CollectAI

close-nyse_etfs

2025/12/02

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20251202 0 25 25.01 24.92 24.965 14800 24.6724 down down correct
AAAU.US Goldman Sachs Physical Gold ETF 20251202 0 41.72 41.75 41.09 41.55 1990900 41.55 down down correct
ABEQ.US Absolute Core Strategy ETF 20251202 0 36.08 36.1 35.92 36.047 3300 35.8232 down down correct
ACES.US ALPS Clean Energy ETF 20251202 0 32.87 32.87 32.35 32.44 6409 32.3485 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20251202 0 40.726 40.726 40.726 40.726 100 40.726
ACVF.US ETF Opportunities Trust 20251202 0 49.005 49.065 48.86 48.997 4300 48.9283 down down correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20251202 0 18.4 18.47 18.33 18.409 18700 18.257 up up correct
AFK.US VanEck Vectors Africa Index ETF 20251202 0 24.93 25.145 24.5 24.74 248978 24.486 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20251202 0 39.33 39.39 39.2 39.33 599200 39.1523
AFMC.US First Trust Active Factor Mid Cap ETF 20251202 0 34.49 34.49 34.18 34.193 17400 34.0419 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20251202 0 32.81 32.82 32.67 32.71 153500 32.6501 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20251202 0 100.07 100.22 100.04 100.19 7972078 99.2221 up up correct
AGGY.US WisdomTree Trust 20251202 0 44.18 44.2416 44.16 44.2198 70294 43.744 up up correct
AGOX.US Adaptive Growth Opportunities ETF 20251202 0 30.13 30.204 29.87 29.979 35700 29.036 down down correct
AGQ.US ProShares Trust II 20251202 0 113.94 115.38 108.79 115.06 4430300 115.06 up up correct
AGZ.US iShares Agency Bond ETF 20251202 0 110.21 110.32 110.2001 110.31 10013 109.3212 up up correct
AHYB.US American Century ETF Trust 20251202 0 46.645 46.68 46.645 46.68 400 45.9413 up up correct
AIEQ.US AI Powered Equity ETF 20251202 0 45.0396 45.17 44.9238 45.0754 3627 44.8843 up up correct
ALTL.US Pacer Funds Trust 20251202 0 43.69 43.69 43.29 43.3862 5810 43.0367 down down correct
AMAX.US Starboard Investment Trust 20251202 0 8.04 8.07 8.003 8.045 25000 7.8194 up up correct
AMLP.US ALPS ETF Trust 20251202 0 47.76 47.76 47.155 47.19 1510883 46.2593 down down correct
AMOM.US QRAFT AI 20251202 0 48.36 48.44 47.86 48.244 4200 48.244 down down correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20251202 0 18.98 18.98 18.951 18.9718 3782 18.693 down down correct
AMZA.US InfraCap MLP ETF 20251202 0 40.27 40.27 39.81 39.93 44540 39.0146 down down correct
ANEW.US ProShares Trust 20251202 0 50.734 50.734 50.734 50.734 100 50.6342
AOA.US iShares Trust 20251202 0 89.56 89.6564 89.1601 89.58 86730 88.733 up up correct
AOK.US iShares Core Conservative Allocation ETF 20251202 0 40.42 40.43 40.35 40.42 131719 39.9424
AOM.US iShares Core Moderate Allocation ETF 20251202 0 47.98 48.02 47.91 47.98 135841 47.4499
AOR.US iShares Trust 20251202 0 65.26 65.26 65.025 65.17 482070 64.5065 down down correct
ARB.US AltShares Trust 20251202 0 28.992 29.055 28.992 29.03 3800 28.9046 up up correct
ARGT.US Global X Funds 20251202 0 92.8 93.68 92.15 92.26 144233 91.5599 down down correct
ARKF.US ARK ETF Trust 20251202 0 48.95 49.86 48.91 49.1 270700 49.0571 up up correct
ARKK.US ARK ETF Trust 20251202 0 78.52 79.48 78.02 78.22 5917670 78.22 down down correct
ARKW.US ARK Next Generation Internet ETF 20251202 0 151.1 153.73 150.93 151.74 182265 149.4297 up up correct
ASEA.US Global X Funds 20251202 0 18.31 18.31 18.09 18.2 34146 17.8405 down down correct
ASHR.US DBX ETF Trust 20251202 0 32.63 32.63 32.52 32.59 10581990 31.8407 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20251202 0 36.035 36.05 35.87 36.0453 36562 36.0453 up up correct
ATFV.US Alger 35 ETF 20251202 0 35.18 35.65 35.122 35.13 51000 35.0555 down down correct
AUSF.US Global X Funds 20251202 0 45.99 45.99 45.754 45.8356 23678 45.4271 down down correct
AVDE.US American Century ETF Trust 20251202 0 80.68 80.745 80.35 80.63 1001800 79.7086 down down correct
AVDV.US American Century ETF Trust 20251202 0 92.04 92.05 91.54 91.97 542200 90.5764 down down correct
AVEM.US American Century ETF Trust 20251202 0 76.97 76.985 76.527 76.91 1259600 75.7391 down down correct
AVES.US Avantis® Emerging Markets Value ETF 20251202 0 58.27 58.28 58.011 58.25 66200 57.1477 down down correct
AVIG.US Avantis Core Fixed Income ETF 20251202 0 42.02 42.065 41.994 42.045 221100 41.5692 up up correct
AVIV.US Avantis International Large Cap 20251202 0 69.81 69.81 69.5336 69.79 40881 68.7894 down down correct
AVLV.US American Century ETF Trust 20251202 0 74.71 74.71 74.24 74.52 344800 74.2438 down down correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20251202 0 45.87 45.88 45.821 45.87 3000 45.4515
AVRE.US AVRE 20251202 0 44.28 44.28 43.95 44.055 48200 43.5042 down down correct
AVSF.US American Century ETF Trust 20251202 0 47.09 47.14 47.073 47.105 46800 46.5741 up up correct
AVUS.US American Century ETF Trust 20251202 0 111.34 111.44 110.84 111.18 183500 110.8576 down down correct
AVUV.US American Century ETF Trust 20251202 0 101.52 101.52 100.636 101.05 778700 100.6835 down down correct
AWAY.US ETFMG Travel Tech ETF 20251202 0 20.7 20.86 20.61 20.85 3579 20.85 up up correct
BAB.US Invesco Exchange 20251202 0 27.28 27.33 27.17 27.29 231464 27.017 up down incorrect
BAR.US GraniteShares Gold Trust 20251202 0 41.67 41.67 41.03 41.49 734100 41.49 down up incorrect
BATT.US Amplify ETF Trust 20251202 0 13.37 13.49 13.2501 13.4 53832 13.1574 up down incorrect
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20251202 0 36.62 36.62 35.14 35.3089 73992 34.723 down up incorrect
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20251202 0 106.39 106.53 106.1442 106.1442 3047 105.669 down up incorrect
BBP.US ETFis Series Trust I 20251202 0 78 78.065 77.1282 77.1282 5019 77.1282 down up incorrect
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20251202 0 74.61 74.635 74.3831 74.3831 957 74.0826 down up incorrect
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20251202 0 36.22 36.22 36.02 36.1 57483 30.8294 down up incorrect
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20251202 0 22.91 22.91 22.77 22.82 978700 19.6098 down up incorrect
BCIM.US abrdn ETFs 20251202 0 21.3725 21.4 21.34 21.365 3917 21.365 down up incorrect
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20251202 0 24.5 24.5 24.41 24.4478 869 23.6889 down down correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20251202 0 16.7 16.8 16.7 16.7976 1607 16.4742 up up correct
BDRY.US ETF Managers Group Commodity Trust I 20251202 0 9.27 9.33 9.03 9.25 124500 9.25 down down correct
BEDZ.US AdvisorShares Hotel ETF 20251202 0 32.627 32.72 32.627 32.72 600 31.995 up up correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20251202 0 2.88 2.88 2.724 2.79 63330 55.8 down down correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20251202 0 21.3 21.38 21.271 21.31 4200 20.3828 up up correct
BFOR.US Barron's 400 ETF 20251202 0 81.84 81.84 81.4582 81.4582 8731 80.9763 down down correct
BIBL.US Northern Lights Fund Trust IV 20251202 0 45.34 45.43 45.1022 45.24 25149 45.1438 down down correct
BIGY.US ETF Series Solutions 20251202 0 53.52 53.72 53.4 53.5 13500 51.3867 down down correct
BIL.US SPDR Bloomberg Barclays 1 20251202 0 91.47 91.48 91.46 91.48 7403400 90.6018 up up correct
BILS.US SPDR Series Trust 20251202 0 99.21 99.22 99.203 99.22 372400 98.3138 up up correct
BITO.US ProShares Bitcoin Strategy ETF 20251202 0 13.11 13.66 13.07 13.46 31627800 12.6551 up up correct
BITQ.US Exchange Traded Concepts Trust 20251202 0 23.05 23.355 22.05 22.07 278000 22.07 down down correct
BIV.US Vanguard Intermediate 20251202 0 78.12 78.2186 78.07 78.18 1785947 77.3822 up up correct
BIZD.US VanEck Vectors BDC Income ETF 20251202 0 14.57 14.63 14.46 14.54 2523539 14.1374 down down correct
BKAG.US BNY Mellon Core Bond ETF 20251202 0 42.42 42.49 42.4 42.41 129400 42.0437 down down correct
BKEM.US BNY Mellon ETF Trust 20251202 0 73.396 73.98 73.385 73.775 2300 73.5809 up up correct
BKF.US iShares MSCI BRIC ETF 20251202 0 44.6 44.7545 44.6 44.7545 22051 44.2624 up up correct
BKHY.US BNY Mellon High Yield Beta ETF 20251202 0 48.24 48.32 48.18 48.31 24800 47.42 up up correct
BKIE.US BNY Mellon International Equity ETF 20251202 0 91.11 91.11 90.525 90.776 60400 89.7709 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20251202 0 130.93 131.1959 130.44 130.75 128818 130.3639 down down correct
BKLN.US Invesco Exchange 20251202 0 20.91 20.91 20.89 20.89 11430300 20.5806 down down correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20251202 0 108.84 109.0028 108.5521 108.5521 12325 108.0998 down down correct
BKSE.US BNY Mellon ETF Trust 20251202 0 112.66 112.66 112.158 112.158 2700 111.7256 down down correct
BKUI.US BNY Mellon ETF Trust 20251202 0 49.77 49.79 49.77 49.79 19200 49.2614 up up correct
BLES.US Northern Lights Fund Trust IV 20251202 0 42.98 43.02 42.78 42.89 6061 42.6727 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20251202 0 61.55 61.87 60.3 60.36 203722 59.94 down down correct
BLV.US Vanguard Long 20251202 0 70.26 70.49 70.19 70.39 639794 69.5845 up up correct
BMED.US BlackRock Future Health ETF 20251202 0 30.439 30.44 30.291 30.345 10200 30.345 down down correct
BNDC.US FlexShares Core Select Bond Fund 20251202 0 22.44 22.551 22.44 22.54 6453 22.217 up up correct
BNDD.US BNDD 20251202 0 98.05 98.098 97.96 97.96 300 97.0811 down down correct
BNKD.US MicroSectors U.S. Big Banks Index 20251202 0 12.618 12.618 12.618 12.618 20 63.09
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20251202 0 28.18 28.3 28.11 28.125 2000 28.125 down down correct
BNO.US United States Brent Oil Fund LP 20251202 0 28.98 29.18 28.7 28.83 492600 28.83 down down correct
BOAT.US SonicShares Global Shipping ETF 20251202 0 32.225 32.37 32.2 32.369 2700 31.5245 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20251202 0 37.95 38.33 36.09 36.55 7518200 36.55 down down correct
BOND.US PIMCO Active Bond Exchange 20251202 0 93.25 93.3999 93.1901 93.34 629382 92.1628 up up correct
BOUT.US Innovator ETFs Trust 20251202 0 37.1 37.1 36.6728 36.6728 2491 36.5487 down down correct
BRF.US VanEck Vectors ETF Trust 20251202 0 17.67 17.8238 17.605 17.8238 3214 16.8593 up up correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20251202 0 86.3 87.63 85.72 87.52 43234 86.2659 up up correct
BSV.US Vanguard Short 20251202 0 78.81 78.84 78.79 78.84 2791125 78.0705 up up correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20251202 0 14.83 14.8851 14.65 14.87 598589 14.5049 up up correct
BUL.US Pacer US Cash Cows Growth ETF 20251202 0 53.64 53.78 53.49 53.659 4700 53.5717 up up correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20251202 0 269.22 281.26 267.84 274.51 2013000 27.451 up up correct
BUZZ.US VanEck Vectors ETF Trust 20251202 0 33.22 33.82 33.2 33.205 41200 33.205 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20251202 0 22.44 22.54 22.41 22.46 248115 22.3315 up up correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20251202 0 27.13 27.2 27.11 27.16 37145 27.0236 up up correct
BYLD.US iShares Yield Optimized Bond ETF 20251202 0 22.79 22.84 22.79 22.83 43754 22.5303 up up correct
BZQ.US ProShares Trust 20251202 0 15.011 15.12 14.79 14.81 33649 14.535 down down correct
CANE.US Teucrium Sugar 20251202 0 9.6 9.68 9.58 9.62 44600 9.62 up down incorrect
CAPE.US Barclays ETN+ Shiller Capet ETN 20251202 0 32.28 32.28 32.11 32.21 25006 32.0629 down up incorrect
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20251202 0 22.62 22.6499 22.56 22.56 652 22.4722 down up incorrect
CBSE.US Listed Funds Trust 20251202 0 39.9 39.9 39.542 39.542 3600 39.407 down up incorrect
CCOR.US Core Alternative ETF 20251202 0 26.3 26.5173 26.3 26.5173 7223 26.4569 up down incorrect
CEF.US Sprott Physical Gold and Silver Trust 20251202 0 41.96 42.05 41.17 42.01 898900 42.01 up down incorrect
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20251202 0 19.211 19.303 19.211 19.303 400 18.6135 up down incorrect
CEW.US WisdomTree Emerging Currency Strategy Fund 20251202 0 19.12 19.13 19.07 19.112 6346 18.6515 down up incorrect
CGW.US Invesco Exchange 20251202 0 64.31 64.52 64.19 64.26 18200 63.2574 down up incorrect
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20251202 0 20.06 20.06 19.89 19.97 137243 19.8227 down up incorrect
CHGX.US ETF Series Solutions 20251202 0 27.1837 27.3091 27.15 27.2354 27409 26.9282 up down incorrect
CHIQ.US Global X MSCI China Consumer Disc ETF 20251202 0 22.08 22.13 21.94 22.13 42000 21.9358 up up correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20251202 0 23.46 23.46 23.38 23.4326 13770 23.2256 down up incorrect
CMBS.US iShares Trust 20251202 0 49.13 49.28 49.1 49.123 16569 48.6899 down up incorrect
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20251202 0 55.44 55.44 55.115 55.23 10731 48.8656 down up incorrect
CMF.US iShares Trust 20251202 0 57.37 57.38 57.3222 57.38 427987 56.9651 up down incorrect
CNBS.US Amplify ETF Trust 20251202 0 23.15 23.245 22.176 22.212 6800 22.212 down up incorrect
CNRG.US SPDR Kensho Clean Power ETF 20251202 0 93.92 94.31 92.53 93.41 8900 92.7054 down up incorrect
CNXT.US VanEck Vectors ChinaAMC SME 20251202 0 41.76 41.86 41.62 41.8393 26102 41.7632 up down incorrect
COM.US Direxion Shares ETF Trust 20251202 0 29.85 29.85 29.755 29.82 12534 29.7035 down up incorrect
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20251202 0 23.17 23.17 23.0286 23.07 32693 21.2061 down up incorrect
COPX.US Global X Copper Miners ETF 20251202 0 65.16 65.16 63.55 64.65 1671880 63.1688 down up incorrect
CORN.US Teucrium Commodity Trust 20251202 0 17.89 18.13 17.82 18.05 31000 18.05 up down incorrect
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20251202 0 98.21 98.34 98.14 98.26 58885 97.0987 up up correct
CPER.US United States Copper Index Fund LP 20251202 0 32.43 32.53 32.03 32.14 392100 32.14 down down correct
CQQQ.US Invesco China Technology ETF 20251202 0 52.31 52.34 51.9 52.31 1245900 51.1799
CRAK.US VanEck Vectors ETF Trust 20251202 0 39.85 39.9325 39.3 39.634 26290 38.85 down down correct
CRBN.US iShares Trust 20251202 0 230.95 231.3955 230.17 230.66 6086 227.2965 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20251202 0 16.63 17.34 16.585 17.01 60700 16.9004 up up correct
CSD.US Invesco S&P Spin 20251202 0 98.0865 98.3145 96.38 98.3145 1504 98.1609 up up correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20251202 0 35.249 35.249 34.63 35.218 3300 34.5958 down down correct
CURE.US Direxion Shares ETF Trust 20251202 0 112.82 113 110.28 110.72 81135 110.4352 down down correct
CUT.US Invesco MSCI Global Timber ETF 20251202 0 28.49 28.49 28.38 28.421 2346 27.7249 down down correct
CVY.US Invesco Zacks Multi 20251202 0 26.8465 26.8465 26.74 26.787 1879 26.5093 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20251202 0 90 90.44 89.5824 89.68 530162 89.292 down down correct
CWEB.US Direxion Shares ETF Trust 20251202 0 45.04 45.04 44.26 44.9 152694 43.7104 down down correct
CWI.US SPDR MSCI ACWI ex 20251202 0 35.04 35.0713 34.8565 34.97 613331 34.97 down down correct
CWS.US AdvisorShares Focused Equity ETF 20251202 0 68.56 68.6199 68.45 68.4588 9600 68.2527 down down correct
CZA.US Invesco Zacks Mid 20251202 0 110.26 111.25 110.26 111.0576 4003 109.3619 up up correct
DAT.US ProShares Big Data Refiners ETF 20251202 0 44.62 45.22 44.62 44.738 4700 44.738 up up correct
