CollectAI

close-nyse_etfs

2025/12/01

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20251201 0 24.95 25 24.95 24.96 4900 24.6675 up up correct
AAAU.US Goldman Sachs Physical Gold ETF 20251201 0 41.92 41.93 41.66 41.83 1930300 41.83 down down correct
ABEQ.US Absolute Core Strategy ETF 20251201 0 36.5 36.5 36.301 36.301 8900 36.0756 down down correct
ACES.US ALPS Clean Energy ETF 20251201 0 33 33 32.44 32.44 5848 32.3485 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20251201 0 40.76 40.76 40.76 40.76 100 40.76
ACVF.US ETF Opportunities Trust 20251201 0 48.74 49.082 48.74 48.844 2500 48.7755 up up correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20251201 0 18.43 18.5 18.407 18.48 15300 18.3274 up down incorrect
AFK.US VanEck Vectors Africa Index ETF 20251201 0 24.72 24.93 24.55 24.89 21194 24.6344 up up correct
AFLG.US First Trust Active Factor Large Cap ETF 20251201 0 39.2 39.46 39.2 39.29 41000 39.1124 up up correct
AFMC.US First Trust Active Factor Mid Cap ETF 20251201 0 34.15 34.57 34.15 34.297 7900 34.1455 up up correct
AFSM.US First Trust Active Factor Small Cap ETF 20251201 0 32.86 32.88 32.63 32.69 10100 32.6302 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20251201 0 100.07 100.14 100.023 100.06 7223750 99.0934 down down correct
AGGY.US WisdomTree Trust 20251201 0 44.2 44.21 44.1421 44.18 82617 43.7046 down down correct
AGOX.US Adaptive Growth Opportunities ETF 20251201 0 29.73 30.145 29.73 29.852 30700 28.913 up up correct
AGQ.US ProShares Trust II 20251201 0 110.07 115.78 108 111.95 5535800 111.95 up up correct
AGZ.US iShares Agency Bond ETF 20251201 0 110.25 110.32 110.22 110.245 7165 109.2568 down down correct
AHYB.US American Century ETF Trust 20251201 0 46.57 46.61 46.56 46.609 1500 45.8714 up up correct
AIEQ.US AI Powered Equity ETF 20251201 0 44.66 45.1391 44.66 44.8961 5215 44.7058 up up correct
ALTL.US Pacer Funds Trust 20251201 0 43.35 43.85 43.35 43.68 10305 43.3281 up up correct
AMAX.US Starboard Investment Trust 20251201 0 8.01 8.01 7.96 8.005 28200 7.7806 down down correct
AMLP.US ALPS ETF Trust 20251201 0 47.75 47.8425 47.6 47.71 1072480 46.769 down down correct
AMOM.US QRAFT AI 20251201 0 48.03 48.28 47.798 48.005 24100 48.005 down down correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20251201 0 19.242 19.242 19.242 19.242 6 18.9592
AMZA.US InfraCap MLP ETF 20251201 0 40.09 40.45 40.0788 40.45 27042 39.5227 up up correct
ANEW.US ProShares Trust 20251201 0 50.85 50.85 50.85 50.85 100 50.7499
AOA.US iShares Trust 20251201 0 89.04 89.66 89.04 89.28 100805 88.4358 up up correct
AOK.US iShares Core Conservative Allocation ETF 20251201 0 40.39 40.51 40.39 40.44 135924 39.8841 up up correct
AOM.US iShares Core Moderate Allocation ETF 20251201 0 47.93 48 47.89 47.92 184260 47.3905 down down correct
AOR.US iShares Trust 20251201 0 65.08 65.22 65.0001 65.07 322580 64.4075 down down correct
ARB.US AltShares Trust 20251201 0 28.98 29.07 28.98 29.04 5400 28.9146 up down incorrect
ARGT.US Global X Funds 20251201 0 92.08 93.29 91.82 92.42 122524 91.7187 up up correct
ARKF.US ARK ETF Trust 20251201 0 48.33 48.91 48.042 48.42 343100 48.3777 up up correct
ARKK.US ARK ETF Trust 20251201 0 77.9 78.585 77.12 77.53 8128290 77.53 down down correct
ARKW.US ARK Next Generation Internet ETF 20251201 0 149.31 150.445 147.61 149.505 112548 147.2287 up down incorrect
ASEA.US Global X Funds 20251201 0 18.23 18.33 18.2 18.2711 19766 17.9102 up down incorrect
ASHR.US DBX ETF Trust 20251201 0 32.8 32.86 32.775 32.83 6232200 32.0752 up down incorrect
ASHS.US Xtrackers Harvest CSI 500 China 20251201 0 36.424 36.45 36.4 36.45 7645 36.45 up up correct
ATFV.US Alger 35 ETF 20251201 0 35.02 35.17 34.57 35.03 35100 34.9557 up up correct
AUSF.US Global X Funds 20251201 0 46.08 46.219 45.87 45.89 77121 45.481 down down correct
AVDE.US American Century ETF Trust 20251201 0 80.75 80.87 80.475 80.52 867600 79.5999 down down correct
AVDV.US American Century ETF Trust 20251201 0 92.41 92.69 92.2 92.22 466400 90.8226 down down correct
AVEM.US American Century ETF Trust 20251201 0 76.59 76.98 76.57 76.7 1288000 75.5323 up up correct
AVES.US Avantis® Emerging Markets Value ETF 20251201 0 58.01 58.17 57.92 58 39400 56.9024 down down correct
AVIG.US Avantis Core Fixed Income ETF 20251201 0 42.02 42.03 41.985 42 216500 41.5247 down down correct
AVIV.US Avantis International Large Cap 20251201 0 69.75 69.86 69.565 69.59 29527 68.5923 down down correct
AVLV.US American Century ETF Trust 20251201 0 74.25 74.999 74.25 74.48 268300 74.204 up up correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20251201 0 45.98 45.98 45.883 45.89 900 45.4713 down down correct
AVRE.US AVRE 20251201 0 44.38 44.38 44.121 44.121 23300 43.5694 down up incorrect
AVSF.US American Century ETF Trust 20251201 0 47.13 47.13 47.05 47.08 46000 46.5494 down up incorrect
AVUS.US American Century ETF Trust 20251201 0 110.66 111.557 110.66 111.02 337400 110.698 up up correct
AVUV.US American Century ETF Trust 20251201 0 100.185 101.65 100.16 101.12 734300 100.7532 up up correct
AWAY.US ETFMG Travel Tech ETF 20251201 0 20.46 20.69 20.46 20.6248 181435 20.6248 up up correct
BAB.US Invesco Exchange 20251201 0 27.28 27.35 27.2447 27.33 101969 27.0566 up up correct
BAR.US GraniteShares Gold Trust 20251201 0 41.84 41.84 41.58 41.76 713300 41.76 down down correct
BATT.US Amplify ETF Trust 20251201 0 13.43 13.49 13.28 13.43 80150 13.1869
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20251201 0 37.62 37.62 36.301 36.59 40907 35.9828 down down correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20251201 0 106.26 107.19 106.26 106.315 6911 105.8391 up up correct
BBP.US ETFis Series Trust I 20251201 0 78.7214 78.97 78.1474 78.1474 7007 78.1474 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20251201 0 74.66 74.82 74.5348 74.5348 1617 74.2337 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20251201 0 36.06 36.2199 36.06 36.16 70113 30.8806 up up correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20251201 0 22.87 22.966 22.83 22.94 932300 19.713 up down incorrect
BCIM.US abrdn ETFs 20251201 0 22.13 22.2 22.13 22.165 1241 21.3598 up down incorrect
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20251201 0 24.4 24.64 24.2763 24.2763 1424 23.5227 down down correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20251201 0 16.7439 16.7439 16.7439 16.7439 60 16.4215
BDRY.US ETF Managers Group Commodity Trust I 20251201 0 9.21 9.44 9.18 9.34 199700 9.34 up up correct
BEDZ.US AdvisorShares Hotel ETF 20251201 0 32.748 32.748 32.748 32.748 100 32.0224
BERZ.US MicroSectors™ Solactive FANG & Innovation 20251201 0 3.06 3.09 2.92 2.93 59530 58.6 down down correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20251201 0 20.94 21.308 20.89 21.243 4900 20.3187 up up correct
BFOR.US Barron's 400 ETF 20251201 0 81.21 81.96 81.21 81.4778 1675 80.9957 up up correct
BIBL.US Northern Lights Fund Trust IV 20251201 0 45.17 45.44 45.0931 45.14 16984 45.044 down down correct
BIGY.US ETF Series Solutions 20251201 0 53.44 53.529 53.192 53.42 22800 51.3099 down down correct
BIL.US SPDR Bloomberg Barclays 1 20251201 0 91.46 91.46 91.45 91.45 16856800 90.572 down down correct
BILS.US SPDR Series Trust 20251201 0 99.19 99.2 99.19 99.19 616400 98.2841
BITO.US ProShares Bitcoin Strategy ETF 20251201 0 12.75 12.82 12.394 12.63 38868100 11.8748 down down correct
BITQ.US Exchange Traded Concepts Trust 20251201 0 22.47 23.098 22.13 22.94 228200 22.94 up up correct
BIV.US Vanguard Intermediate 20251201 0 78.16 78.22 78.1016 78.13 1658630 77.3327 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20251201 0 14.58 14.6644 14.54 14.56 1546290 14.1569 down down correct
BKAG.US BNY Mellon Core Bond ETF 20251201 0 42.45 42.47 42.41 42.43 55100 42.0635 down down correct
BKEM.US BNY Mellon ETF Trust 20251201 0 73.67 73.672 73.58 73.672 1600 73.4782 up up correct
BKF.US iShares MSCI BRIC ETF 20251201 0 44.86 44.92 44.8322 44.8322 2956 44.3392 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20251201 0 47.96 48.24 47.96 48.2 18800 47.312 up up correct
BKIE.US BNY Mellon International Equity ETF 20251201 0 91.12 91.12 90.515 90.59 75500 89.587 down up incorrect
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20251201 0 130.29 130.992 130.245 130.57 105980 130.1845 up down incorrect
BKLN.US Invesco Exchange 20251201 0 20.9 20.92 20.89 20.9 12431100 20.5905
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20251201 0 109.12 109.64 108.7237 108.7237 14436 108.2707 down down correct
BKSE.US BNY Mellon ETF Trust 20251201 0 112.4 112.4 112.357 112.357 2200 111.9238 down down correct
BKUI.US BNY Mellon ETF Trust 20251201 0 49.77 49.782 49.76 49.775 12500 49.2466 up up correct
BLES.US Northern Lights Fund Trust IV 20251201 0 42.9 43.12 42.8893 42.8893 5749 42.672 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20251201 0 60.62 61.4 59.95 60.7 299124 60.2777 up up correct
BLV.US Vanguard Long 20251201 0 70.34 70.5 70.275 70.34 1167230 69.5351
BMED.US BlackRock Future Health ETF 20251201 0 30.57 30.57 30.425 30.425 1300 30.425 down down correct
BNDC.US FlexShares Core Select Bond Fund 20251201 0 22.52 22.5217 22.5 22.51 6473 22.1874 down down correct
BNDD.US BNDD 20251201 0 98.664 98.664 98.664 98.664 100 97.7788
BNKD.US MicroSectors U.S. Big Banks Index 20251201 0 12.713 12.713 12.713 12.713 60 63.565
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20251201 0 28.02 28.25 27.85 27.884 4700 27.884 down up incorrect
BNO.US United States Brent Oil Fund LP 20251201 0 29.15 29.28 29.07 29.19 268700 29.19 up up correct
BOAT.US SonicShares Global Shipping ETF 20251201 0 32.39 32.554 32.21 32.314 11300 31.471 down down correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20251201 0 36.88 38.3 35.74 37.86 9453000 37.86 up up correct
BOND.US PIMCO Active Bond Exchange 20251201 0 93.19 93.27 93.1612 93.2 345617 92.0246 up up correct
BOUT.US Innovator ETFs Trust 20251201 0 37.17 37.1728 37.1003 37.1003 307 36.9748 down up incorrect
BRF.US VanEck Vectors ETF Trust 20251201 0 17.47 17.55 17.445 17.53 3359 16.5814 up down incorrect
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20251201 0 83.92 85.2576 83.92 84.35 11168 83.1414 up up correct
BSV.US Vanguard Short 20251201 0 78.82 78.84 78.78 78.8 2162040 78.0309 down down correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20251201 0 14.98 15.005 14.8187 14.88 2347560 14.5146 down down correct
BUL.US Pacer US Cash Cows Growth ETF 20251201 0 52.99 53.79 52.99 53.442 26800 53.355 up up correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20251201 0 252.95 264.18 248.79 264.18 1785000 26.418 up up correct
BUZZ.US VanEck Vectors ETF Trust 20251201 0 32.77 33.28 32.54 33.03 53200 33.03 up up correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20251201 0 22.55 22.55 22.42 22.44 986195 22.3116 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20251201 0 27.13 27.2512 27.13 27.14 40364 27.0037 up down incorrect
BYLD.US iShares Yield Optimized Bond ETF 20251201 0 22.95 22.95 22.8701 22.89 27422 22.4908 down up incorrect
BZQ.US ProShares Trust 20251201 0 15.35 15.39 15.18 15.3787 16565 15.0931 up down incorrect
CANE.US Teucrium Sugar 20251201 0 9.66 9.7 9.51 9.51 69400 9.51 down down correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20251201 0 32.48 32.48 32.299 32.299 28747 32.1515 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20251201 0 22.7 22.7 22.555 22.555 433 22.4672 down down correct
CBSE.US Listed Funds Trust 20251201 0 39.75 39.75 39.602 39.602 1600 39.4668 down down correct
CCOR.US Core Alternative ETF 20251201 0 26.4996 26.4996 26.4996 26.4996 261 26.4393
CEF.US Sprott Physical Gold and Silver Trust 20251201 0 42 42.16 41.59 41.92 1145500 41.92 down down correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20251201 0 19.28 19.411 19.28 19.356 700 18.6646 up up correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20251201 0 19.1 19.16 19.06 19.091 11573 18.631 down down correct
CGW.US Invesco Exchange 20251201 0 64.1 64.52 64.03 64.03 12900 63.031 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20251201 0 20.17 20.29 20.17 20.29 154347 20.1404 up up correct
CHGX.US ETF Series Solutions 20251201 0 27.13 27.2801 27.08 27.1089 3471 27.048 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20251201 0 22.11 22.34 22.11 22.16 32500 21.9656 up up correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20251201 0 23.46 23.46 23.3655 23.3655 6601 23.1591 down down correct
CMBS.US iShares Trust 20251201 0 49.29 49.32 49.13 49.1539 52647 48.7205 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20251201 0 55.43 55.46 55.24 55.3289 12600 48.9531 down down correct
CMF.US iShares Trust 20251201 0 57.5 57.5 57.36 57.42 514517 57.0048 down down correct
CNBS.US Amplify ETF Trust 20251201 0 20.85 22.828 20.85 22.828 4800 22.828 up up correct
CNRG.US SPDR Kensho Clean Power ETF 20251201 0 95.17 95.17 92.96 92.97 66800 92.2687 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20251201 0 42.05 42.148 41.97 41.9732 15562 41.8969 down up incorrect
COM.US Direxion Shares ETF Trust 20251201 0 29.87 29.92 29.85 29.87 56403 29.7533
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20251201 0 23.11 23.26 23.0815 23.17 520918 21.298 up up correct
COPX.US Global X Copper Miners ETF 20251201 0 65.55 66.115 64.82 64.86 2969470 63.374 down down correct
CORN.US Teucrium Commodity Trust 20251201 0 17.9 18.01 17.87 17.91 22400 17.91 up up correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20251201 0 98.18 98.3 98.12 98.24 33857 97.079 up up correct
CPER.US United States Copper Index Fund LP 20251201 0 32.57 32.62 32.23 32.29 523800 32.29 down down correct
CQQQ.US Invesco China Technology ETF 20251201 0 52.74 53.1 52.74 52.97 3252700 51.8256 up up correct
CRAK.US VanEck Vectors ETF Trust 20251201 0 39.72 40.299 39.72 39.8499 14452 39.0617 up up correct
CRBN.US iShares Trust 20251201 0 230.44 231.16 230.1 230.1 7375 226.7447 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20251201 0 15.95 16.57 15.73 16.13 76100 16.0261 up up correct
CSD.US Invesco S&P Spin 20251201 0 98.11 98.25 97.6398 97.6398 4046 97.4872 down up incorrect
CTEX.US ProShares S&P Kensho Cleantech ETF 20251201 0 35.233 35.468 34.892 34.892 4500 34.2755 down up incorrect
CURE.US Direxion Shares ETF Trust 20251201 0 116.73 118.446 112.5 113.08 104597 112.7892 down up incorrect
CUT.US Invesco MSCI Global Timber ETF 20251201 0 28.94 28.94 28.772 28.775 3534 28.0702 down down correct
CVY.US Invesco Zacks Multi 20251201 0 26.49 26.98 26.49 26.8824 3061 26.6038 up up correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20251201 0 89.84 90.16 89.5445 89.98 828658 89.5907 up up correct
CWEB.US Direxion Shares ETF Trust 20251201 0 45.18 46.3781 45.18 45.89 133060 44.6742 up up correct
CWI.US SPDR MSCI ACWI ex 20251201 0 34.95 35.04 34.83 34.93 252167 34.93 down down correct
CWS.US AdvisorShares Focused Equity ETF 20251201 0 68.66 68.9321 68.4509 68.4509 3724 68.2448 down down correct
CZA.US Invesco Zacks Mid 20251201 0 111.218 111.218 111.218 111.218 359 109.5199
DAT.US ProShares Big Data Refiners ETF 20251201 0 43.421 43.421 43.421 43.421 100 43.421
DBA.US Invesco DB Multi 20251201 0 26.32 26.3698 26.2707 26.29 200650 25.3749 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20251201 0 40.99 41.1592 40.957 41.0217 20912 40.2389 up up correct
DBB.US Invesco DB Multi 20251201 0 22.15 22.15 22 22.01 386961 21.4267 down up incorrect
DBC.US Invesco DB Commodity Index Tracking Fund 20251201 0 23.11 23.155 23.0715 23.12 679581 22.3672 up down incorrect
DBE.US Invesco DB Energy Fund 20251201 0 18.98 19.15 18.98 19.0871 8204 18.3695 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20251201 0 48.11 48.345 48.11 48.14 477804 46.9041 up up correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20251201 0 31.91 31.91 31.58 31.6 2000 31.1799 down down correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20251201 0 47.75 47.8 47.55 47.64 667389 46.8879 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20251201 0 54.52 54.7 54.48 54.5198 4620 53.7806 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20251201 0 92.37 92.45 91.87 91.87 3900 91.8483 down up incorrect
DBMF.US iM DBi Managed Futures Strategy ETF 20251201 0 28.71 28.825 28.625 28.67 652600 27.5263 down down correct
DBO.US Invesco DB Oil Fund 20251201 0 12.89 13 12.89 12.96 176607 12.5145 up down incorrect
DBP.US Invesco DB Precious Metals Fund 20251201 0 99.59 101.04 98.77 99.2992 40117 96.9262 down up incorrect
DDM.US ProShares Ultra Dow30 20251201 0 55.59 56.17 55.25 55.34 973479 55.2073 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20251201 0 21.59 21.6 21.589 21.6 2100 21.3817 up up correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20251201 0 35.21 35.21 35.11 35.1761 965 34.8925 down down correct
DEEP.US Roundhill Acquirers Deep Value ETF 20251201 0 35.08 35.79 35.08 35.53 2423 35.2126 up up correct
DEM.US WisdomTree Trust 20251201 0 46.59 46.7499 46.59 46.65 176144 46.1705 up down incorrect
DES.US WisdomTree U.S. SmallCap Dividend Fund 20251201 0 33.37 33.74 33.37 33.55 93206 33.3271 up down incorrect
DEUS.US Xtrackers Russell US Multifactor ETF 20251201 0 58.21 58.653 58.21 58.2125 16964 57.9484 up up correct
DEW.US WisdomTree Global High Dividend Fund 20251201 0 61.23 61.23 61.07 61.07 1281 60.5314 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20251201 0 39.19 39.53 39.19 39.32 2333600 39.2298 up up correct
DFAE.US Dimensional ETF Trust 20251201 0 32.03 32.17 32.015 32.07 677300 31.8647 up up correct
DFAI.US Dimensional International Core Equity Market ETF 20251201 0 37.29 37.36 37.17 37.19 771072 36.9429 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20251201 0 69.26 69.98 69.217 69.47 486400 69.274 up up correct
DFAT.US Dimensional U.S. Targeted Value ETF 20251201 0 58.53 59.42 58.53 59.09 329200 58.8544 up up correct