DBA.US Invesco DB Multi 20251202 0 26.29 26.485 26.29 26.41 196284 25.4907 up up correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20251202 0 41.17 41.17 41.04 41.0744 6708 40.2906 down down correct
DBB.US Invesco DB Multi 20251202 0 22.09 22.12 21.83 21.89 57416 21.3099 down down correct
DBC.US Invesco DB Commodity Index Tracking Fund 20251202 0 23.07 23.12 22.98 23.02 525035 22.2705 down down correct
DBE.US Invesco DB Energy Fund 20251202 0 18.92 19.0699 18.84 18.8742 4173 18.1646 down down correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20251202 0 48.38 48.38 48.23 48.33 421778 47.0893 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20251202 0 31.74 31.74 31.56 31.69 3500 31.2687 down down correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20251202 0 47.46 48 47.46 47.77 373532 47.0159 up up correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20251202 0 54.83 54.88 54.7 54.7793 1527 54.0366 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20251202 0 91.88 92.82 91.88 92.28 7700 92.2582 up up correct
DBMF.US iM DBi Managed Futures Strategy ETF 20251202 0 28.81 28.81 28.64 28.75 786700 27.6031 down down correct
DBO.US Invesco DB Oil Fund 20251202 0 12.89 12.96 12.72 12.79 115878 12.3503 down down correct
DBP.US Invesco DB Precious Metals Fund 20251202 0 99.29 99.29 97.85 98.9846 12133 96.6191 down down correct
DDM.US ProShares Ultra Dow30 20251202 0 55.55 56.03 55.3 55.79 246100 55.6562 up down incorrect
DEED.US First Trust TCW Securitized Plus ETF 20251202 0 21.58 21.61 21.58 21.61 3300 21.3916 up down incorrect
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20251202 0 35.24 35.24 35.2345 35.2345 601 34.9505 down up incorrect
DEEP.US Roundhill Acquirers Deep Value ETF 20251202 0 35.69 35.69 35.5926 35.5926 478 35.2746 down up incorrect
DEM.US WisdomTree Trust 20251202 0 46.74 46.82 46.63 46.76 150402 46.2794 up down incorrect
DES.US WisdomTree U.S. SmallCap Dividend Fund 20251202 0 33.71 33.71 33.4001 33.53 124600 33.3072 down up incorrect
DEUS.US Xtrackers Russell US Multifactor ETF 20251202 0 58.41 58.41 57.8801 58.0203 9343 57.7571 down up incorrect
DEW.US WisdomTree Global High Dividend Fund 20251202 0 61.41 61.41 61.005 61.1631 2858 60.6237 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20251202 0 39.43 39.48 39.25 39.35 2169500 39.2598 down down correct
DFAE.US Dimensional ETF Trust 20251202 0 32.08 32.144 31.97 32.1 512000 31.8946 up up correct
DFAI.US Dimensional International Core Equity Market ETF 20251202 0 37.22 37.2999 37.14 37.25 1543286 37.0025 up up correct
DFAS.US Dimensional U.S. Small Cap ETF 20251202 0 69.85 69.85 69.3 69.3 453100 69.1045 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20251202 0 59.33 59.33 58.781 58.87 337000 58.6353 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20251202 0 46.79 46.8755 46.59 46.73 516207 46.6103 down down correct
DFCF.US Dimensional ETF Trust 20251202 0 42.77 42.855 42.77 42.83 1136500 42.4205 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20251202 0 69.65 69.86 69.515 69.855 6032 68.9869 up up correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20251202 0 58.87 59.55 58.3701 58.96 125793 53.4953 up up correct
DFIP.US Dimensional ETF Trust 20251202 0 41.95 41.99 41.94 41.98 84200 41.6879 up up correct
DFIV.US DFIV 20251202 0 48.45 48.47 48.245 48.4 966900 48.037 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20251202 0 94.79 94.9199 94.56 94.7521 3171 93.4165 down down correct
DFNM.US Dimensional ETF Trust 20251202 0 48.16 48.206 48.15 48.205 149500 47.845 up up correct
DFSD.US Dimensional ETF Trust 20251202 0 48.17 48.2 48.16 48.17 455300 47.7871
DFUS.US Dimensional U.S. Equity ETF 20251202 0 74.18 74.296 73.825 74.03 515500 73.8731 down down correct
DGP.US DB Gold Double Long ETN 20251202 0 155.57 155.57 151.5 154.8842 7161 154.8842 down up incorrect
DGRO.US iShares Core Dividend Growth ETF 20251202 0 69.4 69.4185 69 69.22 1836341 68.7806 down up incorrect
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20251202 0 57.01 57.14 56.8333 57.03 325483 56.4575 up down incorrect
DGT.US SPDR Series Trust 20251202 0 166.13 166.13 165.215 165.7287 9779 163.3122 down up incorrect
DGZ.US DB Gold Short ETN 20251202 0 5.55 5.6 5.5175 5.5249 2172 5.5249 down up incorrect
DHS.US WisdomTree U.S. High Dividend Fund 20251202 0 101.86 101.86 100.9418 101.1712 59191 100.2744 down up incorrect
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20251202 0 474.21 476.46 473.12 475.26 5233486 473.4678 up down incorrect
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20251202 0 18.35 18.405 18.34 18.4 55447 18.1714 up down incorrect
DIG.US ProShares Ultra Oil & Gas 20251202 0 37.38 37.38 36.16 36.54 30527 36.3077 down up incorrect
DIM.US WisdomTree International MidCap Dividend Fund 20251202 0 78.7 78.8039 78.46 78.8039 3478 78.3916 up up correct
DIV.US Global X SuperDividend U.S. ETF 20251202 0 17.77 17.81 17.6335 17.66 269180 17.2642 down down correct
DIVO.US Amplify ETF Trust 20251202 0 45.18 45.25 44.996 45.14 637100 44.7798 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20251202 0 31.14 31.28 31.14 31.271 3200 30.8496 up up correct
DIVZ.US Listed Funds Trust 20251202 0 36.092 36.092 35.975 36.086 19600 35.8615 down down correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20251202 0 57.31 57.31 57 57.2139 25747 56.829 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20251202 0 38.01 38.01 37.73 37.82 27100 37.82 down down correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20251202 0 87.94 87.94 87.51 87.76 157539 87.3327 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20251202 0 79.5 79.505 79.21 79.4 16619 78.5902 down down correct
DMCY.US The Advisors Inner Circle Fund III 20251202 0 30.65 30.666 30.59 30.666 400 30.1669 up up correct
DNL.US WisdomTree Global ex 20251202 0 40.45 40.52 40.335 40.495 49344 40.267 up up correct
DOG.US ProShares Short Dow30 20251202 0 24 24.04 23.88 23.93 2065828 23.6675 down down correct
DOL.US WisdomTree International LargeCap Dividend Fund 20251202 0 63.76 63.76 63.5201 63.7545 18249 63.3874 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20251202 0 52 52 51.55 51.61 92300 51.3003 down down correct
DOO.US WisdomTree International Dividend ex 20251202 0 69.36 69.77 68.61 69.41 122900 69.2576 up up correct
DPST.US Direxion Shares ETF Trust 20251202 0 96.805 97.58 93.86 94 325782 93.48 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20251202 0 8.09 8.39 8.09 8.31 3000500 8.2819 up up correct
DRN.US Direxion Shares ETF Trust 20251202 0 8.86 8.94 8.68 8.78 440911 8.7282 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20251202 0 25.49 26.24 25.49 25.91 92895 25.8162 up up correct
DSCF.US Discipline Fund ETF 20251202 0 24.44 24.44 24.25 24.2893 3782 23.9888 down down correct
DSI.US iShares MSCI KLD 400 Social ETF 20251202 0 128.11 128.41 127.49 127.93 153885 127.5729 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20251202 0 58.47 58.56 58.1 58.37 62115 58.182 down down correct
DSTX.US ETF Series Solutions 20251202 0 31.292 31.292 31.292 31.292 100 30.8368
DTD.US WisdomTree U.S. Total Dividend Fund 20251202 0 84.92 84.92 84.45 84.5951 10834 84.175 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20251202 0 48.66 48.88 48.66 48.821 1291 48.8028 up up correct
DTH.US WisdomTree International High Dividend Fund 20251202 0 50.45 50.45 50.25 50.4099 14447 49.9944 down down correct
DUG.US ProShares UltraShort Oil & Gas 20251202 0 31.96 33.15 31.96 32.83 51990 32.5141 up up correct
DUSL.US Direxion Shares ETF Trust 20251202 0 70.97 71.97 70.51 71.6666 5566 64.3855 up up correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20251202 0 8.43 9.0689 8.3201 8.63 2046903 85.4807 up up correct
DVYE.US iShares Inc. 20251202 0 31.28 31.3 31.1419 31.3 122162 30.8782 up up correct
DWM.US WisdomTree International Equity Fund 20251202 0 67.22 67.302 67.09 67.302 9865 66.8515 up up correct
DWMF.US WisdomTree International Multifactor Fund 20251202 0 32.422 32.44 32.42 32.435 2123 32.2516 up up correct
DWX.US SPDR S&P International Dividend ETF 20251202 0 43.65 43.65 43.47 43.5738 11426 42.9179 down down correct
DXD.US ProShares Trust 20251202 0 21.22 21.32 21.0282 21.14 498208 20.9095 down down correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20251202 0 140.07 140.19 139.23 139.53 351000 139.1564 down down correct
DYLD.US Two Roads Shared Trust 20251202 0 22.701 22.76 22.65 22.715 3500 22.4114 up up correct
DYNF.US BlackRock ETF Trust 20251202 0 60.73 60.96 60.55 60.8 2607200 60.6636 up up correct
DZZ.US DB Gold Double Short ETN 20251202 0 3.55 3.7 3.5 3.51 39600 3.51 down down correct
EAGG.US iShares Trust 20251202 0 47.96 48.009 47.93 48 273853 47.5328 up up correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20251202 0 29.43 29.52 29.42 29.483 2800 29.483 up up correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20251202 0 35.68 35.68 35.17 35.265 2543 34.3594 down down correct
EATZ.US AdvisorShares Restaurant ETF 20251202 0 26.259 26.259 26.259 26.259 100 26.1327
EBLU.US Ecofin Global Water ESG Fund 20251202 0 53.03 53.03 52.66 52.9672 1375 51.6864 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20251202 0 21.2 21.23 21.1745 21.23 105790 20.9285 up up correct
ECLN.US First Trust EIP Carbon Impact ETF 20251202 0 33.96 33.96 33.78 33.8198 2590 33.6237 down down correct
ECNS.US iShares Trust 20251202 0 35.44 35.51 35.39 35.41 7500 33.9239 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20251202 0 27.21 27.21 27.12 27.21 4400 26.7184
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20251202 0 51.88 51.97 51.15 51.67 113792 51.5738 down down correct
EDIV.US SPDR Index Shares Funds 20251202 0 38.95 38.98 38.7301 38.87 90100 38.619 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20251202 0 24.0099 24.0418 23.97 24.0418 12526 23.8397 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20251202 0 41.09 41.2687 40.97 41.13 18813 40.9625 up up correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20251202 0 67.3 67.77 67.2 67.62 726613 66.7926 up up correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20251202 0 37.94 38.36 37.79 38.07 101100 37.8672 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20251202 0 27.1 27.12 27.01 27.0982 41724 27.0017 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20251202 0 54.36 54.38 54.07 54.3 22523090 53.5339 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20251202 0 17.49 17.56 17.46 17.54 8800 17.4379 up up correct
EEMS.US iShares MSCI Emerging Markets Small 20251202 0 68.04 68.065 67.79 67.9849 13868 66.3199 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20251202 0 41.85 41.85 41.52 41.605 10300 41.605 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20251202 0 56.66 56.66 56.2 56.2922 5867 56.0981 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20251202 0 78.16 78.3199 77.8 78 15243 77.4887 down down correct
EEV.US ProShares Trust 20251202 0 19.89 19.89 19.7704 19.82 3614 19.5387 down down correct
EFA.US iShares MSCI EAFE ETF 20251202 0 95.08 95.13 94.745 95.04 14267610 93.3485 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20251202 0 49.02 49.06 48.895 49.03 54400 49.03 up up correct
EFIV.US SPDR S&P 500 ESG ETF 20251202 0 65.8 65.937 65.697 65.86 14900 65.6823 up up correct
EFO.US ProShares Ultra MSCI EAFE 20251202 0 60.96 61.175 60.7901 61.05 2320 60.7025 up up correct
EFU.US ProShares UltraShort MSCI EAFE 20251202 0 9.6225 9.6242 9.62 9.6242 4725 9.5023 up up correct
EFZ.US ProShares Short MSCI EAFE 20251202 0 13.17 13.173 13.1126 13.1126 9745 12.9598 down down correct
EIDO.US iShares MSCI Indonesia ETF 20251202 0 18.89 19.08 18.85 18.92 1029421 18.7384 up up correct
EINC.US VanEck Vectors Energy Income ETF 20251202 0 97.45 97.45 96.67 96.67 3500 95.1859 down down correct
EIRL.US iShares Trust 20251202 0 72.45 72.7 72.14 72.64 17605 71.9149 up up correct
EIS.US iShares MSCI Israel ETF 20251202 0 105.21 106 105.21 105.7 108566 104.6494 up up correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20251202 0 33.573 33.63 33.51 33.57 3900 33.57 down down correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20251202 0 29.21 29.29 29.1811 29.2666 3126 29.2666 up up correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20251202 0 28.76 28.87 28.71 28.81 13359 28.3899 up down incorrect
EMBD.US Global X Emerging Markets Bond ETF 20251202 0 23.97 24 23.89 23.93 49800 23.5917 down up incorrect
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20251202 0 25.505 25.62 25.49 25.58 44400 25.1251 up down incorrect
EMLC.US VanEck Vectors ETF Trust 20251202 0 25.57 25.6 25.54 25.6 1115600 25.2315 up down incorrect
EMLP.US First Trust North American Energy Infrastructure Fund 20251202 0 38.99 38.99 38.475 38.48 203564 38.1872 down up incorrect
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20251202 0 31.4397 31.479 31.4 31.4633 8310 31.211 up down incorrect
EMNT.US EMNT 20251202 0 98.52 98.55 98.51 98.53 6900 97.6263 up down incorrect
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20251202 0 42.6 42.729 42.47 42.63 19100 41.3558 up down incorrect
EMSG.US DBX ETF Trust 20251202 0 35.21 35.21 35 35.1169 5351 34.6877 down up incorrect
EMTY.US ProShares Trust 20251202 0 12.09 12.15 12.07 12.1146 5789 11.9918 up down incorrect
ENFR.US Alerian Energy Infrastructure ETF 20251202 0 31.68 31.68 31.185 31.1864 50638 30.8376 down up incorrect
EOCT.US Innovator ETFs Trust 20251202 0 31.14 31.26 31.1301 31.21 19730 31.21 up up correct
EPHE.US iShares MSCI Philippines ETF 20251202 0 25.16 25.19 25.01 25.06 265123 24.8601 down down correct
EPI.US WisdomTree India Earnings Fund 20251202 0 45.86 45.87 45.61 45.7 584489 45.7 down down correct
EPOL.US iShares Trust 20251202 0 33.78 33.78 33.43 33.65 320500 32.5543 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20251202 0 50.61 50.66 50.42 50.62 163518 49.5834 up up correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20251202 0 70.87 70.98 70.59 70.785 51263 70.5439 down down correct
EPU.US iShares MSCI Peru ETF 20251202 0 64.83 65.055 64.2244 64.67 24680 64.4048 down down correct
EPV.US ProShares UltraShort FTSE Europe 20251202 0 23.8 23.83 23.6 23.6543 10608 23.3228 down down correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20251202 0 52.63 52.63 52.24 52.3091 7140 52.0656 down down correct
EQL.US ALPS Equal Sector Weight ETF 20251202 0 46.37 46.37 46.1054 46.25 22542 46.015 down down correct
EQWL.US Invesco Exchange 20251202 0 116.95 117.22 116.51 116.83 66679 116.3203 down down correct
ERTH.US Invesco Exchange 20251202 0 46.92 47 46.78 46.87 4400 46.6615 down down correct
ERX.US Direxion Shares ETF Trust 20251202 0 57.96 57.96 55.94 56.51 201900 56.2377 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20251202 0 19.53 20.171 19.53 19.985 168171 19.9075 up up correct
ESBA.US Empire State Realty OP L.P 20251202 0 6.99 7.39 6.65 6.65 5200 6.6161 down down correct
ESGA.US American Century Sustainable Equity ETF 20251202 0 78.72 78.88 78.6202 78.7503 1142 78.6112 up up correct
ESGB.US IndexIQ Active ETF Trust 20251202 0 21.29 21.291 21.29 21.29 920 21.0123
ESGN.US Columbia ETF Trust I 20251202 0 39.08 39.125 38.905 39.0661 14216 39.0661 down down correct
ESGS.US Columbia ETF Trust I 20251202 0 46.88 46.905 46.65 46.74 20469 46.4804 down down correct
ESGY.US American Century Sustainable Growth ETF 20251202 0 65.2347 65.2347 65.2347 65.2347 0 65.2153
ETHO.US Etho Climate Leadership U.S. ETF 20251202 0 65.69 65.8253 65.37 65.5961 4163 65.0475 down down correct
EUDG.US WisdomTree Trust 20251202 0 36.3 36.35 36.18 36.3204 9073 36.1308 up up correct
EUM.US ProShares Short MSCI Emerging Markets 20251202 0 20.621 20.635 20.58 20.61 41339 20.4118 down down correct
EUO.US ProShares Trust II 20251202 0 28.86 28.99 28.83 28.832 40594 28.832 down down correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20251202 0 37.25 38 37.25 38 9800 37.8628 up up correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20251202 0 103.45 103.45 102.82 102.9225 27879 102.3724 down down correct
EUSB.US iShares Trust 20251202 0 43.94 43.97 43.907 43.965 38900 43.5444 up up correct
EUSC.US WisdomTree Trust 20251202 0 49.96 50.04 49.8725 50.0085 48904 50.0085 up up correct
EVNT.US EVNT 20251202 0 12 12.06 11.98 11.985 10300 11.4351 down down correct
EVX.US VanEck Vectors ETF Trust 20251202 0 38.54 38.71 38.15 38.2308 4696 38.1603 down down correct
EWA.US iShares MSCI Australia ETF 20251202 0 25.93 25.94 25.81 25.93 4068746 25.4942
EWC.US iShares MSCI Canada ETF 20251202 0 52.3 52.3 51.89 52.14 2417000 51.6797 down down correct
EWD.US iShares MSCI Sweden ETF 20251202 0 47.57 47.75 47.4601 47.61 90257 47.0274 up up correct
EWG.US iShares MSCI Germany ETF 20251202 0 40.83 40.95 40.75 40.89 1786600 40.89 up up correct
EWH.US iShares Inc. 20251202 0 22.26 22.26 22.1 22.18 2048900 21.49 down down correct
EWI.US iShares MSCI Italy ETF 20251202 0 52.89 53.045 52.79 53 309205 52.3154 up down incorrect
EWJ.US iShares MSCI Japan ETF 20251202 0 82.73 82.73 82.255 82.47 3848351 79.4952 down up incorrect
EWK.US iShares MSCI Belgium ETF 20251202 0 24.15 24.2 24.1 24.16 83201 23.9998 up down incorrect
EWL.US iShares MSCI Switzerland ETF 20251202 0 57.81 57.97 57.66 57.94 411400 57.94 up down incorrect
EWM.US iShares MSCI Malaysia ETF 20251202 0 26.61 26.72 26.61 26.67 194600 26.2516 up down incorrect
EWN.US iShares MSCI Netherlands ETF 20251202 0 58.51 58.79 58.32 58.57 70904 56.416 up down incorrect
EWO.US iShares MSCI Austria ETF 20251202 0 33.48 33.5 33.24 33.45 14700 33.45 down down correct
EWP.US iShares MSCI Spain ETF 20251202 0 52.03 52.08 51.8 52.02 384909 51.3073 down down correct
EWQ.US iShares MSCI France ETF 20251202 0 44.5 44.555 44.33 44.44 399878 44.2157 down down correct
EWS.US iShares MSCI Singapore ETF 20251202 0 28.08 28.23 28.03 28.2 821727 27.5207 up up correct
EWT.US iShares MSCI Taiwan ETF 20251202 0 64.5 64.77 64.27 64.63 2012215 61.7912 up up correct
EWU.US iShares MSCI United Kingdom ETF 20251202 0 43.02 43.045 42.85 43.01 2388104 42.195 down down correct
EWV.US ProShares UltraShort MSCI Japan 20251202 0 26.19 26.35 26.14 26.2688 10271 25.9911 up down incorrect
EWW.US iShares MSCI Mexico ETF 20251202 0 68.5 69.06 68.5 68.71 813400 67.4162 up down incorrect
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20251202 0 65.67 65.81 65.6 65.65 20800 64.3805 down up incorrect
EWY.US iShares MSCI South Korea ETF 20251202 0 92.44 92.67 91.72 92.07 5273393 90.0475 down up incorrect
EWZ.US iShares MSCI Brazil ETF 20251202 0 33.83 34.05 33.675 34.03 25706801 32.8779 up down incorrect
EXI.US iShares Global Industrials ETF 20251202 0 170.71 171.385 170.43 170.89 31177 169.9495 up down incorrect
EZA.US iShares MSCI South Africa ETF 20251202 0 67.14 67.14 66.065 66.5 129944 63.0503 down up incorrect
EZJ.US ProShares Ultra MSCI Japan 20251202 0 50.5086 50.7899 50.5086 50.7899 275 50.5087 up down incorrect
EZM.US WisdomTree U.S. MidCap Earnings Fund 20251202 0 67.19 67.19 66.6419 66.66 12887 66.4014 down up incorrect
FAN.US First Trust Global Wind Energy ETF 20251202 0 19.95 19.99 19.91 19.94 18492 19.8864 down down correct
FAS.US Direxion Shares ETF Trust 20251202 0 164.18 165.775 161.33 163.25 342587 151.0623 down down correct
FAZ.US Direxion Shares ETF Trust 20251202 0 42.8 43.62 42.43 43.09 735900 42.9017 up up correct
FBND.US Fidelity Total Bond ETF 20251202 0 46.29 46.345 46.255 46.32 3937328 45.7494 up up correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20251202 0 210.62 211.17 209.22 210.1454 20429 210.1454 down down correct
FCG.US First Trust Natural Gas ETF 20251202 0 24.64 24.64 24.29 24.29 519400 24.1248 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20251202 0 72.07 72.22 71.61 72.08 84471 71.9249 up up correct
FCOR.US Fidelity Merrimack Street Trust 20251202 0 48.1 48.16 47.96 48.04 37092 47.4928 down down correct
FDD.US First Trust Exchange 20251202 0 16.65 16.74 16.62 16.71 176804 16.5566 up up correct
FDHY.US Fidelity High Yield Factor ETF 20251202 0 49.18 49.3 49.1201 49.25 72903 48.4517 up up correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20251202 0 101.73 101.805 101.0051 101.47 53696 101.2887 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20251202 0 44.17 44.17 43.655 43.81 681595 43.2734 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20251202 0 67.4 67.42 67.15 67.33 84344 67.1075 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20251202 0 77.89 78.16 77.89 77.9378 4722 77.5789 up up correct
FDMO.US Fidelity Momentum Factor ETF 20251202 0 84.24 84.65 83.87 84.07 38481 83.9187 down down correct
FDN.US First Trust Exchange 20251202 0 271.11 272.53 269.96 271.64 200600 271.64 up up correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20251202 0 60.77 60.99 60.5801 60.867 15719 60.537 up up correct
FDVV.US Fidelity High Dividend ETF 20251202 0 56.88 56.88 56.5845 56.72 701907 56.3254 down down correct
FEDM.US FEDM 20251202 0 58.11 58.185 58.11 58.185 100 57.6515 up up correct
FEIG.US FEIG 20251202 0 41.46 41.499 41.46 41.499 200 41.0256 up up correct
FENY.US Fidelity MSCI Energy Index ETF 20251202 0 25.27 25.27 24.88 24.99 4619084 24.8005 down down correct
FEUS.US FEUS 20251202 0 74.26 74.26 74.26 74.26 100 74.0393
FEZ.US SPDR EURO STOXX 50 ETF 20251202 0 63.37 63.525 63.21 63.48 740604 62.9751 up up correct
FFIU.US Fieldstone UVA Unconstrained Medium 20251202 0 22.484 22.484 22.484 22.484 400 22.2645
FFND.US Northern Lights Fund Trust II 20251202 0 30.06 30.17 30.02 30.105 6100 29.9132 up up correct
FFTY.US Innovator ETFs Trust 20251202 0 35.47 35.95 34.7752 34.78 144439 34.3219 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20251202 0 30.46 30.5399 30.4072 30.53 94902 29.8928 up up correct
FHLC.US Fidelity MSCI Health Care Index ETF 20251202 0 74.79 74.87 74.22 74.29 169356 74.0165 down down correct
FIDI.US Fidelity International High Dividend ETF 20251202 0 25.39 25.39 25.274 25.3746 46630 25.1259 down down correct
FIDU.US Fidelity Covington Trust 20251202 0 81.36 81.66 81.02 81.42 79857 81.2783 up up correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20251202 0 2.35 2.47 2.3 2.46 1103200 2.46 up up correct
FIGB.US Fidelity Investment Grade Bond ETF 20251202 0 43.55 43.84 43.53 43.55 51200 43.1009
FISK.US Empire State Realty OP L.P 20251202 0 6.79 6.8 6.79 6.8 1857 6.7645 up up correct
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20251202 0 25.986 26.04 25.98 26.025 35000 25.7219 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20251202 0 82.15 82.675 82.01 82.145 5000 82.1076 down down correct
FIVA.US Fidelity International Value Factor ETF 20251202 0 32.87 32.87 32.6101 32.745 52031 32.6072 down down correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20251202 0 64.4 64.96 64.12 64.3893 30329 64.2888 down down correct
FIW.US First Trust Exchange 20251202 0 111.67 111.7889 111.305 111.37 25870 111.1425 down down correct
FLAU.US Franklin FTSE Australia ETF 20251202 0 31.135 31.1884 31.11 31.1884 954 30.6125 up up correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20251202 0 29.605 29.605 29.55 29.554 2100 29.0114 down down correct
FLBR.US Franklin FTSE Brazil ETF 20251202 0 20.6 20.75 20.5201 20.75 68097 19.662 up up correct
FLCA.US Franklin Templeton ETF Trust 20251202 0 46.96 46.96 46.5253 46.7 11080 46.1869 down up incorrect
FLCB.US Franklin Templeton ETF Trust 20251202 0 21.66 21.7 21.66 21.68 312100 21.456 up down incorrect
FLCH.US Franklin FTSE China ETF 20251202 0 24.61 24.67 24.52 24.67 36800 24.2908 up down incorrect
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20251202 0 21.74 21.759 21.72 21.72 43641 21.4762 down up incorrect
FLEE.US Franklin FTSE Europe ETF 20251202 0 35.59 35.77 35.582 35.71 56300 35.365 up down incorrect
FLGB.US Franklin FTSE United Kingdom ETF 20251202 0 32.96 33.02 32.875 32.99 603342 32.411 up down incorrect
FLGR.US Franklin FTSE Germany ETF 20251202 0 32.2994 32.38 32.25 32.3549 6452 32.2498 up up correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20251202 0 20.6099 20.63 20.6008 20.625 64939 20.419 up up correct
FLIN.US Franklin FTSE India ETF 20251202 0 38.63 38.689 38.53 38.59 311848 38.4361 down down correct
FLJH.US Franklin Templeton ETF Trust 20251202 0 39.16 39.19 38.935 39.01 13500 38.1761 down down correct
FLJP.US Franklin FTSE Japan ETF 20251202 0 35.49 35.49 35.305 35.41 321068 33.9015 down down correct
FLKR.US Franklin FTSE South Korea ETF 20251202 0 30.84 30.96 30.62 30.75 23000 29.5809 down down correct
FLLA.US Franklin FTSE Latin America ETF 20251202 0 24.96 25.15 24.95 25.1484 23787 24.1984 up up correct
FLLV.US Franklin Templeton ETF Trust 20251202 0 60.07 60.25 59.83 60.1528 3318 60.1528 up up correct
FLMB.US Franklin Liberty Federal Tax 20251202 0 23.78 23.81 23.76 23.8 4306 23.6155 up up correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20251202 0 24.87 24.87 24.82 24.86 385696 24.6442 down down correct
FLMX.US Franklin FTSE Mexico ETF 20251202 0 33.55 33.76 33.55 33.6462 30668 32.9607 up up correct
FLRG.US Fidelity Covington Trust 20251202 0 38.12 38.179 38.03 38.09 45000 37.9031 down up incorrect
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20251202 0 30.73 30.74 30.7242 30.74 767444 30.4184 up down incorrect
FLRT.US Pacer Funds Trust 20251202 0 47.18 47.21 47.17 47.19 63654 46.3345 up down incorrect
FLSA.US Franklin FTSE Saudi Arabia ETF 20251202 0 31.84 31.84 31.74 31.7747 2160 31.3663 down up incorrect
FLSP.US Franklin Liberty Systematic Style Premia ETF 20251202 0 26.98 27.19 26.98 27.185 37800 26.4768 up down incorrect
FLSW.US Franklin FTSE Switzerland ETF 20251202 0 39.95 40.0851 39.93 40.0851 2962 40.0354 up down incorrect
FLTB.US Fidelity Merrimack Street Trust 20251202 0 50.75 50.75 50.6601 50.6901 22872 50.1602 down up incorrect
FLTR.US VanEck Vectors ETF Trust 20251202 0 25.46 25.46 25.45 25.46 882700 25.1792
FLTW.US Franklin FTSE Taiwan ETF 20251202 0 60.22 60.51 60.14 60.4 110900 58.9264 up down incorrect
FLUD.US Franklin Liberty Ultra Short Bond ETF 20251202 0 24.99 25.05 24.95 25.005 61700 24.7474 up up correct
FLYT.US Direxion Flight to Safety Strategy ETF 20251202 0 10.0301 10.57 9.9326 9.9326 9645 9.9326 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20251202 0 52.02 52.02 51.22 51.507 44986 51.3031 down down correct
FMF.US First Trust Managed Futures Strategy Fund 20251202 0 48.61 48.71 48.5 48.7 55391 46.8639 up up correct
FMNY.US First Trust Exchange 20251202 0 26.73 26.73 26.66 26.71 24800 26.4644 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20251202 0 14.41 14.47 14.41 14.437 4200 14.3491 up up correct
FNCL.US Fidelity MSCI Financials Index ETF 20251202 0 75.18 75.45 74.79 75.02 144309 74.758 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20251202 0 31.66 31.66 31.41 31.47 524500 31.3197 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20251202 0 26.54 26.54 26.4 26.485 104959 26.3652 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20251202 0 44.99 45.0414 44.83 44.965 85962 43.4583 down down correct
FNDE.US Schwab Strategic Trust 20251202 0 37.11 37.11 36.9 37.09 3181200 35.7899 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20251202 0 45.07 45.07 44.82 44.97 2882808 43.6547 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20251202 0 27.16 27.19 27.03 27.14 5925100 27.018 down down correct
FNGD.US MicroSectors FANG+ Index 20251202 0 4.51 4.609 4.45 4.5 1831210 45 down down correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20251202 0 255.25 255.25 250.358 253.261 9900 230.2101 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20251202 0 130.03 132 129.99 131.0748 8186 131.0748 up up correct
FNGS.US MicroSectors FANG+ ETN 20251202 0 72 72.25 71.655 71.82 64910 71.82 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20251202 0 30.16 30.61 29.62 30.15 3664668 30.15 down down correct
FORH.US ETF Opportunities Trust 20251202 0 24.85 24.939 24.85 24.939 400 24.5042 up up correct
FPE.US First Trust Preferred Securities and Income ETF 20251202 0 18.26 18.28 18.23 18.27 1341539 17.9898 up up correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20251202 0 19.4 19.41 19.39 19.405 210147 19.1248 up up correct
FPX.US First Trust US Equity Opportunities ETF 20251202 0 162.14 164.41 162 162.55 14657 162.3306 up up correct
FQAL.US Fidelity Quality Factor ETF 20251202 0 75.74 75.8588 75.5658 75.7 36203 75.4793 down down correct
FREL.US Fidelity Covington Trust 20251202 0 27.5 27.515 27.23 27.32 525054 27.1014 down down correct
FRI.US First Trust S&P REIT Index Fund 20251202 0 28.11 28.11 27.8499 27.941 15285 27.6031 down down correct
FRTY.US Alger Mid Cap 40 ETF 20251202 0 21.41 21.53 21.145 21.19 16400 21.147 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20251202 0 44.37 44.45 44.37 44.37 131900 43.6716
FSIG.US First Trust Exchange 20251202 0 19.21 19.21 19.1901 19.21 194269 18.9554
FSMB.US First Trust Short Duration Managed Municipal ETF 20251202 0 20.02 20.02 20.002 20.01 71453 19.8534 down down correct
FSMD.US Fidelity Covington Trust 20251202 0 44.32 44.32 43.91 43.95 87900 43.8253 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20251202 0 50.21 50.21 49.6723 50.08 158386 49.7784 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20251202 0 225.87 228.07 225.28 226.5 219850 226.2264 up up correct
FTSD.US Franklin ETF Trust 20251202 0 90.95 90.95 90.71 90.885 54587 89.878 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20251202 0 20.04 20.08 20.04 20.06 61406 19.9227 up up correct
FUTY.US Fidelity MSCI Utilities Index ETF 20251202 0 57.48 57.48 56.755 56.82 329281 56.462 down down correct
FVAL.US Fidelity Value Factor ETF 20251202 0 71.12 71.43 71.03 71.18 23723 70.8074 up up correct
FVD.US First Trust Value Line Dividend Index Fund 20251202 0 46.25 46.25 45.8723 45.99 625196 45.6737 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20251202 0 64.97 65.0116 64.91 65.0116 4422 64.8528 up up correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20251202 0 126.8363 126.9255 126.66 126.9255 3150 126.2736 up up correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20251202 0 69.8 69.93 69.8 69.92 9906 69.8998 up up correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20251202 0 67.6237 67.652 67.2503 67.41 15048 67.285 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20251202 0 107.2 107.25 106.95 107.25 107276 107.0543 up up correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20251202 0 109.98 110.18 109.91 110.1502 22238 110.1502 up up correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20251202 0 62.9 62.9 61.731 61.9858 12798 61.6481 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20251202 0 116.76 116.76 115.6688 115.9091 12689 115.7686 down down correct