DFAU.US Dimensional US Core Equity Market ETF 20251201 0 46.54 46.8785 46.54 46.67 568351 46.5504 up up correct
DFCF.US Dimensional ETF Trust 20251201 0 42.77 42.806 42.76 42.78 709700 42.371 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20251201 0 69.79 70.07 69.79 69.8183 17205 68.9506 up up correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20251201 0 61.29 61.29 57.15 57.36 172990 52.0436 down down correct
DFIP.US Dimensional ETF Trust 20251201 0 42 42.017 41.96 41.965 65600 41.673 down down correct
DFIV.US DFIV 20251201 0 48.27 48.45 48.185 48.21 979900 47.8484 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20251201 0 95.59 96 95.59 95.637 17119 94.289 up up correct
DFNM.US Dimensional ETF Trust 20251201 0 48.18 48.25 48.15 48.25 128300 47.8897 up up correct
DFSD.US Dimensional ETF Trust 20251201 0 48.14 48.17 48.13 48.16 438500 47.7772 up up correct
DFUS.US Dimensional U.S. Equity ETF 20251201 0 73.79 74.23 73.75 73.91 607500 73.7533 up up correct
DGP.US DB Gold Double Long ETN 20251201 0 157.4 158.385 155.54 156.881 12730 156.881 down down correct
DGRO.US iShares Core Dividend Growth ETF 20251201 0 69.53 69.7999 69.295 69.35 1806230 68.9097 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20251201 0 56.92 57.14 56.85 56.96 163105 56.3882 up up correct
DGT.US SPDR Series Trust 20251201 0 165.52 166.12 165.275 165.348 14751 162.9371 down up incorrect
DGZ.US DB Gold Short ETN 20251201 0 5.3101 5.4494 5.3101 5.4494 2145 5.4494 up down incorrect
DHS.US WisdomTree U.S. High Dividend Fund 20251201 0 102.04 102.44 101.76 101.79 25794 100.8877 down up incorrect
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20251201 0 474.34 476.95 472.95 473.32 4344100 471.5351 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20251201 0 18.34 18.37 18.34 18.3552 92842 18.1271 up down incorrect
DIG.US ProShares Ultra Oil & Gas 20251201 0 37 37.92 37 37.513 38159 37.2745 up up correct
DIM.US WisdomTree International MidCap Dividend Fund 20251201 0 78.73 79.09 78.73 78.7684 5004 78.3563 up up correct
DIV.US Global X SuperDividend U.S. ETF 20251201 0 17.78 17.84 17.77 17.79 228225 17.3913 up up correct
DIVO.US Amplify ETF Trust 20251201 0 45.52 45.54 45.15 45.15 1509400 44.7897 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20251201 0 31.37 31.48 31.268 31.268 2400 30.8467 down down correct
DIVZ.US Listed Funds Trust 20251201 0 36.4 36.4 36.217 36.22 20500 35.9946 down down correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20251201 0 57.67 57.8081 57.3335 57.3335 39532 56.9478 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20251201 0 37.9 38.08 37.84 38.03 91000 38.03 up down incorrect
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20251201 0 88.05 88.305 87.79 87.89 180335 87.4621 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20251201 0 79.51 79.8 79.34 79.34 23628 78.5308 down up incorrect
DMCY.US The Advisors Inner Circle Fund III 20251201 0 30.644 30.644 30.62 30.62 900 30.1217 down up incorrect
DNL.US WisdomTree Global ex 20251201 0 40.44 40.64 40.41 40.4118 22311 40.1842 down down correct
DOG.US ProShares Short Dow30 20251201 0 23.98 24.05 23.85 24.03 2758580 23.7664 up down incorrect
DOL.US WisdomTree International LargeCap Dividend Fund 20251201 0 63.57 63.705 63.4633 63.4633 16331 63.0979 down up incorrect
DON.US WisdomTree U.S. MidCap Dividend Fund 20251201 0 51.65 52.23 51.65 51.93 116100 51.6184 up up correct
DOO.US WisdomTree International Dividend ex 20251201 0 68.77 70.06 68.77 69.58 101500 69.4272 up up correct
DPST.US Direxion Shares ETF Trust 20251201 0 91.18 97.06 90.5001 95.74 503367 95.2104 up up correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20251201 0 8.22 8.227 7.915 8.05 3291700 8.0228 down down correct
DRN.US Direxion Shares ETF Trust 20251201 0 8.93 9.06 8.83 8.84 452070 8.7878 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20251201 0 25.38 25.7865 25.25 25.76 129149 25.6667 up up correct
DSCF.US Discipline Fund ETF 20251201 0 24.36 24.36 24.26 24.29 1151 23.9895 down down correct
DSI.US iShares MSCI KLD 400 Social ETF 20251201 0 127.19 128.24 127.19 127.59 198612 127.2338 up up correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20251201 0 58.4 58.88 58.38 58.42 52277 58.2318 up up correct
DSTX.US ETF Series Solutions 20251201 0 31.33 31.35 31.252 31.252 1300 30.7974 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20251201 0 84.85 85.1818 84.72 84.72 19608 84.2993 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20251201 0 48.71 48.74 48.5997 48.5997 643 48.5816 down down correct
DTH.US WisdomTree International High Dividend Fund 20251201 0 50.3468 50.48 50.2379 50.2379 12637 49.8238 down up incorrect
DUG.US ProShares UltraShort Oil & Gas 20251201 0 32.46 32.46 31.69 32.02 31255 31.7119 down down correct
DUSL.US Direxion Shares ETF Trust 20251201 0 71.57 71.6603 69.56 69.65 8454 62.5737 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20251201 0 8.13 8.5 8.12 8.35 2228600 82.7073 up up correct
DVYE.US iShares Inc. 20251201 0 31.1 31.23 31.1 31.1 122248 30.6809
DWM.US WisdomTree International Equity Fund 20251201 0 67.27 67.5 67.1401 67.1428 6377 66.6933 down down correct
DWMF.US WisdomTree International Multifactor Fund 20251201 0 32.451 32.451 32.3835 32.3835 2044 32.2004 down down correct
DWX.US SPDR S&P International Dividend ETF 20251201 0 43.58 43.65 43.42 43.42 22196 42.7664 down down correct
DXD.US ProShares Trust 20251201 0 21.2 21.33 20.995 21.3 377516 21.0678 up down incorrect
DXJ.US WisdomTree Japan Hedged Equity Fund 20251201 0 138.86 139.81 138.75 139.43 1077500 139.0566 up down incorrect
DYLD.US Two Roads Shared Trust 20251201 0 22.63 22.69 22.63 22.69 5700 22.3867 up up correct
DYNF.US BlackRock ETF Trust 20251201 0 60.43 60.805 60.4 60.61 1993400 60.474 up up correct
DZZ.US DB Gold Double Short ETN 20251201 0 3.5 3.57 3.46 3.54 16200 3.54 up up correct
EAGG.US iShares Trust 20251201 0 47.95 47.9767 47.9258 47.95 173843 47.4833
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20251201 0 29.39 29.5 29.39 29.464 1700 29.464 up up correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20251201 0 35.3 35.35 34.48 35.1655 21169 34.2625 down down correct
EATZ.US AdvisorShares Restaurant ETF 20251201 0 26.423 26.56 26.239 26.239 3700 26.1128 down down correct
EBLU.US Ecofin Global Water ESG Fund 20251201 0 52.78 53.225 52.78 52.962 2333 51.6814 up up correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20251201 0 21.22 21.24 21.17 21.19 315619 20.8891 down down correct
ECLN.US First Trust EIP Carbon Impact ETF 20251201 0 34.54 34.54 34.0606 34.0606 5694 33.8632 down down correct
ECNS.US iShares Trust 20251201 0 35.58 35.66 35.52 35.55 15600 34.058 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20251201 0 27.12 27.23 27.12 27.12 6700 26.63
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20251201 0 51.34 52.12 51.32 51.69 199364 51.5938 up down incorrect
EDIV.US SPDR Index Shares Funds 20251201 0 38.77 38.8899 38.69 38.71 202323 38.46 down up incorrect
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20251201 0 24.12 24.14 24.09 24.1142 3256 23.9115 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20251201 0 41.09 41.1901 40.9993 40.9993 7570 40.8323 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20251201 0 67.61 67.8 67.5 67.57 1522050 66.7432 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20251201 0 38.36 39.21 37.7 38.05 193400 37.8473 down down correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20251201 0 26.94 27.05 26.9 26.96 111295 26.864 up up correct
EEM.US iShares MSCI Emerging Markets ETF 20251201 0 54.15 54.45 54.145 54.28 17761800 53.5142 up up correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20251201 0 17.54 17.57 17.45 17.46 1100 17.3583 down down correct
EEMS.US iShares MSCI Emerging Markets Small 20251201 0 67.94 68.3 67.94 68.2052 50240 66.5348 up up correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20251201 0 41.43 41.76 41.38 41.586 8000 41.586 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20251201 0 55.84 56.5482 55.84 56.2823 9246 56.0882 up up correct
EET.US ProShares Ultra MSCI Emerging Markets 20251201 0 78.39 78.39 77.65 78.0395 17899 77.528 down up incorrect
EEV.US ProShares Trust 20251201 0 19.89 19.93 19.74 19.86 10673 19.5781 down down correct
EFA.US iShares MSCI EAFE ETF 20251201 0 94.92 95.15 94.69 94.72 21567400 93.0342 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20251201 0 48.84 49 48.81 48.81 14600 48.81 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20251201 0 65.41 65.87 65.41 65.64 39400 65.4629 up up correct
EFO.US ProShares Ultra MSCI EAFE 20251201 0 60.59 61.0536 60.36 60.36 11158 60.0164 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20251201 0 9.64 9.6899 9.63 9.6799 2896 9.5573 up up correct
EFZ.US ProShares Short MSCI EAFE 20251201 0 13.16 13.28 13.07 13.252 30031 13.0976 up up correct
EIDO.US iShares MSCI Indonesia ETF 20251201 0 18.66 18.86 18.66 18.79 312467 18.6096 up up correct
EINC.US VanEck Vectors Energy Income ETF 20251201 0 97.86 98.08 97.81 97.81 2200 96.3084 down down correct
EIRL.US iShares Trust 20251201 0 72.55 73.58 72.55 73.1893 23952 72.4587 up down incorrect
EIS.US iShares MSCI Israel ETF 20251201 0 103.76 104.56 103.47 104.03 78048 102.996 up down incorrect
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20251201 0 33.52 33.62 33.511 33.56 4200 33.56 up up correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20251201 0 29.21 29.2451 29.21 29.2451 8570 29.2451 up up correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20251201 0 28.68 28.87 28.67 28.765 12648 28.3456 up down incorrect
EMBD.US Global X Emerging Markets Bond ETF 20251201 0 23.89 24 23.89 23.9 10700 23.5621 up up correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20251201 0 25.49 25.56 25.47 25.52 24700 25.0661 up up correct
EMLC.US VanEck Vectors ETF Trust 20251201 0 25.59 25.61 25.53 25.54 1630850 25.1723 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20251201 0 39.07 39.115 38.86 38.87 229316 38.5742 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20251201 0 31.27 31.42 31.2594 31.33 16584 31.0788 up up correct
EMNT.US EMNT 20251201 0 98.49 98.52 98.48 98.5 5700 97.5966 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20251201 0 42.72 43.095 42.7 42.78 29700 41.5013 up up correct
EMSG.US DBX ETF Trust 20251201 0 34.93 34.9655 34.93 34.9655 1075 34.5382 up up correct
EMTY.US ProShares Trust 20251201 0 12.08 12.08 11.93 12.0465 34984 11.9244 down down correct
ENFR.US Alerian Energy Infrastructure ETF 20251201 0 31.42 31.72 31.42 31.58 34038 31.2268 up up correct
EOCT.US Innovator ETFs Trust 20251201 0 31.18 31.25 31.12 31.2032 15666 31.2032 up up correct
EPHE.US iShares MSCI Philippines ETF 20251201 0 25.17 25.2793 25.06 25.24 140945 25.0387 up up correct
EPI.US WisdomTree India Earnings Fund 20251201 0 46.31 46.31 46.075 46.08 403836 46.08 down down correct
EPOL.US iShares Trust 20251201 0 34.13 34.22 33.88 33.9 413900 32.7961 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20251201 0 50.49 50.65 50.39 50.41 367232 49.3777 down up incorrect
EPS.US WisdomTree U.S. Earnings 500 Fund 20251201 0 70.68 70.9974 70.6 70.65 61003 70.4093 down up incorrect
EPU.US iShares MSCI Peru ETF 20251201 0 65 65.34 64.57 64.57 31835 64.3052 down up incorrect
EPV.US ProShares UltraShort FTSE Europe 20251201 0 23.65 23.9293 23.6305 23.81 14147 23.4763 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20251201 0 52.4775 52.815 52.44 52.45 20142 52.2058 down down correct
EQL.US ALPS Equal Sector Weight ETF 20251201 0 46.4 46.5621 46.275 46.37 25642 46.1344 down down correct
EQWL.US Invesco Exchange 20251201 0 116.85 117.39 116.53 116.53 61631 116.0216 down down correct
ERTH.US Invesco Exchange 20251201 0 46.83 47.05 46.83 46.84 1800 46.6316 up up correct
ERX.US Direxion Shares ETF Trust 20251201 0 57.11 58.63 57 58.06 232600 57.7803 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20251201 0 19.81 19.81 19.27 19.49 185780 19.4144 down down correct
ESBA.US Empire State Realty OP L.P 20251201 0 6.67 7.48 6.08 6.81 16900 6.7753 up up correct
ESGA.US American Century Sustainable Equity ETF 20251201 0 78.39 78.74 78.36 78.36 6985 78.2216 down down correct
ESGB.US IndexIQ Active ETF Trust 20251201 0 21.2795 21.2795 21.26 21.26 3503 20.9827 down down correct
ESGN.US Columbia ETF Trust I 20251201 0 38.97 39.02 38.8 38.8314 5473 38.8314 down down correct
ESGS.US Columbia ETF Trust I 20251201 0 47.125 47.19 46.81 46.9 16090 46.6395 down down correct
ESGY.US American Century Sustainable Growth ETF 20251201 0 65.2347 65.2347 65.2347 65.2347 0 65.2153
ETHO.US Etho Climate Leadership U.S. ETF 20251201 0 64.93 65.64 64.68 65.1962 23239 64.6509 up up correct
EUDG.US WisdomTree Trust 20251201 0 36.26 36.36 36.197 36.197 13949 36.0081 down down correct
EUM.US ProShares Short MSCI Emerging Markets 20251201 0 20.65 20.67 20.55 20.61 75682 20.4118 down down correct
EUO.US ProShares Trust II 20251201 0 28.83 28.955 28.78 28.9299 16754 28.9299 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20251201 0 37.42 37.8 36.66 37.17 30800 37.0358 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20251201 0 102.83 103.68 102.83 102.93 28462 102.3799 up down incorrect
EUSB.US iShares Trust 20251201 0 43.93 43.93 43.885 43.91 27700 43.49 down up incorrect
EUSC.US WisdomTree Trust 20251201 0 49.75 49.91 49.68 49.68 14318 49.68 down up incorrect
EVNT.US EVNT 20251201 0 12.19 12.19 11.965 11.965 5300 11.4161 down up incorrect
EVX.US VanEck Vectors ETF Trust 20251201 0 38.55 38.61 38.2203 38.2203 6958 38.1498 down down correct
EWA.US iShares MSCI Australia ETF 20251201 0 25.81 25.92 25.73 25.73 4323810 25.2976 down down correct
EWC.US iShares MSCI Canada ETF 20251201 0 52.52 52.67 52.15 52.18 1407500 51.7194 down down correct
EWD.US iShares MSCI Sweden ETF 20251201 0 47.74 47.89 47.58 47.58 95490 46.9977 down up incorrect
EWG.US iShares MSCI Germany ETF 20251201 0 40.6 40.72 40.51 40.52 1938700 40.52 down up incorrect
EWH.US iShares Inc. 20251201 0 22.23 22.315 22.21 22.26 1931060 21.5675 up up correct
EWI.US iShares MSCI Italy ETF 20251201 0 52.58 52.905 52.56 52.66 341689 51.9798 up up correct
EWJ.US iShares MSCI Japan ETF 20251201 0 82.485 82.87 82.45 82.53 4978040 79.553 up down incorrect
EWK.US iShares MSCI Belgium ETF 20251201 0 24.21 24.2499 24.14 24.16 15313 23.9998 down down correct
EWL.US iShares MSCI Switzerland ETF 20251201 0 57.76 57.8 57.4 57.42 441700 57.42 down down correct
EWM.US iShares MSCI Malaysia ETF 20251201 0 26.5 26.72 26.5 26.6 591900 26.1827 up up correct
EWN.US iShares MSCI Netherlands ETF 20251201 0 57.77 58.5 57.77 58.32 26856 56.1752 up up correct
EWO.US iShares MSCI Austria ETF 20251201 0 33.04 33.31 32.98 33.06 117900 33.06 up up correct
EWP.US iShares MSCI Spain ETF 20251201 0 51.61 51.795 51.545 51.57 511967 50.8634 down up incorrect
EWQ.US iShares MSCI France ETF 20251201 0 44.45 44.62 44.365 44.41 444985 44.1859 down up incorrect
EWS.US iShares MSCI Singapore ETF 20251201 0 28.29 28.29 27.98 27.99 746509 27.3157 down up incorrect
EWT.US iShares MSCI Taiwan ETF 20251201 0 63.925 64.495 63.89 64.13 4383320 61.3131 up up correct
EWU.US iShares MSCI United Kingdom ETF 20251201 0 43.17 43.24 42.905 42.93 2584260 42.1165 down down correct
EWV.US ProShares UltraShort MSCI Japan 20251201 0 26.24 26.2899 26.0296 26.231 24671 25.9537 down down correct
EWW.US iShares MSCI Mexico ETF 20251201 0 68.28 68.9 68.02 68.46 1142300 67.1709 up up correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20251201 0 65.98 66.11 65.7 65.7 24500 64.4295 down down correct
EWY.US iShares MSCI South Korea ETF 20251201 0 90.41 90.985 90.345 90.62 3544090 88.6294 up up correct
EWZ.US iShares MSCI Brazil ETF 20251201 0 33.37 33.64 33.34 33.4 14654700 32.2693 up up correct
EXI.US iShares Global Industrials ETF 20251201 0 170.785 171.39 169.86 170 28109 169.0644 down down correct
EZA.US iShares MSCI South Africa ETF 20251201 0 67.34 67.755 67.1573 67.45 133168 63.951 up up correct
EZJ.US ProShares Ultra MSCI Japan 20251201 0 50.8934 51.17 50.8934 50.9048 2840 50.623 up up correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20251201 0 66.37 67.32 66.37 66.98 41174 66.7201 up up correct
FAN.US First Trust Global Wind Energy ETF 20251201 0 19.83 19.83 19.695 19.695 24948 19.6421 down down correct
FAS.US Direxion Shares ETF Trust 20251201 0 165.25 168.29 163.203 163.51 316417 151.3029 down down correct
FAZ.US Direxion Shares ETF Trust 20251201 0 42.66 43.1 41.81 42.95 728800 42.7623 up up correct
FBND.US Fidelity Total Bond ETF 20251201 0 46.28 46.33 46.26 46.26 2814410 45.6902 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20251201 0 212.31 213.18 209.95 209.978 61380 209.978 down down correct
FCG.US First Trust Natural Gas ETF 20251201 0 24.58 24.91 24.48 24.74 582000 24.5718 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20251201 0 71.68 72.1029 71.5001 71.8 126195 71.6455 up up correct
FCOR.US Fidelity Merrimack Street Trust 20251201 0 47.99 48.055 47.9565 48.04 52917 47.4928 up up correct
FDD.US First Trust Exchange 20251201 0 16.56 16.62 16.555 16.57 91038 16.4179 up up correct
FDHY.US Fidelity High Yield Factor ETF 20251201 0 49.07 49.24 49.05 49.11 94931 48.314 up up correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20251201 0 100.87 102.14 100.87 101.55 118747 101.3686 up down incorrect
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20251201 0 44.2 44.49 44.11 44.14 1778490 43.5993 down up incorrect
FDLO.US Fidelity Low Volatility Factor ETF 20251201 0 67.55 67.64 67.23 67.33 88377 67.1075 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20251201 0 77.11 78.15 77.11 77.8987 5646 77.5399 up up correct
FDMO.US Fidelity Momentum Factor ETF 20251201 0 83.67 84.1 83.4 83.56 54710 83.4096 down down correct