FXI.US iShares Trust 20251202 0 39.53 39.54 39.27 39.49 16635200 39.0659 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20251202 0 169.73 169.78 168.99 169 25300 169 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20251202 0 16.99 16.99 16.68 16.77 256050 16.6588 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20251202 0 59.39 59.48 59.06 59.06 73109 58.7174 down down correct
FXP.US ProShares UltraShort FTSE China 50 20251202 0 17.7951 17.8551 17.6749 17.69 7326 17.52 down down correct
FXU.US First Trust Utilities AlphaDEX Fund 20251202 0 46.72 46.72 45.98 45.98 212299 45.6287 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20251202 0 58.99 59.05 58.9 59.02 100700 59.02 up up correct
FXZ.US First Trust Exchange 20251202 0 63.26 63.26 62.2 62.58 4999 62.2247 down down correct
GAL.US SPDR SSgA Global Allocation ETF 20251202 0 49.92 49.92 49.7705 49.86 7723 49.0439 down down correct
GAMR.US ETF Managers Trust 20251202 0 93.82 93.82 93.2 93.2062 1024 92.7293 down down correct
GBIL.US Goldman Sachs Access Treasury 0 20251202 0 99.93 99.95 99.93 99.95 557039 99.0689 up up correct
GBLD.US Invesco MSCI Green Building ETF 20251202 0 18.284 18.284 18.2462 18.2682 722 17.8457 down down correct
GBUG.US iPath Gold ETN 20251202 0 40.76 41.125 39.65 40.78 45200 40.1422 up up correct
GCC.US WisdomTree Continuous Commodity Index Fund 20251202 0 20.7901 20.84 20.79 20.83 10535 20.5239 up up correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20251202 0 41.6 41.7 41.6 41.681 34330 41.2727 up up correct
GDMA.US Alpha Architect ETF Trust 20251202 0 38.69 38.69 38.58 38.66 35800 37.6123 down down correct
GDOC.US Goldman Sachs ETF Trust 20251202 0 36.55 36.55 36.372 36.372 300 36.2581 down down correct
GDX.US VanEck Vectors Gold Miners ETF 20251202 0 82.47 82.96 79.3 81.61 25468400 81.0216 down down correct
GDXD.US MicroSectors Gold Miners 20251202 0 10.63 11.78 10.4 10.88 236710 108.8 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20251202 0 108.1 108.67 104.07 107.29 4657300 104.8739 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20251202 0 216.72 221.21 192.41 210.75 729400 210.75 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20251202 0 41.61 41.64 41.41 41.59 50942 40.6409 down down correct
GGRW.US Gabelli ETFs Trust 20251202 0 35.72 35.83 35.615 35.615 500 35.4648 down down correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20251202 0 45.45 45.45 45.3102 45.39 12092 44.6698 down down correct
GIGB.US Goldman Sachs ETF Trust 20251202 0 46.4202 46.51 46.41 46.467 61539 45.9507 up up correct
GII.US SPDR S&P Global Infrastructure ETF 20251202 0 71.38 71.46 70.8515 71.04 18689 69.7919 down down correct
GINN.US Goldman Sachs Innovate Equity ETF 20251202 0 73.94 73.94 73.885 73.885 700 72.9782 down down correct
GLD.US SPDR Gold Trust 20251202 0 388.87 388.98 382.91 387.24 8103900 387.24 down down correct
GLDM.US World Gold Trust 20251202 0 83.7 83.715 82.43 83.32 6844900 83.32 down down correct
GLDX.US USCF ETF Trust 20251202 0 42.78 42.78 42.35 42.6057 6326 34.0024 down down correct
GLIN.US VanEck Vectors ETF Trust 20251202 0 45.92 45.92 45.69 45.87 8600 45.4864 down down correct
GLL.US ProShares Trust II 20251202 0 27.24 28.06 27.22 27.45 1031500 27.45 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20251202 0 36.36 36.52 36.23 36.23 15900 36.222 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20251202 0 188.37 188.45 185.32 188.29 126800 188.29 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20251202 0 139.33 139.52 138.79 139.51 5800 138.3073 up up correct
GNR.US SPDR S&P Global Natural Resources ETF 20251202 0 61.39 61.39 60.43 60.82 102389 59.8761 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20251202 0 41.69 41.75 40.17 41.07 19631 40.7039 down down correct
GOEX.US Global X Funds 20251202 0 76.01 76.5 74.92 75.99 17800 74.4453 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20251202 0 60.47 60.47 60.1201 60.3148 2725 58.7339 down down correct
GREK.US Global X MSCI Greece ETF 20251202 0 66.49 66.73 66.29 66.64 66411 65.267 up up correct
GRN.US iPath Series B Carbon ETN 20251202 0 32.81 32.81 32.71 32.71 434 32.71 down down correct
GRNB.US VanEck Vectors ETF Trust 20251202 0 24.34 24.39 24.34 24.39 26985 24.134 up up correct
GSEU.US Goldman Sachs ETF Trust 20251202 0 44.35 44.48 44.3488 44.4742 5987 44.0717 up up correct
GSG.US iShares S&P GSCI Commodity 20251202 0 23.26 23.33 23.14 23.16 451200 23.16 down down correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20251202 0 41.87 41.87 41.695 41.82 222202 41.6076 down down correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20251202 0 47.655 47.655 47.655 47.655 100 47.155
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20251202 0 46.3931 46.4416 45.845 46.3962 5464 45.7477 up up correct
GSLC.US Goldman Sachs ETF Trust 20251202 0 132.19 132.48 131.67 132.01 418837 131.6757 down down correct
GSPY.US Gotham Enhanced 500 ETF 20251202 0 37.47 37.5 37.4 37.468 7403 36.5084 down down correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20251202 0 75.22 75.256 74.87 74.87 14659 74.6324 down down correct
GSY.US Invesco Ultra Short Duration ETF 20251202 0 50.24 50.25 50.24 50.25 370809 49.7127 up up correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20251202 0 39.52 39.7 39.4201 39.6518 2177 39.6518 up up correct
GTO.US Invesco Total Return Bond ETF 20251202 0 47.5 47.55 47.4847 47.55 272908 47 up up correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20251202 0 45.04 45.04 44.51 44.72 258574 44.4045 down down correct
GURU.US Global X Guru Index ETF 20251202 0 63.05 63.05 62.5211 62.5211 1173 62.4681 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20251202 0 25.01 25.1 24.09 24.34 596400 24.2145 down down correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20251202 0 153.48 153.83 152.59 152.8 13432 152.2923 down down correct
GWX.US SPDR S&P International Small Cap ETF 20251202 0 40.42 40.42 40.15 40.27 24338 39.6156 down down correct
GXC.US SPDR Index Shares Funds 20251202 0 99.97 100.1 99.48 99.79 74200 98.4595 down up incorrect
GXG.US Global X MSCI Colombia ETF 20251202 0 37.01 37.34 36.9801 37.281 50647 35.5095 up down incorrect
GYLD.US Arrow Dow Jones Global Yield ETF 20251202 0 13.25 13.4 13.18 13.4 6200 13.183 up down incorrect
HACK.US ETF Series Solutions 20251202 0 83.1 83.81 83.07 83.26 49786 83.1986 up down incorrect
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20251202 0 33.44 33.64 33.43 33.61 600 33.1777 up down incorrect
HAP.US VanEck Vectors Natural Resources ETF 20251202 0 59.905 59.905 59.49 59.7819 6634 58.4425 down up incorrect
HAUZ.US DBX ETF Trust 20251202 0 23.42 23.52 23.35 23.49 73200 22.918 up down incorrect
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20251202 0 39.33 39.33 39.21 39.28 7932 38.6628 down up incorrect
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20251202 0 30.6 30.6 30.43 30.53 364900 30.3512 down down correct
HDG.US ProShares Hedge Replication ETF 20251202 0 51.52 51.75 51.52 51.6032 2242 51.2364 up up correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20251202 0 16.82 16.95 16.81 16.86 61700 16.2857 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20251202 0 15.49 15.49 15.2581 15.2581 1284 14.8183 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20251202 0 35.11 35.161 35.075 35.161 1669 34.7366 up up correct
HDV.US iShares Core High Dividend ETF 20251202 0 123.04 123.12 121.85 122.44 499809 121.1972 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20251202 0 52.21 52.345 52.15 52.2 61714 52.2 down down correct
HEQT.US Simplify Exchange Traded Funds 20251202 0 31.81 31.959 31.81 31.882 27000 31.7829 up up correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20251202 0 53.31 53.49 53.19 53.21 65401 51.28 down up incorrect
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20251202 0 43.39 43.4475 43.31 43.43 30478 43.0173 up down incorrect
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20251202 0 32.22 32.24 32.07 32.21 97682 31.497 down up incorrect
HHH.US ETF Managers Trust 20251202 0 89.88 90.42 87.98 88.09 509300 88.09 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20251202 0 62.2 63.66 61.36 62.7 83600 61.4247 up up correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20251202 0 5.59 5.66 5.453 5.53 117170 54.6999 down down correct
HIPS.US GraniteShares HIPS US High Income ETF 20251202 0 11.8 11.837 11.77 11.816 27515 11.5013 up up correct
HKND.US Humankind Benefit Corporation 20251202 0 35.3584 35.3584 35.3584 35.3584 0 35.3584
HMOP.US Hartford Municipal Opportunities ETF 20251202 0 39.17 39.17 39.0495 39.105 80150 38.7516 down down correct
HOLD.US AdvisorShares Trust 20251202 0 32.902 32.902 32.902 32.902 100 30.1854
HOMZ.US ETF Series Solutions 20251202 0 46.74 46.74 46.6029 46.6029 1657 46.2522 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20251202 0 38.68 38.72 38.6115 38.6877 9575 37.939 up up correct
HTAB.US Hartford Exchange 20251202 0 19.21 19.23 19.17 19.23 52500 19.0448 up up correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20251202 0 35.7 35.706 35.33 35.376 25700 35.0383 down down correct
HTRB.US Hartford Total Return Bond ETF 20251202 0 34.36 34.41 34.3353 34.4 185204 33.9403 up up correct
HTUS.US Exchange Traded Concepts Trust 20251202 0 43.99 44 43.83 43.9064 6293 39.2775 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20251202 0 38.84 38.93 38.77 38.87 6278 38.7028 up up correct
HYBB.US iShares BB Rated Corporate Bond ETF 20251202 0 47.11 47.13 47.07 47.13 24200 46.4567 up up correct
HYDW.US DBX ETF Trust 20251202 0 47.34 47.34 47.241 47.31 3800 46.6151 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20251202 0 19.8 19.92 19.8 19.9 151184 19.5779 up up correct
HYG.US iShares Trust 20251202 0 80.54 80.64 80.475 80.62 38842602 79.4563 up up correct
HYGH.US iShares U.S. ETF Trust 20251202 0 85.99 86.0999 85.87 86.09 30737 84.7277 up up correct
HYGV.US FlexShares Trust 20251202 0 40.73 40.77 40.69 40.76 113800 40.0922 up up correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20251202 0 36.81 36.8474 36.7751 36.83 911906 36.2476 up up correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20251202 0 24.97 24.98 24.93 24.96 880924 24.68 down down correct
HYS.US PIMCO 0 20251202 0 94.63 94.779 94.56 94.77 129671 92.9764 up up correct
HYTR.US CP High Yield Trend ETF 20251202 0 21.83 21.86 21.816 21.847 30700 21.5272 up up correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20251202 0 42.048 42.1137 42.03 42.1137 4221 41.398 up up correct
IAI.US iShares U.S. Broker 20251202 0 174.68 174.755 173.72 173.78 44650 173.3467 down down correct
IAK.US iShares U.S. Insurance ETF 20251202 0 133.76 133.76 132.66 133.18 94243 132.5393 down down correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20251202 0 30.36 30.418 30.34 30.401 11900 30.401 up up correct
IAT.US iShares U.S. Regional Banks ETF 20251202 0 52.41 52.62 52.13 52.23 122036 51.6915 down down correct
IAU.US iShares Gold Trust 20251202 0 79.61 79.65 78.43 79.29 8130400 79.29 down down correct
IAUM.US iShares® Gold Trust Micro 20251202 0 42.14 42.15 41.5 41.97 1427900 41.97 down down correct
IBD.US Northern Lights Fund Trust IV 20251202 0 24.05 24.2 24.05 24.15 135585 23.8935 up up correct
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20251202 0 25.1 25.1 25.09 25.1 1363400 25.1
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20251202 0 24.23 24.23 24.21 24.21 832056 23.9611 down down correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20251202 0 24.26 24.27 24.2 24.26 754054 24.001
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20251202 0 25.44 25.44 25.42 25.43 1026897 25.1466 down down correct
IBDU.US iShares Trust 20251202 0 23.4 23.41 23.39 23.4 788600 23.1328
IBDV.US iShares Trust 20251202 0 22.08 22.17 22.06 22.08 1126500 21.8325
IBDW.US iShares Trust 20251202 0 21.18 21.19 21.15 21.17 517500 20.9246 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20251202 0 31.89 31.89 31.7455 31.85 49099 31.6439 down down correct
IBUY.US Amplify Online Retail ETF 20251202 0 73.81 73.81 73.24 73.5222 3339 73.4453 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20251202 0 81.59 81.615 81.25 81.54 1204218 80.0449 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20251202 0 34.56 34.565 34.4264 34.54 46452 34.3363 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20251202 0 33.99 33.99 33.8 33.87 27181 33.243 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20251202 0 54.43 54.56 54.28 54.52 756725 53.5203 up up correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20251202 0 26.61 26.61 26.1 26.1 17439 25.9473 down up incorrect
IDOG.US ALPS International Sector Dividend Dogs ETF 20251202 0 37.78 37.8864 37.68 37.77 18327 37.401 down up incorrect
IDRV.US iShares Trust 20251202 0 37.95 37.95 37.61 37.863 109000 37.5296 down up incorrect
IDU.US iShares U.S. Utilities ETF 20251202 0 112.3 112.3 110.907 111.05 81981 110.3616 down up incorrect
IDX.US VanEck Vectors Indonesia Index ETF 20251202 0 17.13 17.24 17.13 17.24 6511 16.8954 up down incorrect
IEMG.US iShares Core MSCI Emerging Markets ETF 20251202 0 67.09 67.125 66.756 67.04 10605240 65.8955 down up incorrect
IEUR.US iShares Core MSCI Europe ETF 20251202 0 69.4 69.545 69.22 69.47 742255 68.6378 up up correct
IEV.US iShares Trust 20251202 0 67 67.1799 66.87 67.05 151485 66.316 up up correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20251202 0 21.04 21.0528 20.5764 20.96 141073 20.8778 down down correct
IFED.US IFED 20251202 0 46.1198 46.1198 46.1198 46.1198 10 46.1198
IG.US Principal Exchange 20251202 0 20.95 21 20.95 20.975 21188 20.7078 up up correct
IGBH.US iShares Interest Rate Hedged Long 20251202 0 24.54 24.565 24.5312 24.55 63058 24.2194 up up correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20251202 0 50.95 51.085 50.895 50.99 1571196 50.3318 up up correct
IGM.US iShares Expanded Tech Sector ETF 20251202 0 130.61 131.78 130.13 130.96 480815 130.8944 up up correct
IHAK.US iShares Cybersecurity and Tech ETF 20251202 0 49.15 49.34 48.965 49.18 178697 49.1433 up up correct
IHDG.US WisdomTree Trust 20251202 0 47.58 47.62 47.46 47.62 159415 47.5476 up down incorrect
IHE.US iShares U.S. Pharmaceuticals ETF 20251202 0 84.03 84.31 83.3 83.34 98878 82.7736 down up incorrect
IHF.US iShares U.S. Healthcare Providers ETF 20251202 0 48.82 48.84 48.31 48.46 287982 48.2393 down up incorrect
IHI.US iShares U.S. Medical Devices ETF 20251202 0 63.83 63.84 63.1401 63.17 1381238 63.1065 down up incorrect
IHY.US VanEck Vectors International High Yield Bond ETF 20251202 0 21.87 21.9393 21.8282 21.86 12644 21.548 down up incorrect
IIGD.US Invesco Investment Grade Defensive ETF 20251202 0 24.845 24.86 24.845 24.855 1189 24.5913 up down incorrect
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20251202 0 35.73 35.829 35.72 35.783 5500 35.783 up down incorrect
IJH.US iShares Trust 20251202 0 66.25 66.28 65.71 65.73 7272489 65.4065 down up incorrect
IJJ.US iShares S&P Mid 20251202 0 131.83 132.14 130.7 130.7 193954 129.9028 down up incorrect
IJK.US iShares S&P Mid 20251202 0 97.1 97.21 96.44 96.46 94480 96.2549 down up incorrect
IJR.US iShares Core S&P Small 20251202 0 120.91 120.91 119.95 120.27 4488516 119.714 down down correct
IJS.US iShares S&P Small 20251202 0 113.49 113.565 112.56 113.15 449368 112.6225 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20251202 0 32.88 32.97 32.87 32.945 2600 32.945 up up correct
ILCB.US iShares Morningstar U.S. Equity ETF 20251202 0 94.44 94.6972 94.215 94.4 11665 94.0943 down down correct
ILCG.US iShares Morningstar Growth ETF 20251202 0 104.21 104.74 103.9 104.22 374947 104.067 up up correct
ILCV.US iShares Morningstar Value ETF 20251202 0 94.44 94.56 94.15 94.42 38558 93.9406 down down correct
ILDR.US First Trust Exchange 20251202 0 32.81 33.135 32.69 32.69 73308 32.69 down down correct
ILF.US iShares Latin America 40 ETF 20251202 0 31.29 31.525 31.2209 31.5 2440300 30.7576 up up correct
ILTB.US iShares Trust 20251202 0 50.17 50.34 50.1305 50.28 81298 49.6835 up up correct
IMCB.US iShares Morningstar Mid 20251202 0 82.91 82.91 82.33 82.43 23811 82.0864 down down correct
IMCG.US iShares Morningstar Mid 20251202 0 81.04 81.04 80.51 80.66 111808 80.4506 down down correct
IMTB.US iShares Core 5 20251202 0 44.19 44.25 44.1541 44.25 37579 43.7687 up up correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20251202 0 48.21 48.275 48.05 48.23 466374 46.547 up up correct
INCO.US Columbia India Consumer ETF 20251202 0 64.77 64.84 64.56 64.64 9200 64.64 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20251202 0 57.29 57.29 56.9 56.97 25408 56.7679 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20251202 0 38.07 38.07 37.771 38.05 11788 37.1232 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20251202 0 43.82 43.92 43.36 43.515 73775 43.4161 down down correct
INKM.US SSGA Active Trust 20251202 0 33.38 33.39 33.37 33.3849 625 32.8382 up up correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20251202 0 24 24.03 24 24.025 69400 23.8325 up up correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20251202 0 37.04 37.0456 36.92 37.03 176643 36.5212 down down correct
IOCT.US Innovator ETFs Trust 20251202 0 34.27 34.37 34.25 34.331 8400 34.331 up up correct
IOO.US iShares Global 100 ETF 20251202 0 126.93 127.53 126.65 126.97 178400 126.5175 up up correct
IPAC.US iShares Core MSCI Pacific ETF 20251202 0 74.27 74.3 73.975 74.23 207936 71.9589 down down correct
IPAY.US ETF Series Solutions 20251202 0 51.85 52.55 51.63 51.63 51668 51.2314 down down correct
IPO.US Renaissance IPO ETF 20251202 0 46.35 46.97 45.52 45.56 90100 45.56 down down correct
IPOS.US Renaissance International IPO ETF 20251202 0 16.52 16.52 16.34 16.3709 1744 16.3533 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20251202 0 29.71 29.72 29.58 29.6996 83341 29.5288 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20251202 0 35.61 35.77 35.58 35.7457 19209 35.5225 up up correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20251202 0 44.78 44.84 44.61 44.81 1367356 44.3691 up up correct
IQSI.US IQ Candriam ESG International Equity ETF 20251202 0 34.63 34.63 34.5 34.584 15600 34.3428 down down correct
IQSU.US IQ Candriam ESG US Equity ETF 20251202 0 54.43 54.485 54.33 54.485 9400 54.3117 up up correct
ISCB.US iShares Morningstar Small 20251202 0 64.76 64.84 64.5009 64.5009 2386 64.19 down down correct
ISCF.US iShares Trust 20251202 0 40.9 40.9689 40.82 40.9421 23431 40.1666 up up correct
ISCG.US iShares Morningstar Small 20251202 0 55.7 55.7 55.1 55.1 53500 54.9939 down down correct
ISCV.US iShares Morningstar Small 20251202 0 68.43 68.43 67.96 67.97 8185 67.4984 down down correct
ISRA.US VanEck Vectors Israel ETF 20251202 0 57.03 57.3 56.93 57.0297 6297 56.213 down down correct
ISWN.US Amplify ETF Trust 20251202 0 21.28 21.379 21.28 21.379 1600 21.2242 up up correct
ITAN.US Alpha Architect ETF Trust 20251202 0 36.33 36.44 36.12 36.369 4700 36.2728 up up correct
ITEQ.US BlueStar Israel Technology ETF 20251202 0 56.06 56.359 55.99 56.1953 8953 55.7263 up up correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20251202 0 148.88 149.22 148.25 148.65 1625405 148.1633 down down correct
IVE.US iShares Trust 20251202 0 211.57 211.9 210.82 211.43 937808 210.4454 down down correct
IVES.US ETF Managers Trust 20251202 0 32.3 32.6 32.07 32.21 933400 32.0786 down down correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20251202 0 37.38 37.39 37.23 37.36 577616 36.689 down down correct
IVOG.US Vanguard S&P Mid 20251202 0 121.25 121.25 120.34 120.4038 5257 119.6418 down down correct
IVOL.US Krane Shares Trust 20251202 0 19.33 19.39 19.32 19.37 432400 19.196 up up correct
IVOO.US Vanguard Admiral Funds 20251202 0 112.12 112.12 111.1601 111.17 66298 110.7524 down down correct
IVOV.US Vanguard S&P Mid 20251202 0 102.47 102.47 101.52 101.56 21770 99.765 down down correct
IVV.US iShares Core S&P 500 ETF 20251202 0 685.3 687.23 682.73 684.83 9107248 682.414 down down correct
IVW.US iShares S&P 500 Growth ETF 20251202 0 123.43 124.055 122.9 123.37 1829726 123.2386 down down correct
IWB.US iShares Russell 1000 ETF 20251202 0 373.77 374.62 372.24 373.34 1069100 372.2392 down down correct
IWC.US iShares Micro 20251202 0 156.08 156.09 153.97 153.97 35974 153.2697 down down correct
IWD.US iShares Russell 1000 Value ETF 20251202 0 208.98 209.15 207.86 208.43 3466769 207.4286 down down correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20251202 0 46.63 46.907 46.63 46.907 500 46.907 up up correct
IWF.US iShares Russell 1000 Growth ETF 20251202 0 476.94 479.6 475.23 476.93 1988497 476.4482 down down correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20251202 0 58.3085 58.3085 58.3085 58.3085 1 58.3085
IWL.US iShares Russell Top 200 ETF 20251202 0 170.61 171.2212 170.12 170.63 70944 170.1902 up up correct
IWM.US iShares Trust 20251202 0 247.37 247.37 245.12 245.17 31918471 244.3506 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20251202 0 23.153 23.153 23.153 23.153 200 23.153
IWN.US iShares Russell 2000 Value ETF 20251202 0 181.9 181.9 180.25 180.29 369900 179.2604 down down correct
IWO.US iShares Russell 2000 Growth ETF 20251202 0 324.66 326.78 322.27 322.63 408839 321.9162 down down correct
IWP.US iShares Russell Mid 20251202 0 138.65 138.98 137.62 137.62 913062 137.4628 down down correct
IWR.US iShares Russell Mid 20251202 0 96.79 96.79 96.03 96.08 2123746 95.692 down down correct
IWS.US iShares Russell Mid 20251202 0 141.19 141.19 140.19 140.36 346673 139.7159 down down correct
IWV.US iShares Russell 3000 ETF 20251202 0 387.07 387.93 385.63 386.56 88027 385.4836 down down correct
IWX.US iShares Russell Top 200 Value ETF 20251202 0 90.8 90.93 90.48 90.79 188423 90.3985 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20251202 0 278.73 280.595 278.04 279.1 253353 278.829 up up correct
IXC.US iShares Global Energy ETF 20251202 0 43.16 43.19 42.625 42.79 605364 41.94 down down correct
IXG.US iShares Global Financials ETF 20251202 0 116.28 116.9095 116.12 116.47 34725 115.4406 up up correct
IXJ.US iShares Global Healthcare ETF 20251202 0 97.57 97.655 96.98 97.14 102455 96.5486 down down correct
IXN.US iShares Global Tech ETF 20251202 0 104.92 106.069 104.68 105.47 112012 104.524 up up correct
IXP.US iShares Global Comm Services ETF 20251202 0 124.09 124.13 123.315 123.88 39581 120.7271 down down correct
IYC.US iShares U.S. Consumer Services ETF 20251202 0 102.96 103.03 102.25 102.73 52213 102.6231 down down correct
IYE.US iShares U.S. Energy ETF 20251202 0 48.48 48.48 47.73 47.92 874142 47.5793 down down correct
IYF.US iShares U.S. Financials ETF 20251202 0 125.36 125.49 124.53 124.91 232467 124.359 down down correct
IYG.US iShares U.S. Financial Services ETF 20251202 0 88.93 89.25 88.48 88.77 64075 88.5185 down down correct
IYH.US iShares U.S. Healthcare ETF 20251202 0 65.45 65.61 65.105 65.16 1005733 64.912 down down correct
IYK.US iShares U.S. Consumer Goods ETF 20251202 0 68.84 68.84 67.74 68.15 344648 67.4581 down down correct
IYM.US iShares U.S. Basic Materials ETF 20251202 0 149.26 149.26 147.36 148.43 202161 147.6938 down down correct
IYR.US iShares U.S. Real Estate ETF 20251202 0 96 96.16 95.14 95.49 7746241 94.6243 down down correct
IYW.US iShares U.S. Technology ETF 20251202 0 200.14 202.16 199.69 200.94 636142 200.8834 up up correct
IYY.US iShares Dow Jones U.S. ETF 20251202 0 165.94 166.355 165.6338 165.84 19686 165.3585 down down correct
JAAA.US Janus Detroit Street Trust 20251202 0 50.57 50.57 50.53 50.53 4824300 49.9138 down down correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20251202 0 46.53 46.61 46.53 46.56 38222 46.0639 up up correct
JDIV.US JPMorgan U.S. Dividend ETF 20251202 0 54.08 54.11 54.05 54.11 800 53.6011 up up correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20251202 0 3.15 3.4 3.125 3.2 2022260 63.4206 up up correct
JEPI.US J.P. Morgan Exchange 20251202 0 57.3 57.3 57.035 57.16 5470400 56.0743 down down correct
JETS.US U.S. Global Jets ETF 20251202 0 26.27 26.78 26.115 26.65 2427979 26.4335 up up correct
JHCB.US John Hancock Exchange 20251202 0 21.68 21.75 21.68 21.75 21100 21.4936 up up correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20251202 0 32.6 32.6 32.48 32.563 15524 32.0668 down down correct
JHMB.US John Hancock Exchange 20251202 0 22.22 22.27 22.22 22.27 34100 22.0239 up up correct
JHMD.US John Hancock Multifactor Developed International ETF 20251202 0 40.88 40.88 40.71 40.8419 35526 40.2718 down down correct
JHML.US John Hancock Multifactor Large Cap ETF 20251202 0 80.02 80.02 79.645 79.8231 21299 79.3657 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20251202 0 65.56 65.56 65.06 65.12 343824 64.7616 down down correct
JHMU.US John Hancock Exchange 20251202 0 26.15 26.16 26.133 26.145 1000 25.915 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20251202 0 42.48 42.48 42.08 42.08 30106 41.789 down down correct
JIG.US J.P. Morgan Exchange 20251202 0 74 74 73.6334 73.86 15833 72.22 down down correct
JIGB.US J.P. Morgan Exchange 20251202 0 45.94 45.99 45.94 45.99 1616 45.4377 up up correct
JKD.US iShares Morningstar U.S. Equity ETF 20251202 0 94.44 94.6972 94.215 94.4 11665 94.4 down down correct
JKE.US iShares Morningstar Growth ETF 20251202 0 104.21 104.74 103.9 104.22 374947 104.22 up up correct
JKF.US iShares Morningstar Value ETF 20251202 0 94.44 94.56 94.15 94.42 38558 94.42 down down correct
JKG.US iShares Morningstar Mid 20251202 0 82.91 82.91 82.33 82.43 23811 82.43 down down correct
JKJ.US iShares Morningstar Small 20251202 0 64.76 64.84 64.5009 64.5009 2386 64.5009 down down correct
JKK.US iShares Morningstar Small 20251202 0 55.7 55.7 55.1 55.1 53495 55.1 down down correct
JMBS.US Janus Henderson Mortgage 20251202 0 45.65 45.74 45.6201 45.74 556183 45.1431 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20251202 0 68.54 68.6107 68.205 68.34 46696 68.1712 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20251202 0 97.03 97.17 96.97 97.11 4014981 95.5478 up up correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20251202 0 182.5 183.79 168.81 179.7 281100 178.8606 down down correct
JOJO.US Tidal ETF Trust 20251202 0 15.53 15.543 15.53 15.543 1000 15.338 up up correct
JOYY.US Infusive® Compounding Global Equities ETF 20251202 0 63.12 63.41 61.64 62.19 358500 61.2585 down down correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20251202 0 60.59 60.7599 60.51 60.748 14189 59.7217 up up correct
JPIE.US J.P. Morgan Exchange 20251202 0 46.25 46.28 46.25 46.28 1629500 45.6601 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20251202 0 68.31 68.31 68.0501 68.251 4981 66.7392 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20251202 0 40.32 40.47 40.32 40.47 2681 39.8953 up up correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20251202 0 109.62 109.62 108.65 108.7118 3679 107.998 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20251202 0 50.29 50.29 49.99 50.11 9338 49.7986 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20251202 0 124.93 124.93 124.25 124.406 27896 123.5123 down down correct
JPXN.US iShares JPX 20251202 0 87.22 87.31 86.95 87.0706 2364 85.0324 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20251202 0 63.03 63.18 62.79 63.01 674936 62.7641 down down correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20251202 0 47.53 47.53 47.493 47.525 77700 47.0095 down down correct
JSTC.US Tidal ETF Trust 20251202 0 20.32 20.32 20.2 20.256 6700 20.0842 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20251202 0 61.73 61.74 61.6414 61.6414 1773 61.432 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20251202 0 96.45 96.7889 96.281 96.5414 5836 96.2815 up up correct
JVAL.US JPMorgan U.S. Value Factor ETF 20251202 0 48.94 48.97 48.7199 48.8346 414264 48.5216 down down correct
JXI.US iShares Global Utilities ETF 20251202 0 80.85 80.85 80.07 80.15 41987 79.2213 down down correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20251202 0 30.3 30.5463 30.1 30.28 33470 30.225 down down correct
KBA.US KraneShares Trust 20251202 0 30.27 30.271 30.16 30.21 83344 29.7347 down down correct
KBE.US SPDR S&P Bank ETF 20251202 0 59.64 59.83 59.105 59.13 1725288 58.7438 down down correct
KCCA.US KraneShares California Carbon Allowance ETF 20251202 0 16 16.52 16 16.13 26300 15.6709 up down incorrect
KCE.US SPDR S&P Capital Markets ETF 20251202 0 144.27 145.08 143.93 143.99 35500 143.2964 down up incorrect
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20251202 0 25.81 25.86 25.67 25.797 3900 24.492 down up incorrect
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20251202 0 36.72 36.752 36.62 36.752 2600 35.5618 up down incorrect
KEUA.US KraneShares European Carbon Allowance ETF 20251202 0 27.42 27.43 27.41 27.43 400 26.8135 up down incorrect
KGRN.US KraneShares MSCI China Clean Technology ETF 20251202 0 27.96 28.447 27.89 27.89 45100 27.6574 down up incorrect
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20251202 0 24.225 24.24 24.225 24.24 1000 23.8779 up down incorrect
KIE.US SPDR S&P Insurance ETF 20251202 0 59.71 59.74 59.09 59.1 2085800 58.7935 down up incorrect
KLDW.US Knowledge Leaders Developed World ETF 20251202 0 50.88 50.9526 50.82 50.9497 306 50.9497 up down incorrect
KMLM.US KFA Mount Lucas Index Strategy ETF 20251202 0 26.7 26.7 26.53 26.56 102551 25.2811 down down correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20251202 0 11.28 11.3341 11.27 11.3341 416 11.2953 up up correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20251202 0 119.175 119.175 119.175 119.175 300 118.6862
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20251202 0 24.23 25.42 24 25.14 7226500 25.14 up up correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20251202 0 61 61.0694 60.625 60.69 87336 59.9796 down down correct
KONG.US ETF Opportunities Trust 20251202 0 30.06 30.1 30.02 30.066 3100 29.9574 up up correct
KORP.US American Century Diversified Corporate Bond ETF 20251202 0 47.5 47.51 47.41 47.46 41356 46.8269 down down correct
KORU.US Direxion Shares ETF Trust 20251202 0 150.54 151.48 147.4 148.62 53025 147.207 down down correct
KRBN.US KraneShares Global Carbon ETF 20251202 0 34.93 34.93 34.1 34.21 43700 33.5633 down down correct
KRE.US SPDR S&P Regional Banking ETF 20251202 0 63.93 64.11 63.28 63.33 10015400 62.9363 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20251202 0 37.03 37.04 36.89 36.98 830895 36.538 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20251202 0 18.01 18.01 17.95 17.96 17356 17.96 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20251202 0 19 19 18.7 18.78 51800 18.0588 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20251202 0 27.19 27.21 27.19 27.198 1500 25.5316 up up correct