FDN.US First Trust Exchange 20251201 0 267.95 270.94 267.53 269.4 364100 269.4 up down incorrect
FDRR.US Fidelity Dividend ETF for Rising Rates 20251201 0 60.75 60.99 60.664 60.7191 37194 60.3899 down up incorrect
FDVV.US Fidelity High Dividend ETF 20251201 0 56.74 56.94 56.63 56.77 932111 56.3751 up down incorrect
FEDM.US FEDM 20251201 0 58.24 58.24 58.081 58.081 200 57.5485 down down correct
FEIG.US FEIG 20251201 0 41.41 41.48 41.41 41.46 6700 40.9871 up up correct
FENY.US Fidelity MSCI Energy Index ETF 20251201 0 25.12 25.44 25.09 25.31 2494000 25.1181 up up correct
FEU.US SPDR STOXX Europe 50 ETF 20251201 0 800 810 800 810 40 809.411 up up correct
FEUS.US FEUS 20251201 0 74.03 74.03 73.981 73.981 200 73.7612 down down correct
FEZ.US SPDR EURO STOXX 50 ETF 20251201 0 62.91 63.275 62.87 62.98 685628 62.479 up up correct
FFIU.US Fieldstone UVA Unconstrained Medium 20251201 0 22.09 22.48 22.08 22.48 1100 22.2606 up up correct
FFND.US Northern Lights Fund Trust II 20251201 0 29.92 30.09 29.92 30.013 6000 29.8218 up up correct
FFTY.US Innovator ETFs Trust 20251201 0 35.43 35.5609 35.145 35.28 147679 34.8153 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20251201 0 30.24 30.34 30.17 30.18 84683 29.5501 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20251201 0 75.54 75.87 74.72 74.75 204083 74.4748 down down correct
FIDI.US Fidelity International High Dividend ETF 20251201 0 25.33 25.35 25.24 25.24 46283 24.9927 down down correct
FIDU.US Fidelity Covington Trust 20251201 0 81.36 81.6875 80.82 80.82 40020 80.6793 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20251201 0 2.52 2.6 2.29 2.43 19700 2.43 down down correct
FIGB.US Fidelity Investment Grade Bond ETF 20251201 0 43.55 43.585 43.501 43.555 45100 43.1059 up up correct
FILL.US iShares MSCI Global Energy Producers ETF 20251201 0 90 90 27 27 10 26.6151 down up incorrect
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20251201 0 26 26.02 25.99 26.005 23600 25.7021 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20251201 0 82.36 82.36 81.439 81.439 2800 81.4019 down down correct
FIVA.US Fidelity International Value Factor ETF 20251201 0 32.7 32.82 32.68 32.687 53392 32.5495 down up incorrect
FIVG.US Defiance 5G Next Gen Connectivity ETF 20251201 0 63.92 64.2012 63.47 63.7599 44668 63.6604 down up incorrect
FIW.US First Trust Exchange 20251201 0 111.21 112.16 111.1 111.26 37798 111.0327 up up correct
FLAU.US Franklin FTSE Australia ETF 20251201 0 31.1 31.21 30.9611 30.9611 6784 30.3894 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20251201 0 29.54 29.65 29.54 29.65 1300 29.1056 up up correct
FLBR.US Franklin FTSE Brazil ETF 20251201 0 20.36 20.487 20.31 20.35 110478 19.2829 down down correct
FLCA.US Franklin Templeton ETF Trust 20251201 0 47.33 47.33 46.75 46.76 12335 46.2462 down down correct
FLCB.US Franklin Templeton ETF Trust 20251201 0 21.71 21.71 21.66 21.67 368400 21.4461 down down correct
FLCH.US Franklin FTSE China ETF 20251201 0 24.69 24.828 24.67 24.74 49500 24.3597 up up correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20251201 0 21.7 21.74 21.7 21.73 58502 21.4861 up up correct
FLEE.US Franklin FTSE Europe ETF 20251201 0 35.615 35.69 35.59 35.59 7400 35.2461 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20251201 0 33.11 33.175 32.915 32.935 37242 32.357 down down correct
FLGR.US Franklin FTSE Germany ETF 20251201 0 32.16 32.21 32.06 32.0751 4632 31.9709 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20251201 0 20.64 20.64 20.6 20.6 24962 20.3943 down down correct
FLIN.US Franklin FTSE India ETF 20251201 0 38.96 38.9925 38.9 38.93 143762 38.7748 down down correct
FLJH.US Franklin Templeton ETF Trust 20251201 0 38.97 39.06 38.83 38.995 22500 38.1614 up up correct
FLJP.US Franklin FTSE Japan ETF 20251201 0 35.44 35.63 35.44 35.49 521732 33.9781 up up correct
FLKR.US Franklin FTSE South Korea ETF 20251201 0 30.19 30.41 30.19 30.19 44400 29.0422
FLLA.US Franklin FTSE Latin America ETF 20251201 0 24.81 24.91 24.72 24.755 20732 23.8199 down down correct
FLLV.US Franklin Templeton ETF Trust 20251201 0 59.87 60.5471 59.87 60.0388 5593 60.0388 up up correct
FLMB.US Franklin Liberty Federal Tax 20251201 0 23.7918 23.83 23.7918 23.795 925 23.6105 up up correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20251201 0 24.86 24.86 24.83 24.855 433217 24.6393 down down correct
FLMX.US Franklin FTSE Mexico ETF 20251201 0 33.41 33.669 33.41 33.4991 34104 32.8166 up up correct
FLRG.US Fidelity Covington Trust 20251201 0 38 38.225 38 38.032 8000 37.8454 up up correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20251201 0 30.73 30.74 30.72 30.73 1047510 30.4086
FLRT.US Pacer Funds Trust 20251201 0 47.15 47.18 47.14 47.18 63653 46.3247 up up correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20251201 0 31.91 31.91 31.8154 31.8154 3736 31.4065 down up incorrect
FLSP.US Franklin Liberty Systematic Style Premia ETF 20251201 0 27.2 27.23 27.01 27.105 21900 26.3989 down up incorrect
FLSW.US Franklin FTSE Switzerland ETF 20251201 0 39.89 39.89 39.7474 39.7474 3293 39.6982 down down correct
FLTB.US Fidelity Merrimack Street Trust 20251201 0 50.82 50.82 50.66 50.71 18667 50.1799 down up incorrect
FLTR.US VanEck Vectors ETF Trust 20251201 0 25.45 25.45 25.44 25.44 685500 25.1594 down up incorrect
FLTW.US Franklin FTSE Taiwan ETF 20251201 0 59.79 60.32 59.78 59.99 47500 58.5264 up down incorrect
FLUD.US Franklin Liberty Ultra Short Bond ETF 20251201 0 24.99 25.03 24.985 25 20400 24.7424 up up correct
FLYT.US Direxion Flight to Safety Strategy ETF 20251201 0 9.41 9.41 8.6 8.833 10201 8.833 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20251201 0 51.86 52.305 51.86 51.91 42545 51.7046 up up correct
FMF.US First Trust Managed Futures Strategy Fund 20251201 0 48.7 48.7 48.5049 48.625 27842 46.7918 down down correct
FMNY.US First Trust Exchange 20251201 0 26.78 26.78 26.51 26.735 31900 26.4892 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20251201 0 14.4 14.471 14.4 14.401 2700 14.3133 up up correct
FNCL.US Fidelity MSCI Financials Index ETF 20251201 0 75.12 75.78 75.04 75.065 87066 74.8029 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20251201 0 31.3 31.71 31.3 31.52 664300 31.3695 up up correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20251201 0 26.47 26.6099 26.44 26.4568 69206 26.3371 down up incorrect
FNDC.US Schwab Fundamental International Small Company Index ETF 20251201 0 45.07 45.215 44.9711 45.08 88200 43.5694 up down incorrect
FNDE.US Schwab Strategic Trust 20251201 0 37 37.17 37 37.11 2096500 35.8092 up up correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20251201 0 44.89 45.04 44.785 44.81 2728490 43.4994 down up incorrect
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20251201 0 27.12 27.27 27.09 27.12 5952500 26.9981
FNGD.US MicroSectors FANG+ Index 20251201 0 4.71 4.75 4.55 4.61 1476450 46.1 down down correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20251201 0 245.94 251.635 245.94 250.2 5400 227.4277 up up correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20251201 0 128.61 129.137 127.5 128.938 3692 128.938 up up correct
FNGS.US MicroSectors FANG+ ETN 20251201 0 71.27 71.6599 70.6657 71.51 93507 71.51 up up correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20251201 0 29.16 29.945 28.741 29.74 2752210 29.74 up up correct
FORH.US ETF Opportunities Trust 20251201 0 24.945 24.945 24.945 24.945 100 24.5101
FPE.US First Trust Preferred Securities and Income ETF 20251201 0 18.2 18.25 18.2 18.23 1042240 17.9504 up up correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20251201 0 19.38 19.4 19.38 19.38 140239 19.1001
FPX.US First Trust US Equity Opportunities ETF 20251201 0 159.75 161.46 158.52 160.63 52794 160.4132 up down incorrect
FQAL.US Fidelity Quality Factor ETF 20251201 0 75.46 75.912 75.46 75.56 19406 75.3397 up up correct
FREL.US Fidelity Covington Trust 20251201 0 27.48 27.565 27.39 27.41 305108 27.1907 down down correct
FRI.US First Trust S&P REIT Index Fund 20251201 0 28.08 28.17 28.02 28.02 21122 27.6811 down down correct
FRTY.US Alger Mid Cap 40 ETF 20251201 0 21.07 21.12 20.94 21.04 17100 20.9973 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20251201 0 44.44 44.44 44.33 44.425 455300 43.7257 down down correct
FSIG.US First Trust Exchange 20251201 0 19.21 19.21 19.19 19.19 221160 18.9357 down down correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20251201 0 20.02 20.03 20.01 20.015 52454 19.8584 down down correct
FSMD.US Fidelity Covington Trust 20251201 0 43.87 44.38 43.83 44.08 71300 43.9549 up up correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20251201 0 50.28 50.48 50.18 50.29 178574 49.9872 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20251201 0 222.12 224.932 221.68 224.24 182478 223.9691 up up correct
FTSD.US Franklin ETF Trust 20251201 0 90.875 90.875 90.72 90.82 11648 89.8137 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20251201 0 20.06 20.07 20.06 20.06 56386 19.9227
FUTY.US Fidelity MSCI Utilities Index ETF 20251201 0 58.22 58.22 57.21 57.28 273671 56.9191 down down correct
FVAL.US Fidelity Value Factor ETF 20251201 0 70.97 71.39 70.97 71.01 44193 70.6383 up up correct
FVD.US First Trust Value Line Dividend Index Fund 20251201 0 46.44 46.54 46.185 46.2 367056 45.8822 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20251201 0 64.89 64.98 64.7603 64.7603 20865 64.6021 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20251201 0 127.263 127.34 126.88 126.916 8684 126.2642 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20251201 0 69.97 69.98 69.8 69.81 28652 69.7898 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20251201 0 67.45 68.1401 67.45 67.71 4472 67.5845 up down incorrect
FXE.US Invesco CurrencyShares Euro Currency Trust 20251201 0 107.46 107.46 107.06 107.07 90373 106.8746 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20251201 0 110.38 110.41 109.9 109.9 55694 109.9 down up incorrect
FXG.US First Trust Consumer Staples AlphaDEX Fund 20251201 0 62.76 63.11 62.6 62.74 11124 62.3982 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20251201 0 117.34 117.89 116.34 116.34 55486 116.199 down down correct
FXI.US iShares Trust 20251201 0 39.49 39.82 39.48 39.64 20355200 39.2143 up up correct
FXL.US First Trust Technology AlphaDEX Fund 20251201 0 164.64 167.58 164.43 166.52 22900 166.52 up up correct
FXN.US First Trust Energy AlphaDEX Fund 20251201 0 16.82 17.11 16.79 17 235360 16.8873 up up correct
FXO.US First Trust Financials AlphaDEX Fund 20251201 0 58.98 59.5599 58.98 59.22 181041 58.8765 up up correct
FXP.US ProShares UltraShort FTSE China 50 20251201 0 17.77 17.77 17.42 17.57 7942 17.4012 down down correct
FXU.US First Trust Utilities AlphaDEX Fund 20251201 0 47.3 47.3 46.525 46.55 298346 46.1944 down up incorrect
FXY.US Invesco CurrencyShares Japanese Yen Trust 20251201 0 59.35 59.4 59.16 59.2 228600 59.2 down down correct
FXZ.US First Trust Exchange 20251201 0 63.2853 63.6274 63.04 63.04 28278 62.682 down up incorrect
GAL.US SPDR SSgA Global Allocation ETF 20251201 0 49.8165 49.8595 49.7701 49.7724 3176 48.9578 down up incorrect
GAMR.US ETF Managers Trust 20251201 0 92.735 93.655 92.62 93.0643 2066 92.5882 up up correct
GBIL.US Goldman Sachs Access Treasury 0 20251201 0 99.92 99.93 99.91 99.93 914443 99.0491 up up correct
GBLD.US Invesco MSCI Green Building ETF 20251201 0 18.407 18.407 18.407 18.407 0 17.9813
GBUG.US iPath Gold ETN 20251201 0 41.99 41.99 41 41.145 90200 40.5014 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20251201 0 20.76 20.8761 20.76 20.8575 11519 20.551 up up correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20251201 0 41.73 41.73 41.63 41.66 42433 41.2519 down down correct
GDMA.US Alpha Architect ETF Trust 20251201 0 38.7 38.78 38.7 38.71 3300 37.6609 up up correct
GDOC.US Goldman Sachs ETF Trust 20251201 0 36.89 36.89 36.569 36.569 500 36.4545 down down correct
GDX.US VanEck Vectors Gold Miners ETF 20251201 0 83.95 84.03 82.12 82.82 20289400 82.2228 down down correct
GDXD.US MicroSectors Gold Miners 20251201 0 10.03 10.73 9.99 10.45 182620 104.5 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20251201 0 110.17 110.43 107.36 108.28 3942400 105.8416 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20251201 0 230 230.04 212.75 219.44 691100 219.44 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20251201 0 41.49 41.68 41.48 41.48 77838 40.5334 down down correct
GGRW.US Gabelli ETFs Trust 20251201 0 35.457 35.457 35.457 35.457 100 35.3075
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20251201 0 45.31 45.39 45.232 45.2983 7936 44.5796 down down correct
GIGB.US Goldman Sachs ETF Trust 20251201 0 46.4 46.4465 46.38 46.4295 40602 45.9136 up up correct
GII.US SPDR S&P Global Infrastructure ETF 20251201 0 71.52 71.55 71.18 71.18 15457 69.9294 down down correct
GINN.US Goldman Sachs Innovate Equity ETF 20251201 0 73.79 74.11 73.79 73.828 5800 72.9219 up up correct
GLD.US SPDR Gold Trust 20251201 0 390.61 390.7 388.06 389.75 11177100 389.75 down down correct
GLDM.US World Gold Trust 20251201 0 84.08 84.08 83.525 83.86 6528200 83.86 down down correct
GLDX.US USCF ETF Trust 20251201 0 42.93 42.93 42.7725 42.7889 2265 34.1486 down down correct
GLIN.US VanEck Vectors ETF Trust 20251201 0 46.28 46.28 46.11 46.11 4400 45.7244 down down correct
GLL.US ProShares Trust II 20251201 0 26.96 27.32 26.96 27.09 1514000 27.09 up down incorrect
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20251201 0 36.13 36.365 35.99 36.156 69100 36.148 up up correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20251201 0 188.13 189.38 186.98 188.08 157100 188.08 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20251201 0 139.43 140.11 139.28 139.57 5700 138.3668 up up correct
GNR.US SPDR S&P Global Natural Resources ETF 20251201 0 61.18 61.58 61.18 61.34 154509 60.388 up up correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20251201 0 42.88 42.88 41.745 41.9 34968 41.5265 down down correct
GOEX.US Global X Funds 20251201 0 78.48 78.48 76.04 76.55 23800 74.9939 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20251201 0 60.4652 60.6058 60.3037 60.3037 8165 58.7231 down down correct
GREK.US Global X MSCI Greece ETF 20251201 0 65.71 66.3084 65.52 66.28 61355 64.9144 up up correct
GRN.US iPath Series B Carbon ETN 20251201 0 33.21 33.21 32.88 33.0434 658 33.0434 down down correct
GRNB.US VanEck Vectors ETF Trust 20251201 0 24.53 24.53 24.3562 24.4 25630 24.1439 down down correct
GSEU.US Goldman Sachs ETF Trust 20251201 0 44.3 44.4099 44.191 44.191 6480 43.791 down up incorrect
GSG.US iShares S&P GSCI Commodity 20251201 0 23.27 23.36 23.25 23.29 1562300 23.29 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20251201 0 41.74 41.85 41.665 41.67 170095 41.4584 down up incorrect
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20251201 0 47.62 47.635 47.62 47.635 1200 47.1353 up down incorrect
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20251201 0 46.4 46.58 46.4 46.421 4605 45.7722 up up correct
GSLC.US Goldman Sachs ETF Trust 20251201 0 131.43 132.387 131.42 131.85 172484 131.5161 up up correct
GSPY.US Gotham Enhanced 500 ETF 20251201 0 37.3 37.53 37.3 37.3465 1254 36.39 up up correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20251201 0 74.73 75.47 74.73 74.89 21878 74.6524 up up correct
GSY.US Invesco Ultra Short Duration ETF 20251201 0 50.24 50.24 50.23 50.23 817500 49.6929 down down correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20251201 0 39.29 39.29 39.16 39.2086 805 39.2086 down down correct
GTO.US Invesco Total Return Bond ETF 20251201 0 47.5 47.5184 47.4715 47.49 172483 46.9407 down down correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20251201 0 45 45.31 45 45.04 246272 44.7223 up up correct
GURU.US Global X Guru Index ETF 20251201 0 63.19 63.19 62.7544 62.7544 1628 62.7012 down up incorrect
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20251201 0 24.77 25.54 24.61 25.14 648500 25.0104 up down incorrect
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20251201 0 152.75 153.64 152.75 152.826 3357 152.3182 up down incorrect
GWX.US SPDR S&P International Small Cap ETF 20251201 0 40.39 40.5699 40.35 40.35 323313 39.6943 down down correct
GXC.US SPDR Index Shares Funds 20251201 0 99.59 100.68 99.59 100.29 16500 98.9528 up up correct
GXG.US Global X MSCI Colombia ETF 20251201 0 37 37.1799 36.8243 37 50720 35.2419
GYLD.US Arrow Dow Jones Global Yield ETF 20251201 0 13.24 13.24 13.14 13.22 2700 13.0059 down down correct
HACK.US ETF Series Solutions 20251201 0 82.89 83.18 82.33 82.55 37424 82.4892 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20251201 0 33.502 33.74 33.3 33.441 3600 33.0109 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20251201 0 59.98 60.145 59.9045 59.9045 7541 58.5624 down down correct
HAUZ.US DBX ETF Trust 20251201 0 23.47 23.55 23.39 23.42 113400 22.8497 down down correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20251201 0 39.3 39.3 39.091 39.22 116938 38.6038 down down correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20251201 0 30.57 30.5713 30.39 30.39 82899 30.212 down down correct
HDG.US ProShares Hedge Replication ETF 20251201 0 51.74 51.74 51.53 51.5922 1589 51.2255 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20251201 0 17.12 17.12 16.74 16.83 130353 16.2567 down down correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20251201 0 14.74 15.5024 14.49 15.5024 633 15.0556 up up correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20251201 0 35.09 35.09 35.0366 35.0366 301 34.6137 down down correct
HDV.US iShares Core High Dividend ETF 20251201 0 123.75 124.19 123.17 123.23 439252 121.9791 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20251201 0 51.93 52.4466 51.93 52.22 115588 52.22 up up correct
HEQT.US Simplify Exchange Traded Funds 20251201 0 31.72 31.92 31.72 31.84 147600 31.7411 up up correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20251201 0 53.15 53.62 53.15 53.54 169166 51.3243 up down incorrect