KWEB.US KraneShares CSI China Internet ETF 20251202 0 37.64 37.64 37.315 37.6 13878800 35.4406 down down correct
KXI.US iShares Global Consumer Staples ETF 20251202 0 65.85 65.85 65.275 65.73 75511 64.9495 down down correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20251202 0 23 24.18 22.705 23.75 5505488 23.4695 up up correct
LABU.US Direxion Shares ETF Trust 20251202 0 152.98 154.89 145.07 148.01 1068907 147.2487 down down correct
LCR.US Leuthold Core ETF 20251202 0 38.34 38.34 38.11 38.152 5700 37.6367 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20251202 0 54.025 54.079 53.89 54.079 5800 53.1033 up up correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20251202 0 74.12 74.22 73.829 73.967 18700 73.7196 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20251202 0 95.83 95.89 95.82 95.8744 50691 94.9121 up up correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20251202 0 41.96 42 41.93 42 134321 40.9915 up up correct
LGH.US HCM Defender 500 Index ETF 20251202 0 62.39 62.46 61.951 62.23 19700 61.9915 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20251202 0 176.03 176.03 175.09 175.43 15105 174.4818 down down correct
LGOV.US First Trust Exchange 20251202 0 21.97 22.04 21.97 22.02 92900 21.7878 up up correct
LIT.US Global X Funds 20251202 0 63.11 63.22 62.32 62.81 289643 62.6399 down down correct
LOPP.US Gabelli ETFs Trust 20251202 0 32.6637 32.6637 32.6637 32.6637 72 32.399
LOUP.US Innovator ETFs Trust 20251202 0 77.61 78.06 77.24 77.24 7200 77.24 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20251202 0 110.84 111.05 110.75 110.92 34955059 109.6984 up up correct
LQDB.US iShares Trust 20251202 0 87.46 87.53 87.46 87.475 600 86.4573 up up correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20251202 0 93.17 93.17 93.03 93.05 86600 91.7376 down down correct
LRGF.US iShares MSCI USA Multifactor ETF 20251202 0 69.53 69.67 69.27 69.41 132528 69.1557 down down correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20251202 0 48.35 48.35 47.6588 47.6588 5009 47.6588 down down correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20251202 0 44.72 44.9803 44.67 44.8568 6946 44.5545 up up correct
LSAT.US Two Roads Shared Trust 20251202 0 40.1 40.1 39.85 40.005 26200 39.2719 down down correct
LTL.US ProShares Ultra Telecommunications 20251202 0 27 27.34 26.96 27.2266 34639 27.1392 up up correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20251202 0 52.51 52.67 52.465 52.57 37979 52.3689 up up correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20251202 0 50.884 50.884 50.884 50.884 300 50.8441
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20251202 0 20.99 20.99 20.697 20.701 11500 20.5681 down down correct
MBOX.US Freedom Day Dividend ETF 20251202 0 35.14 35.14 35.089 35.089 900 34.8891 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20251202 0 20.78 20.81 20.765 20.8071 5846 20.6163 up up correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20251202 0 604.37 605.01 599.68 600.02 746727 597.8649 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20251202 0 92.7 92.7 92.02 92.02 44972 91.8295 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20251202 0 84.79 84.815 84.03 84.03 55392 83.6459 down down correct
META.US Roundhill Ball Metaverse ETF 20251202 0 642.34 647.87 638.07 647.1 11640870 646.5727 up up correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20251202 0 23.19 23.51 23.19 23.36 4662 23.2176 up up correct
MFDX.US PIMCO RAFI Dynamic Multi 20251202 0 37.78 37.8 37.68 37.7841 28539 37.4636 up up correct
MFEM.US PIMCO RAFI Dynamic Multi 20251202 0 22.85 22.859 22.774 22.847 7600 22.7784 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20251202 0 56.33 56.47 56.2584 56.3331 5416 56.1166 up up correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20251202 0 251.07 252.16 250.37 251.19 85511 250.5922 up up correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20251202 0 415 417.84 413.85 415.37 278545 414.9748 up up correct
MGV.US Vanguard World Fund 20251202 0 139.84 140.01 139.2 139.67 228095 138.8623 down down correct
MID.US American Century Mid Cap Growth Impact ETF 20251202 0 66.23 66.425 66.16 66.2111 1409 66.172 down down correct
MIDE.US DBX ETF Trust 20251202 0 32.96 32.96 32.87 32.884 2500 32.7025 down down correct
MIDU.US Direxion Shares ETF Trust 20251202 0 51.28 51.28 49.97 49.97 25079 49.9111 down down correct
MINO.US PIMCO ETF Trust 20251202 0 45.39 45.42 45.33 45.42 67900 44.9748 up up correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20251202 0 100.31 100.32 100.3 100.31 1160213 99.2774
MJ.US ETFMG Alternative Harvest ETF 20251202 0 26.6 27.38 25.57 25.75 51585 25.2393 down down correct
MLPA.US Global X MLP ETF 20251202 0 49.16 49.17 48.51 48.62 208145 47.688 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20251202 0 25.5765 25.5765 25.32 25.32 9650 24.8968 down down correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20251202 0 58.66 58.803 58.66 58.803 200 57.2402 up up correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20251202 0 60.96 61.0099 60.04 60.04 201083 59.2972 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20251202 0 23.93 23.9863 23.92 23.92 26967 23.6868 down up incorrect
MMIT.US IndexIQ Active ETF Trust 20251202 0 24.31 24.31 24.2634 24.3 258802 24.0891 down up incorrect
MMLG.US First Trust Exchange 20251202 0 35.57 35.72 35.57 35.607 8600 35.607 up down incorrect
MMSC.US MMSC 20251202 0 23.81 23.93 23.7613 23.7613 7375 23.7613 down up incorrect
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20251202 0 293.0303 293.0303 291.4401 291.6614 782 291.0602 down up incorrect
MNA.US IQ Merger Arbitrage ETF 20251202 0 35.79 35.83 35.7793 35.8 12331 35.8 up down incorrect
MOO.US VanEck Vectors Agribusiness ETF 20251202 0 74.05 74.13 73.25 73.4 45953 71.6238 down up incorrect
MORT.US VanEck Vectors Mortgage REIT Income ETF 20251202 0 10.82 10.83 10.75 10.78 521118 10.4463 down up incorrect
MOTO.US SmartETFs Smart Transportation & Technology ETF 20251202 0 53.258 53.258 53.258 53.258 100 52.7133
MSOS.US AdvisorShares Pure US Cannabis ETF 20251202 0 3.89 3.91 3.6 3.69 4896000 3.69 down up incorrect
MTGP.US WisdomTree Mortgage Plus Bond Fund 20251202 0 44.41 44.6796 44.41 44.67 2417 44.1495 up down incorrect
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20251202 0 37.5289 37.5289 37.5289 37.5289 11 37.5289
MUB.US iShares Trust 20251202 0 106.87 106.87 106.71 106.81 2706393 105.9644 down up incorrect
MUNI.US PIMCO ETF Trust 20251202 0 52.42 52.42 52.3736 52.42 243777 51.995
MUSI.US American Century Multisector Income ETF 20251202 0 44.21 44.33 44.21 44.3 17700 43.6742 up down incorrect
MUST.US Columbia Multi 20251202 0 20.58 20.67 20.56 20.59 44048 20.4282 up up correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20251202 0 14.94 15.0528 14.94 15.0528 392 14.3311 up up correct
MVV.US ProShares Ultra MidCap400 20251202 0 70.4 70.4 69.03 69.03 13348 68.8171 down down correct
MXI.US iShares Global Materials ETF 20251202 0 93.99 93.99 92.67 93.37 10724 92.6817 down down correct
MYY.US ProShares Short MidCap400 20251202 0 17.74 17.7961 17.725 17.7961 5195 17.6076 up up correct
MZZ.US ProShares UltraShort MidCap400 20251202 0 8.16 8.16 8.1599 8.1599 609 8.0334 down down correct
NACP.US Impact Shares Trust I 20251202 0 49.38 49.51 49.38 49.5 1700 49.5 up up correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20251202 0 63.48 63.7 60.88 62.53 771205 62.4654 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20251202 0 67.18 67.18 66.03 66.3977 12692 65.7116 down down correct
NDVG.US Nuveen Dividend Growth ETF 20251202 0 35.483 35.5 35.483 35.5 600 35.4001 up up correct
NERD.US Listed Funds Trust 20251202 0 25.64 25.7 25.601 25.631 3200 25.4717 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20251202 0 23.97 24.021 23.918 23.957 14400 23.6564 down down correct
NFLT.US Virtus Newfleet Multi 20251202 0 23.1 23.15 23.01 23.095 45019 22.7882 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20251202 0 62.67 62.72 62.2401 62.41 68239 59.7975 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20251202 0 128.68 131.19 128.405 130.1 413058 126.9362 up up correct
NORW.US Global X MSCI Norway ETF 20251202 0 28.7401 28.9 28.7401 28.855 5114 28.4477 up up correct
NRGD.US MicroSectors U.S. Big Oil Index 20251202 0 15.35 15.35 14.9 14.948 440 74.74 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20251202 0 20.36 20.36 19.06 19.71 41300 19.71 down down correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20251202 0 37.17 37.228 37.17 37.228 1000 36.841 up up correct
NTSI.US WisdomTree International Efficient Core Fund 20251202 0 43.74 43.86 43.69 43.8533 16382 43.1371 up up correct
NTSX.US WisdomTree Trust 20251202 0 55.01 55.18 54.9 54.97 30300 54.8046 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20251202 0 21.23 21.25 21.225 21.245 5644 21.0247 up up correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20251202 0 22.42 22.44 22.405 22.42 92484 22.2037
NUGO.US Nushares ETF Trust 20251202 0 40.309 40.309 40.24 40.26 136400 40.26 down down correct
NUGT.US Direxion Shares ETF Trust 20251202 0 170.78 172.62 157.42 166.9 973489 166.7243 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20251202 0 21.63 21.65 21.6 21.65 15300 21.2991 up up correct
NUSA.US Nuveen Enhanced Yield 1 20251202 0 23.39 23.4067 23.385 23.405 4693 23.1905 up up correct
NWLG.US Nuveen Winslow Large 20251202 0 38.2275 38.2275 38.2275 38.2275 10 38.2275
NYF.US iShares New York Muni Bond ETF 20251202 0 53.43 53.44 53.38 53.415 126221 53.0061 down down correct
OALC.US Unified Series Trust 20251202 0 35.4 35.4 35.24 35.38 18100 35.1686 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20251202 0 26.08 26.1076 26.05 26.1076 945 25.6053 up up correct
OCIO.US ClearShares OCIO ETF 20251202 0 37.554 37.61 37.554 37.5771 868 34.4558 up up correct
OEF.US iShares S&P 100 ETF 20251202 0 343.52 345.13 342.37 343.56 438580 342.7091 up up correct
OGCP.US Empire State Realty OP L.P 20251202 0 6.64 6.64 6.64 6.64 233 6.6055
OIH.US VanEck Vectors ETF Trust 20251202 0 292.59 293.52 286.41 292.14 271324 287.1558 down down correct
OILU.US Bank of Montreal 20251202 0 25.08 25.08 23.7 24.11 155700 24.11 down down correct
OND.US ProShares Trust 20251202 0 42.46 43.0899 42.39 42.4636 5155 42.4636 up up correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20251202 0 128.566 128.566 128.566 128.566 122 128.1289
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20251202 0 133.8 133.8 133.1199 133.2347 4152 132.526 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20251202 0 114.38 114.38 113.262 113.5972 10782 112.6364 down down correct
ONLN.US ProShares Online Retail ETF 20251202 0 60.19 60.19 59.72 59.99 33709 59.9366 down down correct
ONOF.US Global X Funds 20251202 0 37.86 37.88 37.83 37.84 1100 37.5147 down down correct
OPER.US ETF Series Solutions 20251202 0 100.03 100.04 99.99 100.019 22200 99.1531 down down correct
OUNZ.US VanEck Merk Gold Trust 20251202 0 40.69 40.7 40.09 40.53 531600 40.53 down down correct
OVB.US Overlay Shares Core Bond ETF 20251202 0 20.76 20.84 20.76 20.77 8300 20.2737 up up correct
OVF.US Overlay Shares Foreign Equity ETF 20251202 0 29.43 29.43 29.29 29.387 12300 27.8917 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20251202 0 53.275 53.57 53.186 53.371 31000 52.0422 up up correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20251202 0 39.51 39.613 39.5 39.538 7600 39.4192 up up correct
OVM.US Overlay Shares Municipal Bond ETF 20251202 0 21.65 21.65 21.58 21.6 9700 21.1382 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20251202 0 35.851 36.037 35.851 35.93 3200 34.8578 up up correct
OVT.US Listed Funds Trust 20251202 0 22.35 22.35 22.29 22.325 5100 21.6065 down down correct
OWNS.US Impact Shares Trust I 20251202 0 17.57 17.62 17.54 17.619 9100 17.4159 up up correct
PAB.US PGIM ETF Trust 20251202 0 42.855 42.97 42.855 42.925 8200 42.4245 up up correct
PALC.US Pacer Lunt Large Cap Multi 20251202 0 51.35 51.61 51.35 51.516 17300 51.1353 up up correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20251202 0 132.96 133.94 131.12 133.93 386800 133.93 up up correct
PAMC.US Pacer Lunt MidCap Multi 20251202 0 46.9 47.03 46.5 46.74 4100 46.3128 down down correct
PBD.US Invesco Global Clean Energy ETF 20251202 0 15.94 16.04 15.9009 15.95 89367 15.8613 up up correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20251202 0 81.51 81.74 81.44 81.5204 2158 81.1064 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20251202 0 45.66 45.66 45.04 45.2786 6006 45.1604 down down correct
PBP.US Invesco Exchange 20251202 0 22.8 22.86 22.8 22.8 28780 22.0069
PBW.US Invesco WilderHill Clean Energy ETF 20251202 0 31.13 31.32 30.68 31.06 444557 30.9395 down down correct
PCEF.US Invesco Exchange 20251202 0 19.85 19.94 19.8 19.8875 66035 19.5038 up up correct
PCY.US Invesco Exchange 20251202 0 21.72 21.84 21.71 21.83 160800 21.5118 up up correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20251202 0 41.55 41.57 41.43 41.5449 18213 41.0478 down down correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20251202 0 59.39 59.5673 58.922 59.37 18399 59.3026 down down correct
PEXL.US Pacer Funds Trust 20251202 0 59.8 59.8 59.39 59.6212 1529 59.4725 down down correct
PFFA.US ETFis Series Trust I 20251202 0 21.44 21.46 21.38 21.46 638457 20.9605 up up correct
PFFD.US Global X U.S. Preferred ETF 20251202 0 18.83 18.92 18.81 18.88 1056373 18.5872 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20251202 0 8.3293 8.3293 8.3293 8.3293 235 8.0949
PFFR.US ETFis Series Trust I 20251202 0 18.1 18.1 18 18.08 26995 17.721 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20251202 0 22.47 22.578 22.47 22.505 113600 21.9295 up up correct
PFIG.US Invesco Exchange 20251202 0 24.33 24.33 24.29 24.3076 7927 24.0516 down down correct
PFIX.US Simplify Exchange Traded Funds 20251202 0 48.8 49.25 48.55 48.75 213900 46.0319 down down correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20251202 0 19.6 19.623 19.58 19.62 174700 19.3476 up up correct
PFUT.US Putnam Sustainable Future ETF 20251202 0 25.88 25.98 25.85 25.9109 10653 25.9109 up up correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20251202 0 17.44 17.66 17.44 17.66 605278 17.3414 up up correct
PGF.US Invesco Financial Preferred ETF 20251202 0 14.15 14.1734 14.12 14.16 207409 13.9461 up up correct
PGHY.US Invesco Exchange 20251202 0 19.98 20.01 19.83 19.97 165688 19.6151 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20251202 0 44.97 45.33 44.97 45.076 10800 45.0664 up up correct
PGX.US Invesco Preferred ETF 20251202 0 11.23 11.27 11.22 11.27 4852001 11.1007 up up correct
PHB.US Invesco Exchange 20251202 0 18.62 18.62 18.59 18.62 41258 18.3603
PHDG.US Invesco S&P 500 Downside Hedged ETF 20251202 0 38.025 38.14 38.01 38.0641 6667 37.8966 up up correct
PHYL.US PGIM Active High Yield Bond ETF 20251202 0 35.34 35.3798 35.3235 35.375 79402 34.8386 up up correct
PHYS.US Sprott Physical Gold Trust 20251202 0 32.36 32.39 31.82 32.21 4909700 32.21 down down correct