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20251201 0 43.17 43.32 43.06 43.18 16349 42.7697 up up correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20251201 0 32.12 32.48 32.05 32.16 492997 31.4481 up up correct
HHH.US ETF Managers Trust 20251201 0 88.42 90.09 88.02 89.85 533900 89.85 up up correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20251201 0 59.62 62 59 61 86700 59.7593 up up correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20251201 0 5.84 5.88 5.6 5.7 119060 56.3815 down down correct
HIPS.US GraniteShares HIPS US High Income ETF 20251201 0 11.87 11.9 11.8 11.85 131519 11.5344 down down correct
HKND.US Humankind Benefit Corporation 20251201 0 34.66 35.3584 34.66 35.3584 1296 35.3584 up up correct
HMOP.US Hartford Municipal Opportunities ETF 20251201 0 39.2 39.2 39.0301 39.0817 72978 38.7285 down down correct
HOLD.US AdvisorShares Trust 20251201 0 32.77 32.801 32.77 32.801 700 30.0928 up up correct
HOMZ.US ETF Series Solutions 20251201 0 46.92 46.9701 46.73 46.73 2337 46.3784 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20251201 0 38.7 38.865 38.7 38.7332 7274 37.9836 up up correct
HTAB.US Hartford Exchange 20251201 0 19.25 19.25 19.22 19.24 53200 19.0547 down up incorrect
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20251201 0 35.98 36.125 35.66 35.66 9500 35.3196 down up incorrect
HTRB.US Hartford Total Return Bond ETF 20251201 0 34.36 34.38 34.34 34.36 110300 33.9009
HTUS.US Exchange Traded Concepts Trust 20251201 0 43.7862 43.86 43.7595 43.7595 1804 39.1461 down up incorrect
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20251201 0 39.24 39.24 38.99 38.99 16701 38.8223 down up incorrect
HYBB.US iShares BB Rated Corporate Bond ETF 20251201 0 47 47.11 46.82 47.061 43400 46.3887 up up correct
HYDW.US DBX ETF Trust 20251201 0 47.17 47.27 47.17 47.234 2200 46.5402 up up correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20251201 0 19.86 19.88 19.78 19.8 108942 19.4796 down down correct
HYG.US iShares Trust 20251201 0 80.4 80.5351 80.38 80.47 44799600 79.3085 up up correct
HYGH.US iShares U.S. ETF Trust 20251201 0 86.3 86.47 86.25 86.37 38866 84.5595 up up correct
HYGV.US FlexShares Trust 20251201 0 40.67 40.695 40.635 40.69 124800 40.0234 up up correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20251201 0 36.72 36.79 36.7115 36.76 2016560 36.1787 up up correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20251201 0 25.01 25.06 24.93 25 1560580 24.7195 down down correct
HYS.US PIMCO 0 20251201 0 94.55 94.62 94.2915 94.5 114817 92.7116 down down correct
HYTR.US CP High Yield Trend ETF 20251201 0 21.79 21.82 21.79 21.815 46100 21.4956 up up correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20251201 0 41.98 42.05 41.9752 42.0145 6223 41.3005 up up correct
IAI.US iShares U.S. Broker 20251201 0 174.28 175.18 173.15 173.78 134356 173.3467 down down correct
IAK.US iShares U.S. Insurance ETF 20251201 0 134.43 135.42 133.62 133.65 60718 133.007 down up incorrect
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20251201 0 30.2 30.39 30.2 30.349 13200 30.349 up down incorrect
IAT.US iShares U.S. Regional Banks ETF 20251201 0 51.65 52.65 51.65 52.35 172724 51.8103 up down incorrect
IAU.US iShares Gold Trust 20251201 0 80 80 79.47 79.81 10411600 79.81 down down correct
IAUM.US iShares® Gold Trust Micro 20251201 0 42.34 42.34 42.065 42.23 2465500 42.23 down down correct
IBD.US Northern Lights Fund Trust IV 20251201 0 24.24 24.24 24.1 24.18 62542 23.9232 down down correct
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20251201 0 25.1 25.1 25.09 25.1 742600 25.1
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20251201 0 24.2 24.22 24.2 24.22 717108 23.971 up up correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20251201 0 24.24 24.26 24.216 24.25 540717 23.9911 up up correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20251201 0 25.43 25.54 25.42 25.42 415811 25.1368 down down correct
IBDU.US iShares Trust 20251201 0 23.38 23.4 23.341 23.39 539900 23.1229 up up correct
IBDV.US iShares Trust 20251201 0 22.07 22.11 22.055 22.08 454500 21.8325 up up correct
IBDW.US iShares Trust 20251201 0 21.16 21.348 21.14 21.15 402900 20.9048 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20251201 0 31.85 31.89 31.7501 31.81 91603 31.6041 down down correct
IBUY.US Amplify Online Retail ETF 20251201 0 72.85 73.645 72.85 73.6093 2080 73.5323 up down incorrect
IDEV.US iShares Core MSCI International Developed Markets ETF 20251201 0 81.51 81.73 81.3 81.35 1337880 79.8584 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20251201 0 34.42 34.54 34.3798 34.39 49062 34.1872 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20251201 0 33.89 33.99 33.79 33.79 53035 33.1645 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20251201 0 54.26 54.4099 53.95 53.98 285373 52.9902 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20251201 0 27.31 27.31 26.76 26.76 79753 26.6035 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20251201 0 37.81 37.91 37.665 37.743 34841 37.3743 down down correct
IDRV.US iShares Trust 20251201 0 37.67 38.03 37.67 37.74 12600 37.4077 up down incorrect
IDU.US iShares U.S. Utilities ETF 20251201 0 113.79 113.79 111.78 111.81 77667 111.1169 down up incorrect
IDX.US VanEck Vectors Indonesia Index ETF 20251201 0 17.0469 17.101 17.0469 17.1 4683 16.7582 up up correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20251201 0 66.87 67.22 66.8699 67.04 10538100 65.8955 up up correct
IEUR.US iShares Core MSCI Europe ETF 20251201 0 69.38 69.5 69.15 69.18 725779 68.3512 down up incorrect
IEV.US iShares Trust 20251201 0 66.87 67.08 66.71 66.74 129361 66.0094 down up incorrect
IEZ.US iShares U.S. Oil Equipment & Services ETF 20251201 0 20.87 21.25 20.87 21.08 105684 20.9973 up up correct
IFED.US IFED 20251201 0 44.5 46.5 43.45 45.931 1151 45.931 up up correct
IG.US Principal Exchange 20251201 0 20.94 20.97 20.92 20.945 13413 20.6782 up up correct
IGBH.US iShares Interest Rate Hedged Long 20251201 0 24.59 24.69 24.5706 24.635 98923 24.1927 up up correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20251201 0 50.91 51.01 50.85 50.97 1622290 50.3121 up up correct
IGM.US iShares Expanded Tech Sector ETF 20251201 0 129.13 130.42 128.5 129.81 1039920 129.745 up up correct
IHAK.US iShares Cybersecurity and Tech ETF 20251201 0 48.87 49.11 48.58 48.73 68705 48.6937 down up incorrect
IHDG.US WisdomTree Trust 20251201 0 47.43 47.72 47.43 47.58 111154 47.5077 up up correct
IHE.US iShares U.S. Pharmaceuticals ETF 20251201 0 85.05 85.3986 84.18 84.18 75026 83.6079 down up incorrect
IHF.US iShares U.S. Healthcare Providers ETF 20251201 0 49.2 49.43 48.63 48.68 252284 48.4583 down down correct
IHI.US iShares U.S. Medical Devices ETF 20251201 0 63.9 64.26 63.55 63.62 1040450 63.5561 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20251201 0 21.86 22 21.81 21.84 83626 21.5283 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20251201 0 24.89 24.89 24.83 24.84 1408 24.5764 down down correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20251201 0 35.78 35.78 35.71 35.738 3100 35.738 down down correct
IJH.US iShares Trust 20251201 0 65.66 66.439 65.66 65.96 7488300 65.6354 up up correct
IJJ.US iShares S&P Mid 20251201 0 130.88 132.42 130.825 131.52 128693 130.7178 up down incorrect
IJK.US iShares S&P Mid 20251201 0 96.19 97.3835 96.19 96.55 153127 96.3447 up down incorrect
IJR.US iShares Core S&P Small 20251201 0 119.54 120.99 119.54 120.22 4192320 119.6642 up up correct
IJS.US iShares S&P Small 20251201 0 112.34 113.68 112.34 113.13 272841 112.6026 up up correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20251201 0 32.98 32.999 32.83 32.887 4500 32.887 down down correct
ILCB.US iShares Morningstar U.S. Equity ETF 20251201 0 94.4 94.61 94.17 94.17 24288 93.8651 down down correct
ILCG.US iShares Morningstar Growth ETF 20251201 0 103.31 104.24 103.2 103.86 167574 103.7075 up up correct
ILCV.US iShares Morningstar Value ETF 20251201 0 94.59 94.7672 94.23 94.36 48980 93.8809 down down correct
ILDR.US First Trust Exchange 20251201 0 33.23 33.23 32.53 32.71 21072 32.71 down down correct
ILF.US iShares Latin America 40 ETF 20251201 0 31.02 31.267 30.98 30.99 4470300 30.2596 down down correct
ILTB.US iShares Trust 20251201 0 50.22 50.27 50.1601 50.18 224107 49.5847 down down correct
IMCB.US iShares Morningstar Mid 20251201 0 82.5 83.0993 82.5 82.52 32627 82.176 up up correct
IMCG.US iShares Morningstar Mid 20251201 0 80.42 81.1242 80.41 80.5 111141 80.291 up up correct
IMTB.US iShares Core 5 20251201 0 44.18 44.1899 44.1453 44.17 25013 43.6896 down down correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20251201 0 48.08 48.21 47.94 47.97 491531 46.2961 down down correct
INCO.US Columbia India Consumer ETF 20251201 0 65.14 65.38 65.14 65.28 19600 65.28 up down incorrect
INDL.US Direxion Daily MSCI India Bull 2x Shares 20251201 0 58.12 58.29 57.92 57.92 12444 57.7145 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20251201 0 37.88 38.0901 37.88 37.8922 4918 36.9692 up up correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20251201 0 44.14 44.14 43.8301 43.92 75695 43.8202 down down correct
INKM.US SSGA Active Trust 20251201 0 33.473 33.48 33.4009 33.4009 714 32.8539 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20251201 0 24.1 24.1 23.97 24.07 91300 23.8771 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20251201 0 36.94 37.0778 36.9 36.92 204486 36.4127 down down correct
IOCT.US Innovator ETFs Trust 20251201 0 34.32 34.32 34.249 34.249 73400 34.249 down down correct
IOO.US iShares Global 100 ETF 20251201 0 126.3 126.91 126.19 126.54 217000 126.089 up up correct
IPAC.US iShares Core MSCI Pacific ETF 20251201 0 74.2 74.5271 74.1415 74.18 501622 71.9104 down down correct
IPAY.US ETF Series Solutions 20251201 0 51.65 52.2837 51.65 51.82 15563 51.42 up up correct
IPO.US Renaissance IPO ETF 20251201 0 45.48 46.72 45.42 46.11 51100 46.11 up up correct
IPOS.US Renaissance International IPO ETF 20251201 0 16.262 16.262 16.262 16.262 152 16.2445
IQDF.US FlexShares International Quality Dividend Index Fund 20251201 0 29.6 29.69 29.572 29.58 75860 29.4099 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20251201 0 35.54 35.66 35.5041 35.5041 9258 35.2824 down up incorrect
IQLT.US iShares MSCI Intl Quality Factor ETF 20251201 0 44.75 44.915 44.69 44.72 1825060 44.28 down up incorrect
IQSI.US IQ Candriam ESG International Equity ETF 20251201 0 34.65 34.72 34.581 34.588 13800 34.3468 down up incorrect
IQSU.US IQ Candriam ESG US Equity ETF 20251201 0 54.202 54.425 54.202 54.272 3700 54.0994 up up correct
ISCB.US iShares Morningstar Small 20251201 0 64.45 65.1188 64.45 64.5782 3008 64.267 up down incorrect
ISCF.US iShares Trust 20251201 0 41.04 41.1699 41 41 27283 40.2234 down up incorrect
ISCG.US iShares Morningstar Small 20251201 0 55.23 55.7 55.14 55.17 21100 55.0638 down up incorrect
ISCV.US iShares Morningstar Small 20251201 0 67.6 68.63 67.6 68.23 12092 67.7566 up up correct
ISRA.US VanEck Vectors Israel ETF 20251201 0 56.2 56.6 56.2 56.3665 10663 55.5593 up up correct
ISWN.US Amplify ETF Trust 20251201 0 21.4 21.4 21.26 21.31 5900 21.1557 down down correct
ITAN.US Alpha Architect ETF Trust 20251201 0 36.197 36.42 36.157 36.157 4000 36.0613 down down correct
ITEQ.US BlueStar Israel Technology ETF 20251201 0 55.46 55.9901 55.17 55.507 16718 55.0438 up up correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20251201 0 148.12 149.07 148.02 148.4 1582850 147.9141 up down incorrect
IVE.US iShares Trust 20251201 0 211.29 212.35 211.18 211.31 768750 210.326 up up correct
IVES.US ETF Managers Trust 20251201 0 31.71 32.095 31.51 31.96 667600 31.8296 up up correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20251201 0 37.21 37.305 37.11 37.13 833318 36.4631 down down correct
IVOG.US Vanguard S&P Mid 20251201 0 120 121.4 120 120.57 22887 119.8069 up up correct
IVOL.US Krane Shares Trust 20251201 0 19.37 19.395 19.33 19.35 761100 19.1762 down down correct
IVOO.US Vanguard Admiral Funds 20251201 0 111.21 112.39 111.21 111.63 41557 111.2106 up up correct
IVOV.US Vanguard S&P Mid 20251201 0 101.94 102.733 101.775 102.08 20983 100.2758 up up correct
IVV.US iShares Core S&P 500 ETF 20251201 0 682.2 686.4 682.13 683.66 8238010 681.2481 up up correct
IVW.US iShares S&P 500 Growth ETF 20251201 0 122.56 123.52 122.3 122.98 2263600 122.849 up up correct
IWB.US iShares Russell 1000 ETF 20251201 0 372.01 374.28 371.35 372.77 937400 371.6709 up up correct
IWC.US iShares Micro 20251201 0 156.17 156.8 154.78 154.82 84076 154.1159 down down correct
IWD.US iShares Russell 1000 Value ETF 20251201 0 208.85 209.97 208.41 208.55 3468975 207.5481 down down correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20251201 0 46.906 46.906 46.906 46.906 100 46.906
IWF.US iShares Russell 1000 Growth ETF 20251201 0 472.6 476.51 471.61 474.84 2324870 474.3603 up up correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20251201 0 57.7045 57.7045 57.7045 57.7045 11 57.7045
IWL.US iShares Russell Top 200 ETF 20251201 0 169.82 170.73 169.82 170.17 32316 169.7314 up down incorrect
IWM.US iShares Trust 20251201 0 245.57 247.685 245.335 245.62 36733600 244.7991 up up correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20251201 0 23.182 23.182 23.182 23.182 200 23.182
IWN.US iShares Russell 2000 Value ETF 20251201 0 180.04 182.07 180.04 181.03 723800 179.9962 up up correct
IWO.US iShares Russell 2000 Growth ETF 20251201 0 323.83 325.62 322 322.28 350789 321.567 down down correct
IWP.US iShares Russell Mid 20251201 0 137.64 138.94 137.155 137.75 852110 137.5927 up up correct
IWR.US iShares Russell Mid 20251201 0 96.16 97.02 96.07 96.33 2417670 95.941 up down incorrect
IWS.US iShares Russell Mid 20251201 0 140.46 141.74 140.355 140.68 613278 140.0345 up down incorrect
IWV.US iShares Russell 3000 ETF 20251201 0 385.58 387.688 385.311 386.33 221538 385.2543 up up correct
IWX.US iShares Russell Top 200 Value ETF 20251201 0 90.97 91.36 90.68 90.74 98967 90.3487 down up incorrect
IWY.US iShares Russell Top 200 Growth ETF 20251201 0 276.42 278.558 275.92 277.77 490672 277.5003 up down incorrect
IXC.US iShares Global Energy ETF 20251201 0 43.03 43.455 42.93 43.19 292937 42.3321 up up correct
IXG.US iShares Global Financials ETF 20251201 0 116.29 117.16 116.167 116.167 30264 115.1403 down down correct
IXJ.US iShares Global Healthcare ETF 20251201 0 98.45 98.805 97.29 97.38 376678 96.7871 down down correct
IXN.US iShares Global Tech ETF 20251201 0 103.31 104.68 103.16 104.34 104772 103.4042 up up correct
IXP.US iShares Global Comm Services ETF 20251201 0 124.16 124.42 123.58 123.94 103563 120.7856 down down correct
IYC.US iShares U.S. Consumer Services ETF 20251201 0 102 103.26 102 102.73 89038 102.6231 up up correct
IYE.US iShares U.S. Energy ETF 20251201 0 48.19 48.82 48.19 48.56 547147 48.2147 up up correct
IYF.US iShares U.S. Financials ETF 20251201 0 125.2 125.971 124.97 125.04 188678 124.4884 down up incorrect
IYG.US iShares U.S. Financial Services ETF 20251201 0 89.03 89.45 88.74 88.79 45201 88.5384 down up incorrect
IYH.US iShares U.S. Healthcare ETF 20251201 0 66.2 66.475 65.455 65.53 3526220 65.2806 down down correct
IYK.US iShares U.S. Consumer Goods ETF 20251201 0 69.36 69.56 69.01 69.08 181572 68.3786 down down correct
IYM.US iShares U.S. Basic Materials ETF 20251201 0 149.6 150.43 149.14 149.22 1164180 148.4799 down down correct
IYR.US iShares U.S. Real Estate ETF 20251201 0 95.97 96.36 95.73 95.79 7718910 94.9216 down down correct
IYW.US iShares U.S. Technology ETF 20251201 0 196.88 199.45 196.32 198.93 488268 198.8739 up up correct
IYY.US iShares Dow Jones U.S. ETF 20251201 0 165.02 166.206 165.02 165.52 30683 165.0394 up up correct
JAAA.US Janus Detroit Street Trust 20251201 0 50.54 50.56 50.51 50.56 5748400 49.9434 up up correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20251201 0 46.47 46.555 46.47 46.52 24085 46.0243 up up correct
JDIV.US JPMorgan U.S. Dividend ETF 20251201 0 54.062 54.062 54.062 54.062 200 53.5536
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20251201 0 3.04 3.205 3.03 3.15 2009695 62.4296 up up correct
JEPI.US J.P. Morgan Exchange 20251201 0 57.33 57.48 57.165 57.21 4782800 56.1233 down down correct
JETS.US U.S. Global Jets ETF 20251201 0 26 26.39 25.88 26.2 3102500 25.9871 up up correct
JHCB.US John Hancock Exchange 20251201 0 21.74 21.74 21.665 21.7 6900 21.4442 down down correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20251201 0 32.55 32.61 32.5236 32.56 5424 32.0639 up up correct
JHMB.US John Hancock Exchange 20251201 0 22.37 22.37 22.23 22.25 23100 22.0041 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20251201 0 40.81 40.87 40.66 40.66 51656 40.0925 down up incorrect
JHML.US John Hancock Multifactor Large Cap ETF 20251201 0 79.915 80.17 79.69 79.69 14333 79.2333 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20251201 0 65.04 65.79 65.04 65.29 329919 64.9307 up up correct
JHMU.US John Hancock Exchange 20251201 0 26.19 26.21 26.151 26.175 2400 25.9448 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20251201 0 42 42.4695 42 42.1886 94754 41.8968 up up correct
JIG.US J.P. Morgan Exchange 20251201 0 73.8 73.99 73.6267 73.6267 10099 71.9919 down up incorrect
JIGB.US J.P. Morgan Exchange 20251201 0 45.96 45.967 45.92 45.9613 2992 45.4093 up down incorrect
JKD.US iShares Morningstar U.S. Equity ETF 20251201 0 94.4 94.61 94.17 94.17 24288 94.17 down down correct
JKE.US iShares Morningstar Growth ETF 20251201 0 103.31 104.24 103.2 103.86 167585 103.86 up up correct
JKF.US iShares Morningstar Value ETF 20251201 0 94.59 94.7672 94.23 94.36 48980 94.36 down down correct
JKG.US iShares Morningstar Mid 20251201 0 82.5 83.0993 82.5 82.52 32627 82.52 up up correct
JKJ.US iShares Morningstar Small 20251201 0 64.45 65.1188 64.45 64.5782 3008 64.5782 up up correct
JKK.US iShares Morningstar Small 20251201 0 55.23 55.699 55.14 55.17 21142 55.17 down down correct
JMBS.US Janus Henderson Mortgage 20251201 0 45.66 45.66 45.59 45.62 376693 45.0247 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20251201 0 68.24 68.5615 68.01 68.18 41177 68.0116 down up incorrect
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20251201 0 96.83 97.02 96.815 96.96 5120390 95.4003 up up correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20251201 0 189.8 190 180 183.17 263200 182.3144 down down correct
JOJO.US Tidal ETF Trust 20251201 0 15.57 15.59 15.565 15.575 4300 15.3168 up up correct
JOYY.US Infusive® Compounding Global Equities ETF 20251201 0 63.24 63.95 62.81 63.42 382900 62.4701 up up correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20251201 0 60.555 60.68 60.5178 60.5219 11668 59.4994 down down correct
JPIE.US J.P. Morgan Exchange 20251201 0 46.28 46.28 46.23 46.24 1050900 45.6207 down down correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20251201 0 68.22 68.355 68.0637 68.0637 4322 66.556 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20251201 0 40.39 40.39 40.2915 40.2915 1997 39.7193 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20251201 0 109.5 110.06 109.318 109.318 8007 108.6002 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20251201 0 49.96 50.34 49.96 50.0849 8464 49.7736 up up correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20251201 0 125.17 125.91 125.07 125.07 6511 124.1715 down down correct
JPXN.US iShares JPX 20251201 0 87 87.26 87 87.26 1889 85.2173 up up correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20251201 0 62.67 63.19 62.67 62.81 1441633 62.5649 up up correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20251201 0 47.5 47.505 47.48 47.49 63900 46.9749 down down correct
JSTC.US Tidal ETF Trust 20251201 0 20.12 20.28 20.12 20.176 34400 20.0049 up up correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20251201 0 61.6 61.6 61.4717 61.4717 735 61.2629 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20251201 0 96.217 96.6092 96.16 96.1979 5477 95.9389 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20251201 0 48.5845 48.955 48.5845 48.688 8451 48.376 up up correct
JXI.US iShares Global Utilities ETF 20251201 0 81.61 81.61 80.375 80.41 22576 79.4783 down down correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20251201 0 30.49 30.655 30.43 30.54 6138 30.4845 up down incorrect
KBA.US KraneShares Trust 20251201 0 30.37 30.44 30.32 30.38 75281 29.902 up up correct
KBE.US SPDR S&P Bank ETF 20251201 0 58.7 59.74 58.7 59.48 836064 59.0915 up up correct
KCCA.US KraneShares California Carbon Allowance ETF 20251201 0 16.15 16.24 16.06 16.13 64800 15.6709 down down correct
KCE.US SPDR S&P Capital Markets ETF 20251201 0 144 145.09 143.67 144.26 38300 143.5651 up up correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20251201 0 25.78 26.04 25.77 25.882 6900 24.5727 up up correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20251201 0 36.65 36.68 36.48 36.517 6300 35.3344 down down correct
KEUA.US KraneShares European Carbon Allowance ETF 20251201 0 27.661 27.774 27.661 27.774 400 27.1498 up down incorrect
KGRN.US KraneShares MSCI China Clean Technology ETF 20251201 0 28.34 28.577 28 28.16 113900 27.9252 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20251201 0 24.22 24.24 24.215 24.229 1700 23.8671 up down incorrect
KIE.US SPDR S&P Insurance ETF 20251201 0 59.66 60.19 59.495 59.59 2193950 59.281 down up incorrect
KLDW.US Knowledge Leaders Developed World ETF 20251201 0 51.13 51.13 51.1227 51.1227 104 51.1227 down down correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20251201 0 26.71 26.72 26.62 26.62 90774 25.3382 down down correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20251201 0 11.3 11.325 11.29 11.325 1006 11.2862 up up correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20251201 0 118.759 118.759 118.759 118.759 100 118.2719
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20251201 0 24.94 25.73 24 24.29 8389600 24.29 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20251201 0 60.66 61.1 60.54 60.54 136648 59.8313 down down correct
KONG.US ETF Opportunities Trust 20251201 0 30.052 30.052 30.052 30.052 100 29.9434
KORP.US American Century Diversified Corporate Bond ETF 20251201 0 47.66 47.66 47.387 47.42 59182 46.7874 down up incorrect
KORU.US Direxion Shares ETF Trust 20251201 0 140.95 143.18 140.59 142.03 36181 140.6797 up down incorrect
KRBN.US KraneShares Global Carbon ETF 20251201 0 34.3 34.6 34.23 34.45 42300 33.7987 up down incorrect
KRE.US SPDR S&P Regional Banking ETF 20251201 0 62.63 63.99 62.54 63.68 12220500 63.2841 up up correct
KSA.US iShares MSCI Saudi Arabia ETF 20251201 0 36.98 37.16 36.97 37.06 283933 36.617 up down incorrect
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20251201 0 18.28 18.34 18.212 18.284 72564 18.284 up down incorrect
KURE.US KraneShares MSCI All China Health Care Index ETF 20251201 0 19.15 19.3 19.01 19.07 18800 18.3376 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20251201 0 27.28 27.37 27.23 27.25 2400 25.5804 down down correct
KWEB.US KraneShares CSI China Internet ETF 20251201 0 37.73 38.215 37.72 37.99 16649400 35.8082 up up correct
KXI.US iShares Global Consumer Staples ETF 20251201 0 65.98 66.19 65.87 65.95 35890 65.1668 down down correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20251201 0 21.88 22.99 21.88 22.9 3203850 22.6295 up up correct
LABU.US Direxion Shares ETF Trust 20251201 0 161.5 161.5 152.806 153.35 775408 152.5612 down down correct
LCR.US Leuthold Core ETF 20251201 0 38.18 38.241 38.12 38.146 3600 37.6308 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20251201 0 54.219 54.219 53.91 53.921 6500 52.9482 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20251201 0 73.77 74.12 73.77 73.81 16000 73.5632 up up correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20251201 0 95.96 95.96 95.845 95.855 26637 94.8929 down down correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20251201 0 41.97 42.0201 41.9221 41.96 26758 40.9524 down down correct
LGH.US HCM Defender 500 Index ETF 20251201 0 61.89 62.31 61.74 61.99 9500 61.7525 up up correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20251201 0 176.97 177.45 175.98 176.07 14372 175.1184 down down correct
LGOV.US First Trust Exchange 20251201 0 22.01 22.035 21.993 22.03 121700 21.7976 up up correct
LIT.US Global X Funds 20251201 0 63.255 63.835 62.95 63.02 226700 62.8493 down down correct
LOPP.US Gabelli ETFs Trust 20251201 0 32.67 32.67 32.57 32.57 311 32.306 down down correct
LOUP.US Innovator ETFs Trust 20251201 0 76.24 77.25 76 76.665 4700 76.665 up up correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20251201 0 110.77 110.89 110.66 110.85 24609900 109.6292 up up correct
LQDB.US iShares Trust 20251201 0 87.37 87.37 87.37 87.37 100 86.3535
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20251201 0 93.44 93.56 93.3 93.52 19900 91.7849 up up correct
LRGF.US iShares MSCI USA Multifactor ETF 20251201 0 69.11 69.63 69.11 69.31 160289 69.0561 up up correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20251201 0 46.605 46.98 46.605 46.7079 904 46.7079 up up correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20251201 0 44.78 45.25 44.78 44.82 20470 44.5179 up up correct
LSAT.US Two Roads Shared Trust 20251201 0 40.09 40.49 40.09 40.16 14800 39.4241 up up correct
LTL.US ProShares Ultra Telecommunications 20251201 0 27.17 27.32 26.9 27.0182 3656 26.9314 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20251201 0 52.62 52.62 52.4801 52.52 76403 52.319 down up incorrect
MAKX.US ProShares S&P Kensho Smart Factories ETF 20251201 0 50.325 50.325 50.261 50.261 200 50.2216 down down correct
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20251201 0 20.703 20.72 20.67 20.673 2200 20.5403 down down correct
MBOX.US Freedom Day Dividend ETF 20251201 0 35.28 35.39 35.183 35.183 500 34.9826 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20251201 0 20.76 20.78 20.75 20.765 5012 20.5746 up up correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20251201 0 599.48 606.5 599.44 602.2 902729 600.0371 up up correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20251201 0 91.89 92.92 91.835 92.15 74135 91.9593 up up correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20251201 0 84.09 85.1047 84.09 84.52 44498 84.1336 up up correct
META.US Roundhill Ball Metaverse ETF 20251201 0 639.55 645.32 637.76 640.87 11921600 640.3477 up up correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20251201 0 22.65 23.5798 22.65 23.1467 17538 23.0056 up up correct
MFDX.US PIMCO RAFI Dynamic Multi 20251201 0 37.82 37.86 37.6945 37.6945 16437 37.3748 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20251201 0 22.78 22.82 22.76 22.762 8800 22.6937 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20251201 0 56.618 56.63 56.3112 56.3112 5152 56.0948 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20251201 0 250 251.41 249.86 250.48 115214 249.8839 up up correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20251201 0 411.06 414.505 410.08 413.17 292982 412.7769 up up correct
MGV.US Vanguard World Fund 20251201 0 140.22 140.81 139.68 139.79 170905 138.9816 down down correct
MID.US American Century Mid Cap Growth Impact ETF 20251201 0 66.33 66.75 66.1106 66.1106 2595 66.0715 down up incorrect
MIDE.US DBX ETF Trust 20251201 0 33.04 33.04 32.935 32.935 1500 32.7532 down up incorrect
MIDU.US Direxion Shares ETF Trust 20251201 0 49.87 51.6347 49.87 50.54 95526 50.4804 up up correct
MINO.US PIMCO ETF Trust 20251201 0 45.47 45.47 45.39 45.42 62000 44.9748 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20251201 0 100.3 100.31 100.29 100.3 1841920 99.2676
MJ.US ETFMG Alternative Harvest ETF 20251201 0 25.25 26.82 25.02 26.82 69295 26.2881 up up correct
MLPA.US Global X MLP ETF 20251201 0 49.02 49.225 49.02 49.12 139502 48.1785 up up correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20251201 0 25.78 25.8 25.63 25.68 35067 25.2508 down down correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20251201 0 59.51 59.81 58.54 59.81 3700 58.2204 up up correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20251201 0 60.63 61.11 60.63 60.93 230168 60.1762 up up correct
MMIN.US IQ MacKay Municipal Insured ETF 20251201 0 24.02 24.02 23.934 23.95 60507 23.7165 down down correct
MMIT.US IndexIQ Active ETF Trust 20251201 0 24.29 24.305 24.28 24.29 247533 24.0792
MMLG.US First Trust Exchange 20251201 0 35.42 35.52 35.32 35.33 5500 35.33 down down correct
MMSC.US MMSC 20251201 0 23.99 24.03 23.7685 23.7685 9731 23.7685 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20251201 0 291.15 291.79 290.488 290.488 874 289.8893 down down correct
MNA.US IQ Merger Arbitrage ETF 20251201 0 35.64 35.85 35.64 35.79 13578 35.79 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20251201 0 73.06 73.6972 73.06 73.25 22666 71.4774 up up correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20251201 0 10.77 10.83 10.73 10.8 706315 10.4657 up up correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20251201 0 52.485 52.735 52.485 52.735 100 52.1957 up up correct
MSOS.US AdvisorShares Pure US Cannabis ETF 20251201 0 3.47 3.87 3.38 3.85 8793100 3.85 up up correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20251201 0 44.96 44.96 44.56 44.615 3859 44.0952 down down correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20251201 0 37.0847 37.0847 37.0847 37.0847 28 37.0847
MUB.US iShares Trust 20251201 0 106.87 106.91 106.8 106.87 3420290 106.0239
MUNI.US PIMCO ETF Trust 20251201 0 52.46 52.46 52.39 52.43 172846 52.0049 down down correct
MUSI.US American Century Multisector Income ETF 20251201 0 44.22 44.25 44.213 44.24 4000 43.6151 up up correct
MUST.US Columbia Multi 20251201 0 20.74 20.74 20.54 20.63 154273 20.4679 down up incorrect
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20251201 0 14.898 14.9351 14.52 14.9351 4921 14.2191 up up correct
MVV.US ProShares Ultra MidCap400 20251201 0 69.17 70.5 69.13 69.49 17533 69.2757 up up correct
MXI.US iShares Global Materials ETF 20251201 0 93.82 94.28 93.7449 93.7449 38532 93.0539 down down correct
MYY.US ProShares Short MidCap400 20251201 0 17.73 17.74 17.629 17.74 3164 17.5521 up up correct
MZZ.US ProShares UltraShort MidCap400 20251201 0 8.159 8.159 8.011 8.1076 1048 7.9819 down down correct
NACP.US Impact Shares Trust I 20251201 0 49.27 49.27 49.27 49.27 600 49.27
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20251201 0 60.58 65.175 60.4159 62.85 918108 62.7851 up up correct
NANR.US SPDR S&P North American Natural Resources ETF 20251201 0 67.17 67.6596 67.17 67.21 20326 66.5155 up up correct
NDVG.US Nuveen Dividend Growth ETF 20251201 0 35.477 35.477 35.477 35.477 200 35.3772
NERD.US Listed Funds Trust 20251201 0 25.7 25.855 25.64 25.775 5600 25.6148 up down incorrect
NETL.US Fundamental Income Net Lease Real Estate ETF 20251201 0 24.052 24.17 24.052 24.149 2300 23.846 up down incorrect
NFLT.US Virtus Newfleet Multi 20251201 0 23.065 23.11 23.02 23.04 41908 22.734 down up incorrect
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20251201 0 62.85 62.96 62.53 62.575 39530 59.9556 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20251201 0 128.59 129.2 127 127.24 260563 124.1457 down up incorrect
NORW.US Global X MSCI Norway ETF 20251201 0 28.89 28.965 28.75 28.8 12029 28.3935 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20251201 0 14.885 14.885 14.24 14.503 1300 72.515 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20251201 0 19.42 20.8 19.42 20.36 40600 20.36 up up correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20251201 0 37.12 37.3 37.12 37.185 2900 36.7985 up up correct
NTSI.US WisdomTree International Efficient Core Fund 20251201 0 43.78 43.88 43.7 43.7 8686 42.9863 down down correct
NTSX.US WisdomTree Trust 20251201 0 54.88 55.11 54.82 54.94 28300 54.7746 up up correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20251201 0 21.25 21.25 21.21 21.24 7235 21.0197 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20251201 0 22.55 22.55 22.41 22.41 24112 22.1938 down down correct
NUGO.US Nushares ETF Trust 20251201 0 40.08 40.08 39.96 39.96 594500 39.96 down down correct
NUGT.US Direxion Shares ETF Trust 20251201 0 176.85 177 168.9 172.11 704104 171.9288 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20251201 0 21.58 21.61 21.57 21.6 4200 21.2499 up up correct
NUSA.US Nuveen Enhanced Yield 1 20251201 0 23.39 23.4 23.39 23.4 487 23.1856 up up correct
NWLG.US Nuveen Winslow Large 20251201 0 38.06 38.06 38.0191 38.0191 267 38.0191 down down correct
NYF.US iShares New York Muni Bond ETF 20251201 0 53.47 53.47 53.41 53.47 138238 53.0607
OALC.US Unified Series Trust 20251201 0 35.252 35.43 35.252 35.29 13800 35.0792 up up correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20251201 0 26.07 26.11 26.0234 26.0234 1237 25.5227 down down correct
OCIO.US ClearShares OCIO ETF 20251201 0 37.59 37.68 37.4672 37.4672 4794 34.355 down down correct
OEF.US iShares S&P 100 ETF 20251201 0 341.87 343.695 341.59 342.59 418127 341.7415 up up correct
OIH.US VanEck Vectors ETF Trust 20251201 0 289.54 295.74 289.44 293.01 288112 288.011 up up correct
OILU.US Bank of Montreal 20251201 0 24.46 25.47 24.4 25.05 116600 25.05 up up correct
OND.US ProShares Trust 20251201 0 42.0701 42.29 42.0701 42.2196 1003 42.2196 up up correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20251201 0 128.8 128.8 128.6849 128.6849 224 128.2474 down down correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20251201 0 134.536 134.75 133.66 133.672 5551 132.961 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20251201 0 114.16 114.86 114.1 114.103 6532 113.1379 down up incorrect
ONLN.US ProShares Online Retail ETF 20251201 0 59.25 60.42 59.25 60.1212 3924 60.0677 up down incorrect
ONOF.US Global X Funds 20251201 0 37.79 37.92 37.739 37.739 3400 37.4146 down up incorrect
OPER.US ETF Series Solutions 20251201 0 100.03 100.03 100.01 100.015 3500 99.1492 down down correct
OUNZ.US VanEck Merk Gold Trust 20251201 0 40.87 40.88 40.62 40.8 728600 40.8 down down correct
OVB.US Overlay Shares Core Bond ETF 20251201 0 20.74 20.775 20.74 20.775 1300 20.2785 up up correct
OVF.US Overlay Shares Foreign Equity ETF 20251201 0 29.289 29.289 29.289 29.289 300 27.7987
OVL.US Overlay Shares Large Cap Equity ETF 20251201 0 53.186 53.46 53.15 53.176 90500 51.8521 down up incorrect
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20251201 0 39.58 39.59 39.44 39.44 65400 39.3215 down up incorrect
OVM.US Overlay Shares Municipal Bond ETF 20251201 0 21.65 21.66 21.614 21.614 4900 21.1519 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20251201 0 35.857 35.857 35.857 35.857 400 34.7869
OVT.US Listed Funds Trust 20251201 0 22.33 22.351 22.29 22.306 3100 21.5881 down down correct
OWNS.US Impact Shares Trust I 20251201 0 17.56 17.6 17.53 17.58 11600 17.3774 up up correct
PAB.US PGIM ETF Trust 20251201 0 42.88 42.88 42.865 42.87 5100 42.3702 down down correct
PALC.US Pacer Lunt Large Cap Multi 20251201 0 51.34 51.559 51.27 51.3 17800 50.9209 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20251201 0 132.85 134.02 129.22 130 379900 130 down down correct
PAMC.US Pacer Lunt MidCap Multi 20251201 0 46.58 47.11 46.58 46.701 4100 46.2741 up up correct
PBD.US Invesco Global Clean Energy ETF 20251201 0 16.05 16.05 15.91 15.94 880039 15.8513 down up incorrect
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20251201 0 82.66 82.66 81.51 81.51 6232 81.0961 down down correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20251201 0 45.49 45.66 45.4446 45.4446 8329 45.326 down down correct
PBP.US Invesco Exchange 20251201 0 22.86 22.86 22.805 22.84 36572 22.0455 down up incorrect