PICB.US Invesco Exchange 20251202 0 23.61 23.6599 23.582 23.65 117169 23.4492 up up correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20251202 0 95.43 95.52 95.43 95.52 3000 94.6893 up up correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20251202 0 11.04 11.04 10.26 10.26 134321 10.234 down down correct
PIN.US Invesco India ETF 20251202 0 26.03 26.03 25.83 25.975 75308 24.3056 down down correct
PINK.US Simplify Exchange Traded Funds 20251202 0 36.93 36.93 36.29 36.37 1156500 36.2724 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20251202 0 104.86 104.86 103.7913 103.9368 4743 103.6971 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20251202 0 94.77 94.77 93.82 93.82 7322 93.7852 down down correct
PLDR.US Putnam Sustainable Leaders ETF 20251202 0 37.45 37.472 37.45 37.472 14700 37.3319 up up correct
PLTM.US GraniteShares Platinum Trust 20251202 0 15.79 15.845 15.54 15.8 848281 15.8 up up correct
PPA.US Invesco Aerospace & Defense ETF 20251202 0 148.69 149.61 148.54 149.13 142300 149.13 up up correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20251202 0 149.67 149.9399 146.715 149.7 445250 149.7 up up correct
PQDI.US Principal Exchange 20251202 0 19.53 19.56 19.529 19.54 6200 19.2746 up up correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20251202 0 19.03 19.05 19.025 19.05 387169 18.8044 up up correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20251202 0 46.71 46.76 46.5274 46.66 884892 46.4727 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20251202 0 77.53 78.9086 77.21 77.99 58805 77.9851 up up correct
PSIL.US PSIL 20251202 0 18.752 18.752 18.01 18.014 5800 16.3841 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20251202 0 31.74 31.9 31.72 31.9 114040 31.3671 up up correct
PSLV.US Sprott Physical Silver Trust 20251202 0 19.41 19.62 19.02 19.61 8208300 19.61 up up correct
PSP.US Invesco Exchange 20251202 0 65.51 65.65 65.17 65.27 16451 63.8604 down down correct
PSQ.US ProShares Trust 20251202 0 30.25 30.35 30.045 30.13 8818156 29.7305 down down correct
PSR.US Invesco Active U.S. Real Estate Fund 20251202 0 91.74 91.74 91.5474 91.5474 493 90.9486 down down correct
PST.US ProShares UltraShort 7 20251202 0 22.04 22.04 21.97 21.97 5556 21.7717 down down correct
PTBD.US Pacer Funds Trust 20251202 0 19.55 19.59 19.525 19.587 36100 19.2637 up up correct
PTEST.US X 20251202 0 24.97 24.97 24.97 24.97 27370 24.97
PTIN.US Pacer Trendpilot International ETF 20251202 0 31.55 31.55 31.14 31.4397 13630 30.6725 down down correct
PULS.US PGIM Ultra Short Bond ETF 20251202 0 49.63 49.63 49.62 49.62 2454514 49.0483 down down correct
PUTW.US WisdomTree Trust 20251202 0 33.88 33.88 33.52 33.59 63216 33.59 down down correct
PVI.US Invesco Exchange 20251202 0 24.77 24.86 24.76 24.835 3779 24.6921 up up correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20251202 0 126.78 127.49 126.26 126.76 120200 126.76 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20251202 0 66.5 66.5 66.07 66.27 74344 65.9969 down down correct
PWZ.US Invesco Exchange 20251202 0 24.2 24.24 24.15 24.19 143518 23.9648 down down correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20251202 0 30.49 30.49 30.05 30.0637 8090 29.8711 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20251202 0 63.95 63.95 63.66 63.86 143760 63.1046 down down correct
PXH.US Invesco Exchange 20251202 0 25.95 25.99 25.84 25.98 115704 25.6021 up up correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20251202 0 29.64 30.11 29.64 30.0558 8535 29.7949 up up correct
PZA.US Invesco Exchange 20251202 0 23.24 23.24 23.1701 23.2 891880 22.9818 down down correct
PZT.US Invesco Exchange 20251202 0 22.49 22.49 22.3301 22.335 5828 22.1313 down down correct
QAI.US IQ Hedge Multi 20251202 0 33.74 33.79 33.72 33.765 42141 33.2661 up up correct
QARP.US DBX ETF Trust 20251202 0 58.8 58.9342 58.8 58.9342 1421 58.7497 up up correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20251202 0 81.38 81.38 81.02 81.23 17120 80.6874 down down correct
QDF.US FlexShares Trust 20251202 0 80.83 81.0099 80.6018 80.88 34070 80.4104 up up correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20251202 0 34.71 34.745 34.67 34.67 1047 34.3149 down down correct
QDPL.US Pacer Funds Trust 20251202 0 42.45 42.609 42.28 42.47 164800 41.9662 up up correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20251202 0 88.75 88.75 88.278 88.542 53400 88.542 down down correct
QEMM.US SPDR Index Shares Funds 20251202 0 66.79 66.79 65.155 65.355 6651 65.355 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20251202 0 114.09 114.4484 113.76 113.95 74893 113.8651 down down correct
QID.US ProShares UltraShort QQQ 20251202 0 20.19 20.32 19.9197 20.03 20663381 19.6588 down down correct
QINT.US American Century Quality Diversified International ETF 20251202 0 63.0487 63.0501 62.7938 62.9969 15537 62.2073 down down correct
QLD.US ProShares Ultra QQQ 20251202 0 71.86 72.85 71.44 72.47 4059600 72.447 up up correct
QLTA.US iShares Aaa 20251202 0 48.27 48.345 48.2585 48.29 118367 47.7648 up up correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20251202 0 72.34 72.55 72.34 72.41 4300 72.0511 up up correct
QLVD.US FlexShares Developed Markets ex 20251202 0 31.377 31.377 31.377 31.377 100 31.1044
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20251202 0 29.441 29.441 29.441 29.441 100 28.9995
QPX.US AdvisorShares Q Dynamic Growth ETF 20251202 0 44 44.15 44 44.13 4600 44.13 up up correct
QQH.US HCM Defender 100 Index ETF 20251202 0 79.05 79.32 78.36 79.085 21600 78.9161 up down incorrect
QQQE.US Direxion NASDAQ 20251202 0 102.27 103.02 102.0198 102.78 171888 102.6009 up down incorrect
QRFT.US QRAFT AI 20251202 0 62.175 62.21 62.175 62.177 2800 62.1493 up down incorrect
QTUM.US Defiance Quantum ETF 20251202 0 108.89 110.3 108.69 109.74 432976 109.3021 up down incorrect
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20251202 0 56.402 56.402 56.402 56.402 100 56.402
QUS.US SPDR MSCI USA StrategicFactors ETF 20251202 0 173.55 173.55 172.73 173.01 36900 173.01 down up incorrect
QVML.US Invesco Exchange 20251202 0 40.05 40.139 40.03 40.106 900 39.9931 up down incorrect
QVMM.US Invesco Exchange 20251202 0 30.605 30.605 30.596 30.596 200 30.4933 down up incorrect
QVMS.US Invesco Exchange 20251202 0 28.36 28.38 28.285 28.285 800 28.1978 down up incorrect
QWLD.US SPDR MSCI World StrategicFactors ETF 20251202 0 141.94 141.94 141.45 141.7884 2411 141.7884 down up incorrect
RAAX.US VanEck Inflation Allocation ETF 20251202 0 35.6 35.6 35.19 35.36 69346 34.5701 down up incorrect
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20251202 0 41.55 41.7 41.55 41.63 17284 41.4633 up down incorrect
RAVI.US FlexShares Ready Access Variable Income Fund 20251202 0 75.35 75.37 75.34 75.3488 104144 74.5705 down up incorrect
RAYC.US The Advisors' Inner Circle Fund III 20251202 0 18.095 18.095 18.095 18.095 0 18.095
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20251202 0 22.9 23.1 22.9 22.96 13800 22.3646 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20251202 0 53.35 53.35 52.67 52.81 40242 52.2814 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20251202 0 36.15 36.35 36.15 36.24 600 35.5795 up up correct
RECS.US Columbia ETF Trust I 20251202 0 41.09 41.165 40.905 41.03 454700 40.5729 down down correct
REET.US iShares Global REIT ETF 20251202 0 25.45 25.485 25.3145 25.39 5853064 25.0078 down down correct
REK.US ProShares Short Real Estate 20251202 0 17.1 17.23 17.1 17.1762 8089 17.0331 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20251202 0 9.14 9.14 8.82 8.93 342300 8.93 down down correct
REVS.US Columbia Research Enhanced Value ETF 20251202 0 28.39 28.46 28.35 28.396 6800 27.8017 up up correct
REW.US ProShares UltraShort Technology 20251202 0 11.11 11.17 10.99 11.08 46300 10.9076 down down correct
REZ.US iShares Trust 20251202 0 86.68 86.785 86.11 86.59 28978 85.6536 down down correct
RFCI.US ALPS ETF Trust 20251202 0 22.7727 22.7727 22.7727 22.7727 151 22.5171
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20251202 0 63.2751 63.2751 63.2751 63.2751 160 62.955
RFFC.US RiverFront Dynamic US Flex 20251202 0 66.6356 66.6356 66.6356 66.6356 83 66.5172
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20251202 0 52.58 52.58 52.1178 52.1178 3137 52.0892 down up incorrect
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20251202 0 130.83 130.83 129.79 129.8493 2821 129.2341 down up incorrect
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20251202 0 55.7 55.94 55.38 55.81 28088 55.7214 up down incorrect
RHRX.US Starboard Investment Trust 20251202 0 18.26 18.3529 18.26 18.3529 241 18.3529 up down incorrect
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20251202 0 29.62 29.62 29.3 29.47 44001 29.24 down up incorrect
RHTX.US Starboard Investment Trust 20251202 0 18.362 18.362 18.362 18.362 0 18.362
RIET.US Hoya Capital High Dividend Yield ETF 20251202 0 9.45 9.45 9.36 9.36 53800 9.1129 down up incorrect
RIGS.US RiverFront Strategic Income Fund 20251202 0 23.11 23.19 23.11 23.1816 89450 22.9169 up down incorrect
RINF.US ProShares Inflation Expectations ETF 20251202 0 32.43 32.4394 32.368 32.3688 1905 32.0079 down up incorrect
RISN.US Inspire Tactical Balanced ESG ETF 20251202 0 29.285 29.31 29.26 29.3041 4628 29.2317 up down incorrect
RISR.US FolioBeyond Rising Rates ETF 20251202 0 36.02 36.11 35.96 36.09 33300 35.5624 up up correct
RLY.US SSGA Active Trust 20251202 0 31.83 31.83 31.53 31.66 75939 31.0083 down down correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20251202 0 29.19 29.218 29.12 29.218 11300 28.7073 up up correct
ROBO.US Robo Global Robotics and Automation Index ETF 20251202 0 68.14 68.3294 67.73 67.85 63104 67.5664 down down correct
RODM.US Lattice Strategies Trust 20251202 0 36.49 36.5 36.1 36.481 122159 35.9778 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20251202 0 76.86 76.93 76.75 76.78 1500 76.7384 down down correct
ROM.US ProShares Trust 20251202 0 94.98 96.85 94.85 95.75 82000 95.7342 up up correct
ROSC.US Hartford Multifactor Small Cap ETF 20251202 0 46.498 46.498 46.498 46.498 100 46.132
ROUS.US Hartford Multifactor US Equity ETF 20251202 0 58 58 57.59 57.76 53098 57.4618 down down correct
RPAR.US RPAR Risk Parity ETF 20251202 0 21.44 21.48 21.41 21.4692 81000 21.3758 up up correct
RPG.US Invesco S&P 500 Pure Growth ETF 20251202 0 46.12 46.21 45.9 46.04 112381 46.0332 down down correct
RPV.US Invesco S&P 500 Pure Value ETF 20251202 0 102.31 102.31 101.335 101.71 237229 101.1739 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20251202 0 190.74 190.745 189.53 190.04 11714180 189.2872 down down correct
RSPE.US Invesco Exchange 20251202 0 29.3 29.332 29.26 29.332 5400 29.2293 up up correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20251202 0 33.52 33.52 32.99 33.137 14897 32.9688 down down correct
RVNU.US DBX ETF Trust 20251202 0 24.8 24.86 24.75 24.77 8649 24.55 down down correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20251202 0 48.94 48.94 48.565 48.73 83993 48.5866 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20251202 0 127.17 127.17 126.055 126.3357 8706 125.9753 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20251202 0 114.16 114.16 113.44 113.8 298452 113.4122 down down correct
RWM.US ProShares Short Russell2000 20251202 0 16.47 16.63 16.47 16.62 18740250 16.4359 up up correct
RWO.US SPDR Index Shares Funds 20251202 0 46.05 46.07 45.6508 45.76 30041 45.2668 down down correct
RWR.US SPDR Dow Jones REIT ETF 20251202 0 101.35 101.46 100.48 100.82 225095 99.5887 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20251202 0 28.03 28.03 27.76 27.87 24052 27.6013 down down correct
RXD.US ProShares UltraShort Health Care 20251202 0 9.21 9.24 9.14 9.23 26300 9.1591 up up correct
RXI.US iShares Trust 20251202 0 204.93 205.25 204.02 204.8647 10030 203.1693 down down correct
RXL.US ProShares Ultra Health Care 20251202 0 51.98 52.16 51.45 51.56 50000 51.3781 down down correct
RYJ.US Invesco Raymond James SB 20251202 0 74.29 74.62 74.28 74.4485 3547 74.4485 up down incorrect
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20251202 0 54.29 54.49 54.12 54.1833 2641 54.1356 down up incorrect
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20251202 0 120.7 121.03 119.99 120.93 7362 120.5206 up up correct
SAA.US ProShares Trust 20251202 0 25.69 25.85 25.62 25.6368 2245 25.5151 down down correct
SAEF.US Schwab Strategic Trust 20251202 0 26.48 26.577 26.48 26.577 200 26.5336 up up correct
SBB.US ProShares Short SmallCap600 20251202 0 13.8 13.8 13.77 13.7779 436 13.6579 down down correct
SBIO.US ALPS ETF Trust 20251202 0 48.66 48.7 47.47 47.7 44100 47.7 down down correct
SCC.US ProShares UltraShort Consumer Services 20251202 0 14.65 14.885 14.65 14.7763 5133 14.614 up up correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20251202 0 38.814 38.814 38.814 38.814 0 38.814
SCHA.US Schwab U.S. Small 20251202 0 28.53 28.5475 28.275 28.28 2181733 28.1527 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20251202 0 26.26 26.33 26.15 26.23 7363900 26.1482 down down correct
SCHC.US Schwab Strategic Trust 20251202 0 45.83 45.87 45.64 45.87 321327 44.3126 up up correct
SCHD.US Schwab U.S. Dividend Equity ETF 20251202 0 27.53 27.54 27.27 27.4 17595800 27.1226 down up incorrect
SCHE.US Schwab Emerging Markets Equity ETF 20251202 0 33.42 33.43 33.25 33.4 2546700 32.4979 down up incorrect
SCHF.US Schwab Strategic Trust 20251202 0 23.97 23.97 23.8642 23.95 10365420 23.2837 down up incorrect
SCHG.US Schwab Strategic Trust 20251202 0 32.79 32.9799 32.67 32.78 9319018 32.7481 down up incorrect
SCHH.US Schwab U.S. REIT ETF 20251202 0 21.4 21.42 21.2 21.28 8792667 21.0547 down up incorrect
SCHI.US Schwab 5 20251202 0 23.02 23.05 23 23.04 1947300 22.7558 up down incorrect
SCHJ.US Schwab 1 20251202 0 24.86 24.88 24.86 24.88 180100 24.6042 up down incorrect
SCHK.US Schwab 1000 ETF 20251202 0 32.85 32.9099 32.6999 32.79 1118394 32.6913 down up incorrect
SCHM.US Schwab U.S. Mid 20251202 0 30 30.0396 29.79 29.82 1016425 29.6884 down up incorrect
SCHO.US Schwab Short 20251202 0 24.35 24.36 24.34 24.36 2810321 24.1269 up down incorrect
SCHP.US Schwab U.S. TIPS ETF 20251202 0 26.73 26.75 26.72 26.74 2586451 26.5632 up down incorrect
SCHQ.US Schwab Long 20251202 0 32.07 32.198 32.045 32.17 822200 31.789 up down incorrect
SCHR.US Schwab Strategic Trust 20251202 0 25.14 25.1699 25.13 25.16 1387549 24.9196 up up correct
SCHV.US Schwab Strategic Trust 20251202 0 29.45 29.45 29.2801 29.37 3928923 29.2053 down down correct
SCHX.US Schwab U.S. Large 20251202 0 26.93 27.01 26.83 26.91 28800700 26.8292 down down correct
SCHY.US Schwab Strategic Trust 20251202 0 29.45 29.5 29.365 29.48 392200 29.1631 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20251202 0 23.43 23.455 23.41 23.45 1636352 23.2125 up up correct
SCJ.US iShares MSCI Japan Small 20251202 0 92.33 92.35 91.98 92.18 9290 90.2348 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20251202 0 18.84 19.19 18.62 19.07 1261200 19.07 up up correct
SCRD.US SCRD 20251202 0 42.462 42.462 42.462 42.462 0 41.9111
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20251202 0 23.21 23.2916 23.1 23.14 89610 22.3231 down down correct
SDD.US ProShares UltraShort SmallCap600 20251202 0 12.76 12.76 12.74 12.7465 693 12.5484 down down correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20251202 0 30.15 30.17 30.06 30.1595 13210 29.6298 up up correct