PBW.US Invesco WilderHill Clean Energy ETF 20251201 0 31.12 31.43 30.85 30.9 448381 30.7801 down down correct
PCEF.US Invesco Exchange 20251201 0 19.78 19.95 19.78 19.89 118030 19.5063 up up correct
PCY.US Invesco Exchange 20251201 0 21.69 21.75 21.69 21.69 840800 21.3738
PDN.US Invesco FTSE RAFI Developed Markets ex 20251201 0 41.62 41.79 41.54 41.55 29185 41.0528 down down correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20251201 0 58.88 59.47 58.88 59.19 174754 59.1228 up up correct
PEXL.US Pacer Funds Trust 20251201 0 59.31 59.8 59.31 59.466 10271 59.3176 up up correct
PFFA.US ETFis Series Trust I 20251201 0 21.4 21.44 21.36 21.42 900423 20.9214 up up correct
PFFD.US Global X U.S. Preferred ETF 20251201 0 18.82 18.85 18.78 18.78 607912 18.4887 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20251201 0 8.22 8.2597 8.19 8.2597 512 8.0273 up up correct
PFFR.US ETFis Series Trust I 20251201 0 18 18.12 18 18.04 32087 17.6818 up down incorrect
PFFV.US Global X Variable Rate Preferred ETF 20251201 0 22.4 22.5 22.4 22.465 41000 21.8906 up up correct
PFIG.US Invesco Exchange 20251201 0 24.28 24.31 24.28 24.29 19956 24.0342 up up correct
PFIX.US Simplify Exchange Traded Funds 20251201 0 47.93 48.5 47.93 48.15 346900 45.4654 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20251201 0 19.62 19.65 19.58 19.65 86000 19.3772 up up correct
PFUT.US Putnam Sustainable Future ETF 20251201 0 25.93 25.93 25.792 25.792 26275 25.792 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20251201 0 17.41 17.48 17.36 17.36 729001 17.0468 down down correct
PGF.US Invesco Financial Preferred ETF 20251201 0 14.12 14.19 14.12 14.15 258288 13.9362 up up correct
PGHY.US Invesco Exchange 20251201 0 19.83 19.93 19.82 19.91 46445 19.5561 up up correct
PGRO.US Putnam Focused Large Cap Growth ETF 20251201 0 44.671 44.98 44.6 44.795 12500 44.7854 up up correct
PGX.US Invesco Preferred ETF 20251201 0 11.24 11.2699 11.23 11.23 2853620 11.0613 down down correct
PHB.US Invesco Exchange 20251201 0 18.57 18.59 18.57 18.58 274739 18.3208 up up correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20251201 0 38.0474 38.17 37.981 38.0449 5055 37.8775 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20251201 0 35.32 35.35 35.2901 35.335 73304 34.7992 up up correct
PHYS.US Sprott Physical Gold Trust 20251201 0 32.49 32.52 32.3 32.44 4732700 32.44 down down correct
PICB.US Invesco Exchange 20251201 0 23.6 23.65 23.59 23.6 55530 23.3997
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20251201 0 95.03 95.46 95.03 95.455 1800 94.6248 up up correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20251201 0 11.29 11.3601 10.91 10.99 183172 10.9621 down down correct
PIN.US Invesco India ETF 20251201 0 26.18 26.27 26.13 26.2 26932 24.5161 up down incorrect
PINK.US Simplify Exchange Traded Funds 20251201 0 37.49 37.62 36.78 36.85 204100 36.7512 down up incorrect
PJP.US Invesco Dynamic Pharmaceuticals ETF 20251201 0 105.53 106.09 104.63 104.87 36207 104.6282 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20251201 0 94.73 95.26 93.91 94 12111 93.9652 down down correct
PLDR.US Putnam Sustainable Leaders ETF 20251201 0 37.52 37.52 37.407 37.407 18700 37.2672 down down correct
PLTM.US GraniteShares Platinum Trust 20251201 0 16.19 16.34 15.925 15.98 717803 15.98 down down correct
PPA.US Invesco Aerospace & Defense ETF 20251201 0 150.1 150.1 147.4 147.55 172100 147.55 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20251201 0 152.83 154.555 150.53 151.39 461683 151.39 down down correct
PQDI.US Principal Exchange 20251201 0 19.45 19.54 19.45 19.52 3800 19.2549 up up correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20251201 0 19.1 19.1 19 19 160768 18.7551 down down correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20251201 0 46.61 46.895 46.595 46.64 478003 46.4528 up up correct
PSI.US Invesco Dynamic Semiconductors ETF 20251201 0 75.59 77.19 75.3 76.45 130400 76.4452 up up correct
PSIL.US PSIL 20251201 0 19.1 19.1 18.539 18.546 5500 16.8679 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20251201 0 31.9 31.9 31.77 31.77 103619 31.2393 down down correct
PSLV.US Sprott Physical Silver Trust 20251201 0 19.17 19.61 18.97 19.31 17521100 19.31 up up correct
PSP.US Invesco Exchange 20251201 0 65.4 65.88 65.26 65.405 29326 63.9925 up up correct
PSQ.US ProShares Trust 20251201 0 30.53 30.59 30.25 30.37 6561360 29.9673 down down correct
PSR.US Invesco Active U.S. Real Estate Fund 20251201 0 92.04 92.16 91.8532 91.8532 1432 91.2524 down down correct
PST.US ProShares UltraShort 7 20251201 0 21.95 22.005 21.95 22.0037 1017 21.8051 up up correct
PTBD.US Pacer Funds Trust 20251201 0 19.58 19.589 19.55 19.556 12000 19.2332 down down correct
PTEST.US X 20251201 0 24.97 24.97 24.97 24.97 22860 24.97
PTIN.US Pacer Trendpilot International ETF 20251201 0 31.35 31.409 31.06 31.253 5262 30.4903 down down correct
PULS.US PGIM Ultra Short Bond ETF 20251201 0 49.63 49.63 49.62 49.62 2609560 49.0483 down up incorrect
PUTW.US WisdomTree Trust 20251201 0 33.35 33.65 33.35 33.5482 102805 33.5482 up up correct
PVI.US Invesco Exchange 20251201 0 24.8782 24.91 24.75 24.793 26262 24.6503 down down correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20251201 0 125.98 126.78 125.64 126.14 23000 126.14 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20251201 0 66.56 66.989 66.44 66.49 48147 66.216 down down correct
PWZ.US Invesco Exchange 20251201 0 24.3 24.3 24.16 24.21 277543 23.9846 down down correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20251201 0 30.28 30.78 30.28 30.5261 6868 30.3305 up up correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20251201 0 63.69 63.84 63.5686 63.61 168909 62.8575 down down correct
PXH.US Invesco Exchange 20251201 0 25.89 26.0183 25.88 25.94 129206 25.5627 up up correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20251201 0 30 30.37 29.95 30.0505 7817 29.7896 up up correct
PZA.US Invesco Exchange 20251201 0 23.26 23.335 23.21 23.23 573601 23.0115 down down correct
PZT.US Invesco Exchange 20251201 0 22.51 22.51 22.34 22.4 11680 22.1957 down down correct
QAI.US IQ Hedge Multi 20251201 0 33.51 33.785 33.51 33.72 29897 33.2218 up up correct
QARP.US DBX ETF Trust 20251201 0 58.85 59.01 58.8043 58.8043 2083 58.6202 down down correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20251201 0 81.32 81.61 81.284 81.32 20915 80.7768
QDF.US FlexShares Trust 20251201 0 80.62 81.1 80.62 80.77 18334 80.3011 up up correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20251201 0 34.97 35.04 34.935 34.935 837 34.5772 down down correct
QDPL.US Pacer Funds Trust 20251201 0 42.28 42.52 42.26 42.38 117500 41.8772 up up correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20251201 0 88.44 88.7 88.07 88.35 32900 88.35 down down correct
QEMM.US SPDR Index Shares Funds 20251201 0 65.46 65.65 65.2764 65.2764 2414 65.2764 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20251201 0 112.95 114.098 112.95 113.47 99143 113.3855 up up correct
QID.US ProShares UltraShort QQQ 20251201 0 20.57 20.6445 20.1963 20.33 26311900 19.9533 down down correct
QINT.US American Century Quality Diversified International ETF 20251201 0 62.97 63.05 62.7798 62.7798 17877 61.993 down down correct
QLD.US ProShares Ultra QQQ 20251201 0 70.55 71.88 70.27 71.35 3899600 71.3273 up up correct
QLTA.US iShares Aaa 20251201 0 48.28 48.29 48.225 48.29 100701 47.7648 up down incorrect
QLV.US FlexShares US Quality Low Volatility Index Fund 20251201 0 72.9 72.9 72.47 72.476 2300 72.1168 down up incorrect
QLVD.US FlexShares Developed Markets ex 20251201 0 31.37 31.37 31.37 31.37 100 31.0975
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20251201 0 29.35 29.393 29.35 29.393 200 28.9522 up down incorrect
QPX.US AdvisorShares Q Dynamic Growth ETF 20251201 0 44.045 44.045 43.9 43.925 2200 43.925 down up incorrect
QQH.US HCM Defender 100 Index ETF 20251201 0 77.58 78.562 77.58 78.24 10300 78.0729 up up correct
QQQE.US Direxion NASDAQ 20251201 0 101.47 102.33 101.383 101.78 74586 101.6026 up up correct
QRFT.US QRAFT AI 20251201 0 62.25 62.25 61.939 61.939 67300 61.9114 down down correct
QTUM.US Defiance Quantum ETF 20251201 0 107.46 108.5 107.05 107.74 363336 107.31 up up correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20251201 0 55.814 55.814 55.814 55.814 100 55.814
QUS.US SPDR MSCI USA StrategicFactors ETF 20251201 0 173.22 173.905 172.83 172.9 23800 172.9 down down correct
QVML.US Invesco Exchange 20251201 0 40.091 40.091 39.971 39.971 700 39.8585 down down correct
QVMM.US Invesco Exchange 20251201 0 30.8 30.8 30.669 30.669 700 30.566 down down correct
QVMS.US Invesco Exchange 20251201 0 28.241 28.248 28.241 28.248 500 28.1609 up up correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20251201 0 141.93 142.01 141.478 141.478 2738 141.478 down down correct
RAAX.US VanEck Inflation Allocation ETF 20251201 0 35.76 35.76 35.53 35.56 29110 34.7657 down down correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20251201 0 41.67 41.74 41.5508 41.5508 29913 41.3844 down down correct
RAVI.US FlexShares Ready Access Variable Income Fund 20251201 0 75.33 75.35 75.31 75.34 29911 74.5618 up up correct
RAYC.US The Advisors' Inner Circle Fund III 20251201 0 18.095 18.095 18.095 18.095 0 18.095
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20251201 0 23.22 23.6 23 23.05 8900 22.4523 down up incorrect
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20251201 0 53.08 53.55 53.08 53.27 25288 52.7368 up up correct
RDOG.US ALPS REIT Dividend Dogs ETF 20251201 0 36.53 36.53 36.32 36.37 1100 35.7071 down down correct
RECS.US Columbia ETF Trust I 20251201 0 40.73 41.16 40.68 40.96 430800 40.5037 up up correct
REET.US iShares Global REIT ETF 20251201 0 25.49 25.53 25.39 25.4 1541310 25.0176 down down correct
REK.US ProShares Short Real Estate 20251201 0 17.07 17.1387 17.04 17.1387 3390 16.996 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20251201 0 8.74 9.29 8.71 9.04 709700 9.04 up up correct
REVS.US Columbia Research Enhanced Value ETF 20251201 0 28.55 28.65 28.495 28.495 5800 27.8986 down down correct
REW.US ProShares UltraShort Technology 20251201 0 11.59 11.59 11.31 11.35 22700 11.1734 down down correct
REZ.US iShares Trust 20251201 0 87.26 87.26 86.49 86.59 74478 85.6536 down down correct
RFCI.US ALPS ETF Trust 20251201 0 22.74 22.74 22.74 22.74 52 22.4847
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20251201 0 63.28 63.28 63.159 63.159 366 62.8395 down down correct
RFFC.US RiverFront Dynamic US Flex 20251201 0 66.72 66.72 66.47 66.47 1333 66.3519 down down correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20251201 0 52.59 52.59 52.2973 52.2973 2984 52.2686 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20251201 0 129.15 131.315 129.15 130.24 9413 129.6229 up up correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20251201 0 55.53 56.05 55.47 55.49 63454 55.4019 down up incorrect
RHRX.US Starboard Investment Trust 20251201 0 18.2165 18.3 18.18 18.261 19320 18.261 up down incorrect
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20251201 0 29.65 29.8 29.59 29.67 69362 29.4384 up up correct
RHTX.US Starboard Investment Trust 20251201 0 18.37 18.37 18.327 18.327 1500 18.327 down down correct
RIET.US Hoya Capital High Dividend Yield ETF 20251201 0 9.45 9.45 9.389 9.41 51500 9.1616 down down correct
RIGS.US RiverFront Strategic Income Fund 20251201 0 23.2 23.25 23.13 23.1499 10600 22.8856 down down correct
RINF.US ProShares Inflation Expectations ETF 20251201 0 32.35 32.375 32.34 32.36 4289 31.9992 up up correct
RISN.US Inspire Tactical Balanced ESG ETF 20251201 0 29.4025 29.52 29.3187 29.3187 5353 29.2463 down down correct
RISR.US FolioBeyond Rising Rates ETF 20251201 0 35.77 35.95 35.77 35.84 23300 35.316 up up correct
RLY.US SSGA Active Trust 20251201 0 31.68 31.8599 31.68 31.77 55102 31.116 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20251201 0 29.18 29.2 29.12 29.12 4400 28.611 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20251201 0 68.02 68.4 67.83 67.94 68340 67.6561 down down correct
RODM.US Lattice Strategies Trust 20251201 0 36.4 36.505 36.2404 36.2939 43475 35.7933 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20251201 0 76.6 76.7 75.89 75.89 6400 75.8488 down down correct
ROM.US ProShares Trust 20251201 0 91.96 94.18 91.4 93.86 23600 93.8446 up up correct
ROSC.US Hartford Multifactor Small Cap ETF 20251201 0 46.41 46.41 46.41 46.41 100 46.0447
ROUS.US Hartford Multifactor US Equity ETF 20251201 0 57.68 58.1 57.68 57.737 24495 57.4389 up up correct
RPAR.US RPAR Risk Parity ETF 20251201 0 21.49 21.5335 21.46 21.46 31563 21.3666 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20251201 0 45.75 46.1936 45.66 45.9 167265 45.8932 up up correct
RPV.US Invesco S&P 500 Pure Value ETF 20251201 0 102.09 102.85 102.02 102.11 133744 101.5718 up up correct
RSP.US Invesco S&P 500 Equal Weight ETF 20251201 0 190.34 191.645 190.115 190.22 12958800 189.4665 down down correct
RSPE.US Invesco Exchange 20251201 0 29.43 29.52 29.326 29.326 9100 29.2233 down up incorrect
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20251201 0 33.41 33.79 33.41 33.48 7070 33.3101 up down incorrect
RVNU.US DBX ETF Trust 20251201 0 24.76 24.9 24.76 24.83 9539 24.6094 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20251201 0 48.24 48.9299 48.24 48.54 145328 48.3971 up up correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20251201 0 125.69 127.545 125.69 126.44 19043 126.0793 up up correct
RWL.US Invesco S&P 500 Revenue ETF 20251201 0 114.11 114.645 113.795 113.88 217778 113.492 down down correct
RWM.US ProShares Short Russell2000 20251201 0 16.59 16.61 16.46 16.58 19212600 16.3963 down down correct
RWO.US SPDR Index Shares Funds 20251201 0 46.06 46.15 45.79 45.81 93513 45.3163 down down correct
RWR.US SPDR Dow Jones REIT ETF 20251201 0 101.11 101.7 101 101.09 318853 99.8554 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20251201 0 27.9 28.03 27.82 27.82 70133 27.5517 down down correct
RXD.US ProShares UltraShort Health Care 20251201 0 9 9.13 8.91 9.12 15200 9.0499 up up correct
RXI.US iShares Trust 20251201 0 205.52 205.8 205.135 205.135 6671 203.4373 down down correct
RXL.US ProShares Ultra Health Care 20251201 0 53.12 53.64 52.18 52.18 18900 51.9959 down down correct
RYJ.US Invesco Raymond James SB 20251201 0 74.615 74.615 74.3862 74.3862 325 74.3862 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20251201 0 54.515 54.59 54.26 54.26 2945 54.2122 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20251201 0 119.46 121.25 119.46 120.27 12577 119.8628 up down incorrect
SAA.US ProShares Trust 20251201 0 26.0278 26.0278 25.55 25.7273 8198 25.6052 down down correct
SAEF.US Schwab Strategic Trust 20251201 0 26.39 26.77 26.39 26.587 5500 26.5436 up up correct
SBB.US ProShares Short SmallCap600 20251201 0 13.77 13.82 13.77 13.82 1279 13.6996 up up correct
SBIO.US ALPS ETF Trust 20251201 0 49.44 49.44 48.425 48.43 38100 48.43 down up incorrect
SCC.US ProShares UltraShort Consumer Services 20251201 0 15.03 15.03 14.62 14.8077 21483 14.6451 down down correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20251201 0 39.105 39.105 39.105 39.105 0 39.105
SCHA.US Schwab U.S. Small 20251201 0 28.32 28.5899 28.3 28.4 3162250 28.2722 up up correct
SCHB.US Schwab U.S. Broad Market ETF 20251201 0 26.11 26.3 26.11 26.19 7182400 26.1083 up up correct
SCHC.US Schwab Strategic Trust 20251201 0 45.97 46.14 45.885 45.89 370086 44.332 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20251201 0 27.56 27.73 27.49 27.53 20224200 27.2513 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20251201 0 33.4 33.57 33.38 33.49 1701800 32.5855 up down incorrect
SCHF.US Schwab Strategic Trust 20251201 0 23.91 23.98 23.85 23.86 9274930 23.1962 down up incorrect
SCHG.US Schwab Strategic Trust 20251201 0 32.53 32.78 32.47 32.66 9509410 32.6283 up down incorrect
SCHH.US Schwab U.S. REIT ETF 20251201 0 21.4 21.465 21.33 21.34 7071220 21.1141 down down correct
SCHI.US Schwab 5 20251201 0 23.01 23.02 22.99 23.02 1581100 22.736 up up correct
SCHJ.US Schwab 1 20251201 0 24.86 24.87 24.85 24.87 125500 24.5943 up down incorrect
SCHK.US Schwab 1000 ETF 20251201 0 32.66 32.8708 32.66 32.73 2126430 32.6315 up down incorrect
SCHM.US Schwab U.S. Mid 20251201 0 29.83 30.1482 29.817 29.91 1061840 29.778 up up correct
SCHO.US Schwab Short 20251201 0 24.35 24.36 24.34 24.35 2535240 24.117
SCHP.US Schwab U.S. TIPS ETF 20251201 0 26.76 26.77 26.72 26.73 4770290 26.5533 down down correct
SCHQ.US Schwab Long 20251201 0 32.17 32.21 32.124 32.15 929700 31.7693 down down correct
SCHR.US Schwab Strategic Trust 20251201 0 25.16 25.17 25.13 25.14 2247510 24.8997 down down correct
SCHV.US Schwab Strategic Trust 20251201 0 29.41 29.57 29.3601 29.38 3181500 29.2152 down down correct
SCHX.US Schwab U.S. Large 20251201 0 26.8 26.97 26.79 26.87 25932800 26.7893 up up correct
SCHY.US Schwab Strategic Trust 20251201 0 29.43 29.47 29.315 29.32 427200 29.0048 down down correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20251201 0 23.41 23.4299 23.37 23.42 1409020 23.1828 up up correct
SCJ.US iShares MSCI Japan Small 20251201 0 93.06 93.25 92.68 92.68 9974 90.7243 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20251201 0 18.85 18.85 18.51 18.59 893700 18.59 down up incorrect
SCRD.US SCRD 20251201 0 42.462 42.462 42.462 42.462 0 41.9111
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20251201 0 23.22 23.301 23.22 23.22 148595 22.4003
SDD.US ProShares UltraShort SmallCap600 20251201 0 12.78 12.78 12.64 12.7468 993 12.5487 down down correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20251201 0 30.16 30.16 30.0157 30.0157 9919 29.4885 down down correct
SDIV.US Global X SuperDividend ETF 20251201 0 24.16 24.286 24.12 24.15 1593090 23.4203 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20251201 0 60.26 60.5357 60.08 60.11 26623 59.5717 down down correct
SDOW.US ProShares UltraPro Short Dow30 20251201 0 33.63 33.925 33.09 33.84 2743130 33.3693 up up correct
SDP.US ProShares UltraShort Utilities 20251201 0 11.92 11.96 11.82 11.96 9400 11.7281 up up correct
SDS.US ProShares UltraShort S&P500 20251201 0 70.22 70.22 69.37 69.91 3269660 68.7097 down down correct
SDY.US SPDR S&P Dividend ETF 20251201 0 140.25 140.866 139.78 139.89 244364 138.8762 down down correct
SEF.US ProShares Short Financials 20251201 0 31.9744 32.1378 31.8505 32.1378 14982 31.7937 up up correct
SEIX.US Virtus ETF Trust II 20251201 0 23.37 23.388 23.37 23.37 100600 22.9656
SFY.US Tidal ETF Trust 20251201 0 131.63 132.58 131.44 131.965 18100 131.3634 up up correct
SFYF.US SoFi Social 50 ETF 20251201 0 55.34 55.89 55.34 55.646 3300 55.5545 up up correct
SFYX.US Tidal ETF Trust 20251201 0 16.08 16.28 16.08 16.16 5300 16.0479 up up correct
SGDJ.US Sprott Funds Trust 20251201 0 83.99 83.99 81.99 82.2 71600 75.7586 down down correct
SGDM.US Sprott Gold Miners ETF 20251201 0 68.58 68.9 67.3201 67.7618 69734 67.0559 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20251201 0 40.48 40.48 40.22 40.38 5944800 40.38 down down correct
SGOV.US iShares Trust 20251201 0 100.38 100.38 100.37 100.38 29025600 99.4802
SH.US ProShares Short S&P500 20251201 0 36.59 36.6 36.37 36.51 4275200 36.0285 down up incorrect
SHE.US SPDR SSGA Gender Diversity Index ETF 20251201 0 129.09 129.988 129.09 129.368 3358 129.0322 up up correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20251201 0 47.93 47.93 47.87 47.87 183864 47.5508 down down correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20251201 0 46.2951 46.2951 46.2951 46.2951 0 45.6719
SHYG.US iShares Trust 20251201 0 42.74 42.81 42.72 42.79 2442670 42.0581 up up correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20251201 0 44.87 45 44.8255 44.91 29858 44.1633 up up correct
SIFI.US Harbor Scientific Alpha Income 20251201 0 44.5343 44.5343 44.5343 44.5343 9 43.2877
SIHY.US Harbor ETF Trust 20251201 0 46.13 46.209 46.1 46.16 16100 44.8997 up up correct
SIJ.US ProShares UltraShort Industrials 20251201 0 11.91 12.085 11.85 12.0848 2627 11.926 up up correct
SIL.US Global X Silver Miners ETF 20251201 0 79.33 79.38 77.09 78.07 3605360 77.2385 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20251201 0 26.585 26.63 25.79 26.08 13398900 25.5984 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20251201 0 43.15 43.15 42.734 42.734 200 42.6468 down down correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20251201 0 54.59 56.02 54.18 55.14 4327000 55.14 up up correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20251201 0 49.881 49.881 49.57 49.57 10000 49.3454 down up incorrect
SIXH.US 6 Meridian Hedged Equity 20251201 0 38.85 38.86 38.731 38.743 10100 38.5864 down up incorrect
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20251201 0 37.01 37.067 36.901 36.901 2300 36.653 down up incorrect
SIXS.US 6 Meridian Small Cap Equity ETF 20251201 0 50.038 50.038 49.995 49.995 800 49.6619 down up incorrect
SIZE.US iShares MSCI USA Size Factor ETF 20251201 0 160.92 161.84 160.84 160.84 3176 160.097 down down correct
SJB.US ProShares Trust 20251201 0 15.48 15.48 15.4406 15.45 100387 15.2829 down up incorrect
SJNK.US SPDR Series Trust 20251201 0 25.3 25.3 25.2535 25.28 3927150 24.8551 down down correct
SKF.US ProShares UltraShort Financials 20251201 0 27.46 27.73 27.21 27.72 7282 27.3298 up up correct
SLV.US iShares Silver Trust 20251201 0 51.99 53.36 51.61 52.52 66064100 52.52 up up correct
SLX.US VanEck Vectors Steel ETF 20251201 0 81.06 81.86 81 81.09 128193 79.8299 up up correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20251201 0 94.19 95.1526 94.19 94.64 112411 94.5193 up up correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20251201 0 89.99 91.15 89.91 90.57 115504 90.0011 up up correct
SMDD.US ProShares UltraPro Short MidCap400 20251201 0 12.863 12.863 12.4401 12.7523 7173 12.5999 down up incorrect
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20251201 0 3.95 4.029 3.8811 3.9791 22964 3.8041 up down incorrect
SMLF.US iShares MSCI USA Small 20251201 0 74.57 75.39 74.495 74.81 414617 74.5742 up up correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20251201 0 20.3 20.3 20.174 20.174 800 19.8555 down down correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20251201 0 129.82 130.703 129.82 130.703 660 129.6948 up up correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20251201 0 50.39 50.41 50.3601 50.3901 85273 50.0433 up up correct
SMN.US ProShares Trust 20251201 0 13.66 13.8243 13.62 13.8243 1508 13.6738 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20251201 0 132.31 132.31 131.63 131.63 2200 129.6203 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20251201 0 61.74 62.2 61.72 61.98 311139 61.7863 up up correct
SOXL.US Direxion Shares ETF Trust 20251201 0 39.58 42.36 39.46 41.31 79426200 41.31 up up correct
SOXS.US Direxion Shares ETF Trust 20251201 0 3.57 3.59 3.35 3.43 13587980 67.6927 down down correct
SOYB.US Teucrium Soybean 20251201 0 23.49 23.54 23.45 23.47 173600 23.47 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20251201 0 25.82 25.9 25.8036 25.81 1644910 25.5558 down down correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20251201 0 29.43 29.45 29.4 29.44 810100 29.0744 up up correct
SPCX.US Collaborative Investment Series Trust 20251201 0 25.437 25.437 25.437 25.437 100 21.8449
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20251201 0 39.41 39.66 39.41 39.6 6100 39.5 up up correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20251201 0 9.52 9.53 9.47 9.51 21487500 9.4346 down down correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20251201 0 34.46 34.66 34.46 34.5018 21709 34.172 up down incorrect
SPDW.US SPDR Portfolio Developed World ex 20251201 0 43.71 43.8664 43.62 43.65 3129720 42.876 down up incorrect
SPEM.US SPDR Portfolio Emerging Markets ETF 20251201 0 46.9 47.14 46.9 47.02 1783000 46.248 up up correct
SPEU.US SPDR Portfolio Europe ETF 20251201 0 50.69 50.8 50.57 50.58 58600 50.0087 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20251201 0 9.17 9.26 9.17 9.1915 47009 9.0153 up up correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20251201 0 75.71 76.039 75.705 75.75 66119 75.75 up up correct
SPGP.US Invesco S&P 500 GARP ETF 20251201 0 111.93 113.01 111.93 112.22 54300 112.0093 up up correct
SPHB.US Invesco S&P 500 High Beta ETF 20251201 0 112.09 113.628 111.82 112.94 240285 112.7585 up up correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20251201 0 48.42 48.6 48.2379 48.27 2556840 47.6747 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20251201 0 74.3 74.68 74.2 74.29 832171 74.0681 down down correct
SPHY.US SPDR Series Trust 20251201 0 23.68 23.68 23.61 23.65 3985200 23.2357 down up incorrect
SPIB.US SPDR Series Trust 20251201 0 33.81 33.83 33.7901 33.83 3342870 33.4642 up down incorrect
SPIP.US SPDR Series Trust 20251201 0 26.12 26.14 26.1 26.1 200100 25.9901 down down correct
SPLB.US SPDR Series Trust 20251201 0 22.81 22.85 22.78 22.84 1748400 22.5405 up up correct
SPLV.US Invesco Exchange 20251201 0 72.92 73.04 72.23 72.27 4534760 71.8742 down up incorrect
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20251201 0 22.44 22.48 22.44 22.46 643200 22.1786 up up correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20251201 0 57.57 58.22 57.57 57.81 2115190 57.5962 up up correct
SPMO.US Invesco S&P 500 Momentum ETF 20251201 0 119.08 119.53 118.636 118.93 1411240 118.6405 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20251201 0 14.82 14.89 14.52 14.61 956600 14.61 down down correct
SPRE.US Tidal ETF Trust 20251201 0 19.6 19.694 19.53 19.56 124500 19.3674 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20251201 0 30.16 30.18 30.15 30.18 1154070 29.8585 up up correct
SPSK.US Tidal ETF Trust 20251201 0 18.54 18.61 18.53 18.61 400500 18.1944 up up correct
SPSM.US SPDR Series Trust 20251201 0 46.62 47.165 46.62 46.87 1609880 46.6393 up up correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20251201 0 28.94 28.94 28.91 28.92 955987 28.6513 down up incorrect
SPTL.US SPDR Series Trust 20251201 0 26.84 26.8775 26.8 26.81 5224880 26.5419 down up incorrect
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20251201 0 82.12 82.645 82.12 82.28 1358650 82.0362 up up correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20251201 0 29.26 29.26 29.25 29.25 1015460 28.9709 down up incorrect
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20251201 0 49.91 50.27 49.85 50.27 2700 46.8045 up down incorrect
SPUS.US Tidal ETF Trust 20251201 0 50.94 51.32 50.87 51.17 362600 51.0986 up up correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20251201 0 184.56 186.55 184.44 185.31 16954 183.3189 up up correct
SPVM.US Invesco Exchange 20251201 0 67.02 67.14 66.6035 66.6035 7743 66.2983 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20251201 0 56.225 56.225 55.739 55.739 1357 55.3933 down down correct
SPXE.US ProShares S&P 500 ex 20251201 0 73.75 73.89 73.5185 73.5185 1602 73.3167 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20251201 0 218.16 222.25 218.07 219.63 1923110 219.4615 up up correct
SPXN.US ProShares S&P 500 ex 20251201 0 74.08 74.08 74.0004 74.0004 685 73.8102 down down correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20251201 0 36.14 36.1555 35.49 35.9 6588350 35.7021 down down correct
SPXT.US ProShares S&P 500 ex 20251201 0 103.15 103.758 102.984 102.984 9070 102.5894 down down correct
SPXU.US ProShares UltraPro Short S&P500 20251201 0 51.39 51.42 50.4799 51.05 4774320 50.0557 down down correct
SPXV.US ProShares S&P 500 ex 20251201 0 74.2608 74.32 74.1531 74.1531 413 73.9524 down down correct
SPY.US SPDR S&P 500 ETF Trust 20251201 0 678.81 682.99 678.74 680.27 59503700 678.2658 up up correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20251201 0 43.11 43.17 42.998 42.998 4200 42.8982 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20251201 0 43.63 43.89 43.6 43.66 1556660 43.111 up up correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20251201 0 106.145 106.97 105.92 106.51 2932400 106.3489 up up correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20251201 0 56.62 56.915 56.595 56.63 2203640 56.3186 up up correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20251201 0 55.97 56.2572 55.95 55.9887 54586 55.8562 up up correct
SRLN.US SPDR Blackstone Senior Loan ETF 20251201 0 41.21 41.24 41.16 41.16 6707730 40.4232 down down correct
SRS.US ProShares Trust 20251201 0 48.15 48.69 48.12 48.67 5232 48.2504 up down incorrect
SRTY.US ProShares Trust 20251201 0 43.91 44.03 42.85 43.86 1612270 43.0739 down down correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20251201 0 29.08 29.08 28.785 28.81 59002 28.1819 down down correct
SSG.US ProShares UltraShort Semiconductors 20251201 0 32.71 32.8939 31.56 31.99 54701 31.4823 down down correct
SSO.US ProShares Ultra S&P500 20251201 0 57.48 58.19 57.465 57.73 3053500 57.6166 up up correct
SSPY.US Syntax ETF Trust 20251201 0 87.56 87.96 87.279 87.279 9000 86.0974 down down correct
STIP.US iShares 0 20251201 0 102.68 102.7 102.63 102.66 613590 102.3085 down down correct
STNC.US Stance Equity ESG Large Cap Core ETF 20251201 0 33.04 33.13 32.937 32.937 1500 32.6066 down down correct
STPZ.US PIMCO 1 20251201 0 53.81 53.81 53.7645 53.777 35877 53.6072 down down correct
SUB.US iShares Short 20251201 0 106.4 106.46 106.39 106.39 408812 105.7228 down down correct
SUSA.US iShares MSCI USA ESG Select ETF 20251201 0 138.79 139.81 138.71 139.22 87500 138.8672 up up correct
SVOL.US Simplify Volatility Premium ETF 20251201 0 17.28 17.56 17.28 17.4 479200 16.5218 up down incorrect
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20251201 0 32.63 32.89 32.63 32.7365 9932 32.5028 up down incorrect
SXQG.US 6 Meridian Quality Growth ETF 20251201 0 33.14 33.14 32.942 32.942 900 32.942 down up incorrect
SZK.US ProShares UltraShort Consumer Goods 20251201 0 12.49 12.56 12.42 12.535 4493 12.435 up up correct
SZNE.US Pacer Funds Trust 20251201 0 34.655 34.655 34.5207 34.5207 441 34.2285 down down correct
TAAG.US Trend Aggregation Growth ETF 20251201 0 0.016 0.016 0.016 0.016 10000 0.016
TAGG.US TagLikeMe Corp 20251201 0 43.12 43.23 43.06 43.08 23359 42.6102 down up incorrect
TAGS.US Teucrium Commodity Trust 20251201 0 23.6 23.6 23.43 23.43 4200 23.43 down up incorrect
TAN.US Invesco Exchange 20251201 0 48.45 48.45 47.57 47.64 458362 47.64 down up incorrect
TAXF.US American Century Diversified Municipal Bond ETF 20251201 0 50.5 50.5 50.38 50.42 28553 49.9103 down up incorrect
TBF.US ProShares Short 20+ Year Treasury 20251201 0 23.84 23.8855 23.8245 23.85 95676 23.636 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20251201 0 33.89 34.005 33.815 33.95 612766 33.6491 up up correct
TBUX.US T. Rowe Price Exchange 20251201 0 49.87 49.87 49.825 49.84 125700 49.2661 down down correct
TBX.US ProShares Trust 20251201 0 27.86 27.88 27.86 27.88 527 27.5841 up up correct
TCHP.US T. Rowe Price Exchange 20251201 0 49.4 49.784 49.335 49.6 267200 49.6 up up correct
TDSB.US Exchange Listed Funds Trust 20251201 0 24.165 24.17 24.121 24.121 5500 23.9922 down down correct
TDSC.US Exchange Listed Funds Trust 20251201 0 25.515 25.54 25.447 25.447 6400 25.3146 down down correct
TDTF.US FlexShares iBoxx 5 20251201 0 24.1 24.13 24.08 24.09 135767 23.9959 down down correct
TDTT.US FlexShares Trust 20251201 0 24.12 24.15 24.12 24.13 160498 24.0429 up up correct
TDVG.US T. Rowe Price Exchange 20251201 0 44.96 45.05 44.737 44.76 41500 44.6414 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20251201 0 60.75 61.19 60.72 60.9281 6172 60.8546 up up correct
TECL.US Direxion Shares ETF Trust 20251201 0 120.59 125.31 119.24 124.34 826251 117.0363 up up correct
TECS.US Direxion Shares ETF Trust 20251201 0 18.46 18.65 17.78 17.9 1489500 17.7012 down down correct
TEQI.US T. Rowe Price Equity Income ETF 20251201 0 44.31 44.55 44.2 44.2 8300 43.9677 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20251201 0 45.65 45.65 45.61 45.64 556881 45.2426 down up incorrect
TFLO.US iShares Treasury Floating Rate Bond ETF 20251201 0 50.44 50.45 50.44 50.44 1458100 49.9868
TGRW.US T. Rowe Price Growth Stock ETF 20251201 0 45.99 46.2788 45.99 46.1112 2019 46.1112 up up correct
THD.US iShares MSCI Thailand ETF 20251201 0 60.06 60.45 59.99 60.14 225017 59.3416 up up correct
THNQ.US Robo Global Artificial Intelligence ETF 20251201 0 63.98 64.7061 63.9052 64.395 11825 64.2648 up up correct
TINT.US ProShares Trust 20251201 0 32.975 32.975 32.975 32.975 100 32.9327
TINY.US ProShares Trust 20251201 0 51.368 51.368 51.368 51.368 100 51.3121
TIP.US iShares TIPS Bond ETF 20251201 0 110.62 110.68 110.5 110.5 3198500 110.158 down up incorrect
TIPX.US SPDR Bloomberg Barclays 1 20251201 0 19.17 19.1701 19.15 19.16 148498 19.0835 down up incorrect
TIPZ.US PIMCO ETF Trust 20251201 0 53.28 53.28 53.2451 53.25 4436 53.0499 down up incorrect
TLH.US iShares Trust 20251201 0 102.75 102.84 102.61 102.66 2210010 101.569 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20251201 0 90.98 91.05 90.7978 90.7978 7256 89.4777 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20251201 0 64.07 64.26 63.98 64 3600 62.3605 down down correct
TMF.US Direxion Shares ETF Trust 20251201 0 39.89 40.1 39.73 39.78 7094100 39.3008 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20251201 0 35.23 35.4 35.08 35.31 900374 35.199 up up correct
TNA.US Direxion Shares ETF Trust 20251201 0 45.335 46.515 45.22 45.38 7977530 45.3527 up up correct
TOK.US iShares MSCI Kokusai ETF 20251201 0 137.51 137.51 137.227 137.227 575 136.2668 down down correct
TOLZ.US ProShares Trust 20251201 0 54.74 54.92 54.6715 54.6715 5788 54.3033 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20251201 0 40.39 40.4167 40.3739 40.39 248351 39.8161
TOTR.US T. Rowe Price Exchange 20251201 0 41.13 41.13 40.815 40.815 2000 40.2953 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20251201 0 38.86 39.149 38.76 38.762 22000 38.5676 down down correct
TPIF.US Timothy Plan International ETF 20251201 0 34.16 34.2 34.05 34.05 195500 33.823 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20251201 0 27.5 28.9 27.5 28.23 18837 28.2041 up up correct
TPSC.US Timothy Plan US Small Cap Core ETF 20251201 0 41.25 41.67 41.25 41.375 14600 41.2708 up up correct
TPYP.US Tortoise North American Pipeline Fund 20251201 0 36.02 36.2099 36.02 36.0797 25502 35.741 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20251201 0 34.13 34.3 34.09 34.179 13600 33.4102 up up correct
TSPA.US T. Rowe Price US Equity Research ETF 20251201 0 42.72 42.9936 42.7 42.81 97852 42.5457 up up correct
TTT.US ProShares Trust 20251201 0 68.44 68.65 68.32 68.5964 2677 63.5725 up up correct
TWM.US ProShares UltraShort Russell2000 20251201 0 32.63 32.7 32.15 32.64 258887 32.2516 up up correct
TYD.US Direxion Daily 7 20251201 0 26.12 26.25 26.07 26.08 79200 25.8296 down down correct
TYO.US Direxion Daily 7 20251201 0 12.9947 13.04 12.9947 13.02 8030 12.9729 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20251201 0 7.675 7.7 7.49 7.66 70099200 7.6222 down down correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20251201 0 24.12 24.5615 24.02 24.2165 15494 24.1614 up up correct
UBR.US ProShares Ultra MSCI Brazil Capped 20251201 0 27.89 27.89 27.6837 27.6999 770 27.5589 down down correct
UBT.US ProShares Trust 20251201 0 17.29 17.36 17.27 17.28 402847 17.1012 down down correct
UCC.US ProShares Trust 20251201 0 51.3564 51.3564 51.3564 51.3564 170 51.2124
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20251201 0 27.7778 27.7778 27.7778 27.7778 23 27.7778
UCO.US ProShares Ultra Bloomberg Crude Oil 20251201 0 20.33 20.69 20.33 20.6 1381100 20.6 up up correct
UCON.US First Trust Exchange 20251201 0 25.19 25.24 25.18 25.21 597617 24.9211 up up correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20251201 0 18.58 18.595 18.53 18.55 132454 18.0183 down down correct
UDOW.US ProShares Trust 20251201 0 56.09 57.03 55.59 55.73 2880970 55.5475 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20251201 0 56.35 56.43 56.3045 56.3045 1989 55.643 down down correct
UGA.US United States Gasoline Fund LP 20251201 0 66.75 67.58 66.75 67.36 48100 67.36 up up correct
UGE.US ProShares Ultra Consumer Goods 20251201 0 17.42 17.44 17.25 17.33 20146 17.1988 down up incorrect
UGL.US ProShares Trust II 20251201 0 54.49 54.49 53.75 54.21 3344480 54.21 down up incorrect
UITB.US VictoryShares USAA Core Intermediate 20251201 0 47.61 47.64 47.5945 47.605 101857 47.1194 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20251201 0 62.52 62.58 62.37 62.3853 2851 62.1264 down down correct
UJB.US ProShares Ultra High Yield 20251201 0 78.24 78.55 78.24 78.52 15200 78.217 up down incorrect
ULE.US ProShares Trust II 20251201 0 12.91 12.91 12.86 12.88 1000 12.88 down up incorrect
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20251201 0 40.57 40.57 40.52 40.52 45989 40.0872 down down correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20251201 0 92.0364 92.0364 91.4679 91.4679 479 91.0548 down down correct
UMDD.US ProShares UltraPro MidCap400 20251201 0 25.42 26 25.42 25.4364 6247 25.3625 up up correct
UMI.US USCF Midstream Energy Income Fund 20251201 0 50.32 50.88 50.32 50.782 5500 49.0272 up up correct
UNG.US United States Natural Gas Fund LP 20251201 0 15.02 15.31 14.8 15.21 12186500 15.21 up down incorrect
UNL.US United States 12 Month Natural Gas Fund LP 20251201 0 8.29 8.34 8.23 8.32 58300 8.32 up down incorrect
UPRO.US ProShares UltraPro S&P500 20251201 0 114.73 116.88 114.7 115.49 3736040 115.1613 up up correct
UPV.US ProShares Ultra FTSE Europe 20251201 0 84.39 84.39 84.39 84.39 100 83.4636
UPW.US ProShares Ultra Utilities 20251201 0 24.24 24.24 23.2104 23.2104 11469 23.1185 down down correct
URA.US Global X Funds 20251201 0 44.4 45 43.93 44.2 2494270 42.1862 down down correct
URE.US ProShares Ultra Real Estate 20251201 0 60.94 60.94 60.5639 60.5639 346 60.0351 down down correct
URNM.US North Shore Global Uranium Mining ETF 20251201 0 55.16 55.67 54.5 54.76 653900 52.9661 down down correct
URTH.US iShares MSCI World ETF 20251201 0 184.57 185.55 184.57 184.83 363014 183.3465 up up correct
URTY.US ProShares Trust 20251201 0 53.115 54.48 52.96 53.15 838425 52.9713 up up correct
USAI.US Pacer American Energy Independence ETF 20251201 0 38.34 38.6856 38.34 38.556 6347 38.1007 up up correct
USCI.US United States Commodity Index Funds Trust 20251201 0 78.62 78.87 78.55 78.7359 8633 78.7359 up up correct
USD.US ProShares Ultra Semiconductors 20251201 0 51.19 53.26 50.65 52.58 573285 52.5012 up up correct
USDU.US WisdomTree Trust 20251201 0 26.75 27.02 26.75 27.01 1262290 26.009 up up correct
USFR.US WisdomTree Trust 20251201 0 50.28 50.29 50.28 50.29 5658680 49.8362 up up correct
USL.US United States 12 Month Oil Fund LP 20251201 0 34.21 34.3 34.08 34.27 1900 34.27 up up correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20251201 0 41.963 41.963 41.963 41.963 100 41.963
USO.US United States Oil Fund LP 20251201 0 70.61 71.33 70.61 71.06 4462800 71.06 up down incorrect
USRT.US iShares Core U.S. REIT ETF 20251201 0 58.54 58.735 58.36 58.37 449837 57.6693 down up incorrect
USSG.US DBX ETF Trust 20251201 0 62.78 63.19 62.78 62.95 16700 62.7473 up down incorrect
UST.US ProShares Ultra 7 20251201 0 44.73 44.76 44.6462 44.6462 95510 44.0711 down up incorrect
USTB.US VictoryShares USAA Core Short 20251201 0 50.955 50.9689 50.95 50.96 91639 50.3829 up down incorrect
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20251201 0 91.6385 92.03 91.43 91.43 26125 90.9043 down down correct
UTES.US ETFis Series Trust I 20251201 0 83.68 83.68 81.9465 82.02 138541 81.6051 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20251201 0 47.34 47.34 44.79 44.94 200680 44.7868 down up incorrect
UUP.US Invesco DB US Dollar Index Trust 20251201 0 28.12 28.21 28.11 28.2 2995310 27.2687 up up correct
UWM.US ProShares Ultra Russell2000 20251201 0 46.96 47.72 46.85 46.94 319432 46.7555 down down correct
UXI.US ProShares Ultra Industrials 20251201 0 44.5422 44.62 44.2237 44.2237 37903 44.1401 down down correct
UYG.US ProShares Ultra Financials 20251201 0 95.1 95.426 94.32 94.32 5356 85.2743 down down correct
UYM.US ProShares Ultra Basic Materials 20251201 0 23.813 24.079 23.6768 23.6768 19795 23.5711 down down correct
VALQ.US American Century ETF Trust 20251201 0 65.02 65.5902 65.02 65.2277 4909 64.9144 up up correct
VAW.US Vanguard Materials Index Fund ETF Shares 20251201 0 202.65 204.29 202.5 202.66 62922 201.864 up up correct
VB.US Vanguard Small 20251201 0 256.04 258.98 256 256.89 845645 255.9819 up up correct
VBK.US Vanguard Small 20251201 0 300.57 303.615 300.352 300.93 177428 300.5528 up up correct
VBND.US ETF Series Solutions 20251201 0 44.16 44.1682 44.04 44.1251 12201 43.6921 down down correct
VBR.US Vanguard Small 20251201 0 209.98 212.34 209.951 210.88 283523 209.8454 up up correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20251201 0 22.88 23.38 22.8405 23.0247 9335 20.4807 up up correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20251201 0 26.21 26.21 26.21 26.21 100 25.8862
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20251201 0 388.83 393.55 388.82 390.97 29731 390.2389 up up correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20251201 0 215.73 216.603 215.285 215.97 211290 214.7389 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20251201 0 127.78 129.478 127.765 128.77 362926 127.6976 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20251201 0 61.34 61.55 61.23 61.26 10104700 60.2408 down down correct
VEGA.US AdvisorShares Trust 20251201 0 49.48 49.53 49.2901 49.3743 3048 48.721 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20251201 0 38.85 39.3285 38.85 39.18 4013 38.6904 up up correct
VEGN.US US Vegan Climate ETF 20251201 0 59.71 60.44 59.71 60.07 3800 59.8607 up up correct
VEU.US Vanguard FTSE All 20251201 0 72.715 72.96 72.6301 72.65 1610870 71.4076 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20251201 0 129.33 130.25 129.04 129.15 544507 128.4979 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20251201 0 81.33 81.51 81.09 81.12 3125170 80.3604 down down correct
VGT.US Vanguard World Fund 20251201 0 744.91 754.515 742.35 751.89 414450 751.1277 up up correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20251201 0 293.38 294.6 289.97 290.22 475683 288.5405 down down correct
VIDI.US ETF Series Solutions 20251201 0 33.3265 33.4 33.181 33.2054 11751 32.5401 down down correct
VIG.US Vanguard Specialized Funds 20251201 0 221.72 221.92 220.41 220.54 2051700 219.6565 down down correct
VIOG.US Vanguard S&P Small 20251201 0 121.42 122.54 121.42 121.81 11500 121.4419 up up correct
VIOO.US Vanguard Admiral Funds 20251201 0 111.38 112.64 111.38 111.87 37394 110.3948 up up correct
VIOV.US Vanguard S&P Small 20251201 0 96.7 97.7969 96.7 97.35 30182 96.8216 up up correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20251201 0 294.39 295.59 292.51 292.86 33940 292.0671 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20251201 0 208.55 210.14 208.55 208.945 8040 207.9709 up up correct
VNLA.US Janus Henderson Short Duration Income ETF 20251201 0 49.1 49.11 49.09 49.11 331277 48.5402 up up correct
VNQ.US Vanguard Specialized Funds 20251201 0 90.45 90.81 90.225 90.29 3119920 89.4741 down down correct
VNSE.US Natixis ETF Trust II 20251201 0 38.576 38.576 38.576 38.576 0 38.4964
VO.US Vanguard Mid 20251201 0 290.12 292.21 289.905 290.07 485925 288.9332 down up incorrect
VOE.US Vanguard Mid 20251201 0 176.57 177.54 176.17 176.28 247108 175.3609 down up incorrect
VOO.US Vanguard S&P 500 ETF 20251201 0 624.17 628.01 624.1 625.52 8382520 623.7548 up down incorrect
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20251201 0 442.07 445.64 441.47 443.48 230228 442.898 up down incorrect
VOOV.US Vanguard Admiral Funds 20251201 0 204.22 205.139 204.02 204.17 72298 203.2307 down down correct
VOT.US Vanguard Mid 20251201 0 280.75 283.39 280.36 281.29 192958 280.814 up up correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20251201 0 189.61 190.79 189.19 189.94 144525 189.3229 up up correct
VPC.US ETFis Series Trust I 20251201 0 18.86 18.92 18.8 18.8 16600 17.8214 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20251201 0 90.34 90.75 90.34 90.36 410805 87.9583 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20251201 0 195.15 195.15 191.89 191.98 194844 190.58 down down correct
VRAI.US Virtus Real Asset Income ETF 20251201 0 24.13 24.146 24.13 24.146 300 23.7424 up up correct
VRP.US Invesco Variable Rate Preferred ETF 20251201 0 24.41 24.44 24.39 24.42 1039510 24.0096 up up correct
VSLU.US ETF Opportunities Trust 20251201 0 43.89 44.14 43.89 43.972 11600 43.7686 up up correct
VSS.US Vanguard FTSE All 20251201 0 143.15 143.51 142.81 142.89 161574 139.5625 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20251201 0 140.17 140.845 140.07 140.22 2802890 139.1067 up down incorrect
VTEB.US Vanguard Tax 20251201 0 50.31 50.31 50.22 50.25 3921480 49.8246 down up incorrect
VTI.US Vanguard Index Funds 20251201 0 333.96 336.1 333.75 334.66 4170530 333.7136 up down incorrect
VTV.US Vanguard Value Index Fund ETF Shares 20251201 0 189.75 190.55 189.035 189.15 3062750 188.1751 down up incorrect
VUG.US Vanguard Growth Index Fund ETF Shares 20251201 0 486.75 490.71 485.58 488.86 1201800 488.3607 up up correct
VUSE.US Vident Core U.S. Equity Fund 20251201 0 65.64 66.07 65.61 65.6735 15368 65.6247 up up correct
VV.US Vanguard Large 20251201 0 313.57 315.47 313.48 314.18 189313 313.3233 up up correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20251201 0 54.13 54.44 54.12 54.25 9264850 53.2041 up up correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20251201 0 208.71 210.81 208.41 209.37 1030060 208.7249 up up correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20251201 0 144.6 145.06 143.89 143.99 1391410 143.0418 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20251201 0 48.37 49.95 48.28 49.18 15800 49.1664 up up correct
WBIF.US Absolute Shares Trust 20251201 0 30.963 30.963 30.963 30.963 200 30.963
WBIG.US WBI BullBear Yield 3000 ETF 20251201 0 23.44 23.4801 23.4229 23.4229 498 23.3844 down down correct
WBIL.US WBI BullBear Quality 3000 ETF 20251201 0 34.98 34.9909 34.98 34.9909 262 34.974 up up correct
WBIY.US WBI Power Factor High Dividend ETF 20251201 0 31.9275 31.95 31.7867 31.7867 1955 31.4971 down down correct
WDIV.US SPDR Index Shares Funds 20251201 0 74.83 75.035 74.71 74.7116 10465 73.9544 down down correct
WEAT.US Teucrium Wheat 20251201 0 20.7 20.84 20.651 20.74 98037 20.74 up up correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20251201 0 27.19 28.15 27.15 27.71 109847 27.71 up up correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20251201 0 20.52 20.58 19.87 20.19 31000 20.0165 down down correct
WIP.US SPDR FTSE International Government Inflation 20251201 0 38.87 39.22 38.87 38.89 34258 38.5038 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20251201 0 40.88 40.8859 40.85 40.8859 3082 40.8693 up up correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20251201 0 38.54 38.54 38 38.09 25169 37.7624 down down correct
WWJD.US Inspire International ESG ETF 20251201 0 35.75 35.92 35.71 35.71 136668 35.4282 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20251201 0 228.06 228.3 224.08 224.26 275582 224.1522 down down correct
XBI.US SPDR S&P Biotech ETF 20251201 0 121.85 121.97 119.74 119.85 10843800 119.4548 down down correct
XCEM.US Columbia EM Core ex 20251201 0 37.71 37.91 37.71 37.77 115700 36.5146 up up correct
XCLR.US Global X S&P 500® Collar 95 20251201 0 30.28 30.414 30.272 30.272 700 26.8772 down down correct
XDIV.US Metaurus Equity Component Trust 20251201 0 27.48 27.6699 27.44 27.53 17532 27.53 up up correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20251201 0 80.72 82.819 80.72 82.139 60238 81.8245 up up correct
XHB.US SPDR S&P Homebuilders ETF 20251201 0 107.57 109.865 107.33 108.58 1703300 108.394 up up correct
XHE.US SPDR Series Trust 20251201 0 87.93 88.61 87.7 87.86 16100 87.8383 down down correct
XHS.US SPDR Series Trust 20251201 0 109.9 110.77 109.5 109.5 9700 109.3807 down down correct
XITK.US SPDR Series Trust 20251201 0 174.84 176.72 174.84 175.302 1600 175.302 up up correct
XLB.US Materials Select Sector SPDR Fund 20251201 0 89.28 89.96 89.13 89.18 13128460 44.3611 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20251201 0 114.56 115.44 114.5 114.85 5173500 114.4794 up up correct
XLE.US The Select Sector SPDR Trust 20251201 0 90.58 91.82 90.51 91.32 30971200 45.2741 up up correct
XLF.US Financial Select Sector SPDR Fund 20251201 0 53.07 53.4 52.84 52.89 29296300 52.7058 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20251201 0 59.17 59.56 59.1 59.4 2385100 59.3028 up up correct
XLI.US Industrial Select Sector SPDR Fund 20251201 0 152.54 153.005 151.365 151.44 10562200 150.9231 down down correct
XLK.US Technology Select Sector SPDR Fund 20251201 0 283.44 287.205 282.57 286.35 12536300 142.9582 up up correct
XLP.US Consumer Staples Select Sector SPDR Fund 20251201 0 79.26 79.53 79.04 79.29 16939900 78.6589 up down incorrect
XLRE.US The Real Estate Select Sector SPDR Fund 20251201 0 41.23 41.39 41.075 41.09 6008700 40.6457 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20251201 0 62.28 62.62 62.28 62.35 32000 62.2689 up up correct
XLU.US The Select Sector SPDR Trust 20251201 0 90.12 90.12 88.46 88.51 26276000 43.9259 down up incorrect
XLV.US Health Care Select Sector SPDR Fund 20251201 0 157.04 157.86 155.175 155.29 17175100 154.6315 down down correct
XLY.US The Select Sector SPDR Trust 20251201 0 235.32 237.92 235.23 236.6 11577500 118.066 up up correct
XME.US SPDR Series Trust 20251201 0 96.56 97.4 95.685 95.81 2603550 95.6925 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20251201 0 102.09 103.16 102.09 102.25 261000 102.0615 up up correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20251201 0 63.44 63.72 63.38 63.46 25922 63.0296 up up correct
XMMO.US Invesco S&P MidCap Momentum ETF 20251201 0 137.44 138.52 137.38 137.65 314900 137.4222 up up correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20251201 0 62.25 62.89 62.25 62.52 56700 62.2496 up up correct
XNTK.US SPDR NYSE Technology ETF 20251201 0 273.29 277.122 272.39 276.09 35482 275.9388 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20251201 0 134.04 136.225 133.71 135.08 2139700 134.101 up up correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20251201 0 67.58 67.6 67.1318 67.1318 3265 67.1318 down up incorrect
XPH.US SPDR Series Trust 20251201 0 54.27 54.462 53.6783 53.78 131454 53.6719 down up incorrect
XPND.US First Trust Exchange 20251201 0 36.06 36.13 36.06 36.102 900 36.0896 up down incorrect
XPP.US ProShares Ultra FTSE China 50 20251201 0 27.64 28.0444 27.64 27.8453 3026 27.662 up up correct
XRLV.US Invesco S&P 500 ex 20251201 0 55.11 55.11 54.6132 54.6132 565 54.3357 down down correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20251201 0 17.8 17.87 17.8 17.85 9300 17.312 up up correct
XRT.US SPDR S&P Retail ETF 20251201 0 83.65 85.38 83.52 84.64 4537030 84.4727 up up correct
XSD.US SPDR Series Trust 20251201 0 316.07 321.51 315.36 317.44 54875 317.2401 up down incorrect
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20251201 0 46.39 46.6915 46.39 46.52 13470 46.2143 up down incorrect
XSMO.US Invesco S&P SmallCap Momentum ETF 20251201 0 72.86 73.15 72.61 72.68 202200 72.5728 down up incorrect
XSOE.US WisdomTree Emerging Markets ex 20251201 0 38.28 38.52 38.28 38.38 1108790 38.1521 up down incorrect
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20251201 0 56.3 57.06 56.3 56.84 17300 56.5964 up up correct
XSW.US SPDR S&P Software & Services ETF 20251201 0 183.7 185.91 183.7 184.77 6700 184.77 up up correct
XTL.US SPDR Series Trust 20251201 0 144.52 144.91 143.85 144.21 11200 144.1117 down down correct
XTN.US SPDR S&P Transportation ETF 20251201 0 85.74 87.78 85.74 86.9 8300 86.6993 up up correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20251201 0 23.429 23.429 23.429 23.429 100 22.9838
XYLD.US Global X Funds 20251201 0 40.25 40.33 40.25 40.3 670900 39.2979 up up correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20251201 0 29.4 29.5 29.37 29.45 22300 26.9957 up up correct
YANG.US Direxion Shares ETF Trust 20251201 0 23.88 23.88 23.28 23.54 775185 23.2678 down down correct
YCL.US ProShares Ultra Yen 20251201 0 19.63 19.64 19.49 19.54 89800 19.54 down down correct
YCS.US ProShares UltraShort Yen 20251201 0 49.52 49.975 49.4455 49.86 123473 49.86 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20251201 0 45.95 47.06 45.91 46.57 790713 46.457 up up correct
YLD.US Principal Exchange 20251201 0 19 19 18.9474 18.97 266917 18.6092 down down correct
YOLO.US AdvisorShares Trust 20251201 0 2.85 2.9775 2.7389 2.97 36644 2.97 up up correct
YXI.US ProShares Short FTSE China 50 20251201 0 20.07 20.07 19.91 19.99 6700 19.8431 down down correct
YYY.US Amplify ETF Trust 20251201 0 11.7 11.7 11.63 11.65 308513 11.2971 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20251201 0 23.07 23.1 23.05 23.05 1200 22.4724 down down correct
ZIG.US ETF Series Solutions 20251201 0 37.19 37.595 37.19 37.52 800 36.8253 up up correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20251201 0 67.11 67.33 66.9645 67.05 394876 66.154 down down correct
ZSL.US ProShares Trust II 20251201 0 9.22 9.39 8.7101 9.01 575422 90.1 down down correct
ZZZ.US TEST TICKER FOR UTP 20251201 0 29.27 29.27 29.1535 29.1825 4457 29.1611 down down correct

CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.