SDIV.US Global X SuperDividend ETF 20251202 0 24.24 24.28 24.135 24.25 614924 23.5172 up up correct
SDOG.US ALPS Sector Dividend Dogs ETF 20251202 0 60.17 60.17 59.6309 59.81 15027 59.2744 down down correct
SDOW.US ProShares UltraPro Short Dow30 20251202 0 33.67 33.91 33.1982 33.44 3387316 32.9749 down down correct
SDP.US ProShares UltraShort Utilities 20251202 0 12 12.14 11.94 12.12 8400 11.885 up up correct
SDS.US ProShares UltraShort S&P500 20251202 0 69.6 70.1399 69.2 69.69 2425116 68.4935 up up correct
SDY.US SPDR S&P Dividend ETF 20251202 0 140 140 138.8 139.2 243815 138.1912 down down correct
SEF.US ProShares Short Financials 20251202 0 32.2085 32.245 32.04 32.1447 2394 31.8005 down down correct
SEIX.US Virtus ETF Trust II 20251202 0 23.4 23.4 23.37 23.37 287600 22.9656 down down correct
SFY.US Tidal ETF Trust 20251202 0 132.59 133.17 132.275 132.37 16500 131.7665 down down correct
SFYF.US SoFi Social 50 ETF 20251202 0 55.89 56.26 55.768 55.894 3100 55.8021 up up correct
SFYX.US Tidal ETF Trust 20251202 0 16.21 16.21 16.09 16.09 4300 15.9784 down down correct
SGDJ.US Sprott Funds Trust 20251202 0 82.29 82.94 80.409 82.36 20500 75.9061 up up correct
SGDM.US Sprott Gold Miners ETF 20251202 0 67.69 67.75 65.1 66.72 57164 66.0249 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20251202 0 40.29 40.31 39.69 40.13 4944400 40.13 down down correct
SGOV.US iShares Trust 20251202 0 100.39 100.4 100.39 100.4 14362600 99.5 up up correct
SH.US ProShares Short S&P500 20251202 0 36.43 36.58 36.33 36.45 6263100 35.9693 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20251202 0 129.74 129.871 129.55 129.7237 3223 129.387 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20251202 0 47.91 47.93 47.87 47.89 226281 47.5707 down down correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20251202 0 46.2779 46.2779 46.2779 46.2779 0 45.655
SHYG.US iShares Trust 20251202 0 42.81 42.84 42.78 42.83 1106855 42.0974 up up correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20251202 0 44.9 44.97 44.87 44.97 39111 44.2223 up up correct
SIFI.US Harbor Scientific Alpha Income 20251202 0 44.405 44.405 44.405 44.405 15 43.3575
SIHY.US Harbor ETF Trust 20251202 0 46.16 46.16 45.901 45.95 13200 44.9532 down down correct
SIJ.US ProShares UltraShort Industrials 20251202 0 11.8594 11.8594 11.8594 11.8594 183 11.7036
SIL.US Global X Silver Miners ETF 20251202 0 77.99 78.1 74.43 77.11 4382587 76.2887 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20251202 0 26.13 26.21 25 26.04 7360185 25.5591 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20251202 0 43.13 43.55 43.13 43.269 1700 43.1807 up up correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20251202 0 55.45 55.84 54.35 55.78 2716700 55.78 up up correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20251202 0 49.475 49.506 49.34 49.506 2300 49.2817 up up correct
SIXH.US 6 Meridian Hedged Equity 20251202 0 38.57 38.66 38.542 38.66 1800 38.5038 up up correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20251202 0 36.68 36.79 36.68 36.761 600 36.5139 up up correct
SIXS.US 6 Meridian Small Cap Equity ETF 20251202 0 50.035 50.14 50.035 50.14 3000 49.806 up up correct
SIZE.US iShares MSCI USA Size Factor ETF 20251202 0 160.99 161.145 160.7066 160.96 3247 160.2165 down down correct
SJB.US ProShares Trust 20251202 0 15.43 15.46 15.4247 15.425 227998 15.2582 down down correct
SJNK.US SPDR Series Trust 20251202 0 25.3 25.32 25.28 25.32 2898617 24.8944 up up correct
SKF.US ProShares UltraShort Financials 20251202 0 27.72 27.9 27.43 27.712 4914 27.322 down down correct
SLV.US iShares Silver Trust 20251202 0 52.83 53.2 51.77 53.13 43952700 53.13 up up correct
SLX.US VanEck Vectors Steel ETF 20251202 0 81.33 81.59 80.83 81.29 22281 80.0268 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20251202 0 95.06 95.06 94.425 94.44 92848 94.3196 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20251202 0 91.05 91.05 90.31 90.72 110052 90.1502 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20251202 0 12.69 12.8362 12.69 12.8362 2290 12.6828 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20251202 0 4 4.015 3.95 3.96 15824 3.7858 down down correct
SMLF.US iShares MSCI USA Small 20251202 0 75.34 75.34 74.5639 74.65 396278 74.4147 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20251202 0 20.18 20.22 20.13 20.135 2600 19.8171 down down correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20251202 0 131.3 131.3 130.6493 130.6493 1375 129.6415 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20251202 0 50.41 50.41 50.3501 50.4 89109 50.0531 down down correct
SMN.US ProShares Trust 20251202 0 14.015 14.2 13.951 14.0622 2550 13.9091 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20251202 0 132.11 132.24 132.11 132.24 700 130.221 up up correct
SNPE.US Xtrackers S&P 500 ESG ETF 20251202 0 62.12 62.36 61.98 62.14 334103 61.9458 up up correct
SOXL.US Direxion Shares ETF Trust 20251202 0 42.79 44.61 42.03 43.8 111736200 43.8 up up correct
SOXS.US Direxion Shares ETF Trust 20251202 0 3.31 3.38 3.16 3.22 18296710 63.5483 down down correct
SOYB.US Teucrium Soybean 20251202 0 23.5 23.56 23.39 23.43 66400 23.43 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20251202 0 25.82 25.85 25.8 25.85 1828178 25.5954 up up correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20251202 0 29.44 29.49 29.43 29.47 859600 29.104 up up correct
SPCX.US Collaborative Investment Series Trust 20251202 0 25.373 25.373 25.373 25.373 100 21.79
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20251202 0 39.716 39.79 39.466 39.564 22400 39.4641 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20251202 0 9.49 9.525 9.46 9.49 32325199 9.4148
SPDV.US AAM S&P 500 High Dividend Value ETF 20251202 0 34.51 34.51 34.24 34.3957 3950 34.0669 down down correct
SPDW.US SPDR Portfolio Developed World ex 20251202 0 43.85 43.85 43.64 43.79 3992564 43.0136 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20251202 0 46.94 46.96 46.72 46.92 1175800 46.1496 down down correct
SPEU.US SPDR Portfolio Europe ETF 20251202 0 50.89 50.89 50.64 50.84 29700 50.2658 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20251202 0 9.19 9.26 9.19 9.2545 41935 9.0771 up up correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20251202 0 76.08 76.08 75.6801 75.9 84973 75.9 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20251202 0 112.52 112.91 111.98 112.61 54900 112.3985 up up correct
SPHB.US Invesco S&P 500 High Beta ETF 20251202 0 113.82 114.63 113.24 114.07 256328 113.8867 up up correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20251202 0 48.32 48.3516 47.75 47.9 636093 47.3092 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20251202 0 74.34 74.7 74.1 74.52 1472918 74.2974 up up correct
SPHY.US SPDR Series Trust 20251202 0 23.67 23.69 23.65 23.69 3077400 23.275 up up correct
SPIB.US SPDR Series Trust 20251202 0 33.83 33.86 33.8101 33.85 3722509 33.4839 up up correct
SPIP.US SPDR Series Trust 20251202 0 26.08 26.14 26.08 26.12 85300 26.01 up up correct
SPLB.US SPDR Series Trust 20251202 0 22.82 22.885 22.805 22.85 2764535 22.5504 up up correct
SPLV.US Invesco Exchange 20251202 0 72.35 72.38 71.61 71.77 4522743 71.3769 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20251202 0 22.47 22.51 22.46 22.5 482900 22.2181 up up correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20251202 0 58.09 58.09 57.58 57.6 3122703 57.3869 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20251202 0 119.45 120 118.765 119.16 1111039 118.8699 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20251202 0 14.59 14.68 14.34 14.68 734000 14.68 up up correct
SPRE.US Tidal ETF Trust 20251202 0 19.56 19.66 19.46 19.51 63900 19.3179 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20251202 0 30.19 30.19 30.17 30.19 864620 29.8684
SPSK.US Tidal ETF Trust 20251202 0 18.53 18.606 18.525 18.55 236200 18.1357 up up correct
SPSM.US SPDR Series Trust 20251202 0 47.12 47.12 46.76 46.87 3029921 46.6393 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20251202 0 28.92 28.945 28.9 28.935 1128608 28.6662 up up correct
SPTL.US SPDR Series Trust 20251202 0 26.77 26.87 26.7357 26.85 4510227 26.5815 up up correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20251202 0 82.49 82.6847 82.18 82.43 1020022 82.1857 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20251202 0 29.26 29.27 29.25 29.27 1274273 28.9907 up up correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20251202 0 50.05 50.1 49.95 50.015 4900 46.5671 down down correct
SPUS.US Tidal ETF Trust 20251202 0 51.31 51.51 51.08 51.3 560100 51.2284 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20251202 0 186.42 187.1 185 186.0628 7811 184.0636 down down correct
SPVM.US Invesco Exchange 20251202 0 66.405 66.61 66.3799 66.3929 2356 66.0887 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20251202 0 55.89 55.89 55.5077 55.6157 1834 55.2708 down down correct
SPXE.US ProShares S&P 500 ex 20251202 0 73.58 73.95 73.58 73.779 1902 73.5765 up up correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20251202 0 221.11 222.97 218.6251 220.72 2184998 220.5507 down down correct
SPXN.US ProShares S&P 500 ex 20251202 0 74.36 74.36 74.2621 74.2621 349 74.0713 down down correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20251202 0 35.66 36.0799 35.365 35.74 4730710 35.543 up up correct
SPXT.US ProShares S&P 500 ex 20251202 0 102.96 103.0966 102.61 102.97 61978 102.5754 up up correct
SPXU.US ProShares UltraPro Short S&P500 20251202 0 50.72 51.315 50.3 50.82 5792988 49.8302 up up correct
SPXV.US ProShares S&P 500 ex 20251202 0 74.11 74.4492 74.11 74.4492 272 74.2477 up up correct
SPY.US SPDR S&P 500 ETF Trust 20251202 0 681.92 683.82 679.3275 681.53 62953840 679.5221 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20251202 0 43.2 43.233 43.02 43.091 4600 42.9909 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20251202 0 43.69 43.702 43.21 43.32 1780051 42.7753 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20251202 0 106.87 107.44 106.43 106.82 4576861 106.6584 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20251202 0 56.69 56.79 56.5 56.66 5427852 56.3484 down down correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20251202 0 56.22 56.3 56.0279 56.16 37858 56.0271 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20251202 0 41.19 41.204 41.16 41.18 4487491 40.4428 down down correct
SRS.US ProShares Trust 20251202 0 48.845 49.2227 48.68 48.85 4029 48.4289 up up correct
SRTY.US ProShares Trust 20251202 0 43 44.17 43 44.13 1432270 43.339 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20251202 0 28.83 28.83 28.61 28.687 92501 28.0616 down down correct
SSG.US ProShares UltraShort Semiconductors 20251202 0 31.31 31.92 30.3865 31.5 53511 31.0001 up up correct
SSO.US ProShares Ultra S&P500 20251202 0 57.99 58.3199 57.56 57.93 2328048 57.8162 down down correct
SSPY.US Syntax ETF Trust 20251202 0 87.23 87.41 87.23 87.258 7200 86.0767 up up correct
STIP.US iShares 0 20251202 0 102.67 102.7 102.655 102.68 887620 102.3285 up up correct
STNC.US Stance Equity ESG Large Cap Core ETF 20251202 0 32.87 32.96 32.87 32.902 800 32.5719 up up correct
STPZ.US PIMCO 1 20251202 0 53.76 53.8154 53.76 53.78 16205 53.6102 up up correct
SUB.US iShares Short 20251202 0 106.42 106.49 106.41 106.49 370567 105.8222 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20251202 0 139.6 139.85 139.19 139.54 78300 139.1864 down down correct
SVOL.US Simplify Volatility Premium ETF 20251202 0 17.5 17.58 17.46 17.52 286600 16.6358 up up correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20251202 0 32.8029 32.89 32.75 32.8228 15358 32.5885 up up correct
SXQG.US 6 Meridian Quality Growth ETF 20251202 0 32.99 33.022 32.99 33.022 200 33.022 up up correct
SZK.US ProShares UltraShort Consumer Goods 20251202 0 12.75 12.83 12.6264 12.6479 5324 12.547 down down correct
SZNE.US Pacer Funds Trust 20251202 0 34.64 34.64 34.42 34.5765 1556 34.2838 down down correct
TAAG.US Trend Aggregation Growth ETF 20251202 0 0.016 0.018 0.016 0.018 10300 0.018 up up correct
TAGG.US TagLikeMe Corp 20251202 0 43.09 43.169 43.07 43.12 132040 42.6497 up up correct
TAGS.US Teucrium Commodity Trust 20251202 0 23.42 23.62 23.42 23.57 1700 23.57 up up correct
TAN.US Invesco Exchange 20251202 0 48.27 48.27 47.21 47.63 241186 47.63 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20251202 0 50.45 50.45 50.36 50.37 37883 49.8608 down down correct
TBF.US ProShares Short 20+ Year Treasury 20251202 0 23.94 23.96 23.83 23.83 72380 23.6161 down down correct
TBT.US ProShares UltraShort 20+ Year Treasury 20251202 0 34.11 34.21 33.83 33.93 334210 33.6293 down down correct
TBUX.US T. Rowe Price Exchange 20251202 0 49.86 49.87 49.85 49.86 136900 49.2858
TBX.US ProShares Trust 20251202 0 27.89 27.89 27.875 27.875 2417 27.5791 down down correct
TCHP.US T. Rowe Price Exchange 20251202 0 49.8 50.095 49.71 49.85 143000 49.85 up up correct
TDSB.US Exchange Listed Funds Trust 20251202 0 24.11 24.11 24.07 24.095 8700 23.9663 down down correct
TDSC.US Exchange Listed Funds Trust 20251202 0 25.46 25.48 25.4 25.42 19300 25.2878 down down correct
TDTF.US FlexShares iBoxx 5 20251202 0 24.1 24.11 24.08 24.09 93667 23.9959 down down correct
TDTT.US FlexShares Trust 20251202 0 24.12 24.14 24.12 24.13 216086 24.0429 up down incorrect
TDVG.US T. Rowe Price Exchange 20251202 0 44.85 44.91 44.713 44.81 40100 44.6912 down up incorrect
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20251202 0 61.3 61.6499 61.24 61.4083 12557 61.3342 up down incorrect
TECL.US Direxion Shares ETF Trust 20251202 0 126.41 130.29 125.43 128.09 1015933 120.566 up down incorrect
TECS.US Direxion Shares ETF Trust 20251202 0 17.63 17.77 17.07 17.41 1658110 17.2167 down up incorrect
TEQI.US T. Rowe Price Equity Income ETF 20251202 0 44.38 44.38 44.12 44.255 15300 44.0224 down up incorrect
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20251202 0 45.63 45.64 45.57 45.63 281759 45.2327
TFLO.US iShares Treasury Floating Rate Bond ETF 20251202 0 50.46 50.46 50.44 50.45 1514900 49.9967 down down correct
TGRW.US T. Rowe Price Growth Stock ETF 20251202 0 46.63 46.6347 46.4099 46.45 1866 46.45 down down correct
THD.US iShares MSCI Thailand ETF 20251202 0 60.12 60.25 59.94 60.16 372024 59.3613 up up correct
THNQ.US Robo Global Artificial Intelligence ETF 20251202 0 64.68 65.24 64.5 64.82 16050 64.6889 up up correct
TINT.US ProShares Trust 20251202 0 33.075 33.075 33.075 33.075 100 33.0326
TINY.US ProShares Trust 20251202 0 52.072 52.072 52.072 52.072 300 52.0154
TIP.US iShares TIPS Bond ETF 20251202 0 110.53 110.63 110.51 110.53 4068000 110.1879
TIPX.US SPDR Bloomberg Barclays 1 20251202 0 19.16 19.17 19.15 19.16 174121 19.0835
TIPZ.US PIMCO ETF Trust 20251202 0 53.26 53.2899 53.26 53.2707 2240 53.0705 up up correct
TLH.US iShares Trust 20251202 0 102.48 102.81 102.38 102.72 1205176 101.6284 up up correct
TLTD.US FlexShares Morningstar Developed Markets ex 20251202 0 90.69 90.8915 90.69 90.8915 2200 89.57 up up correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20251202 0 64.19 64.19 64.12 64.14 4500 62.497 down down correct
TMF.US Direxion Shares ETF Trust 20251202 0 39.57 40.03 39.38 39.86 4660000 39.3798 up up correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20251202 0 35.56 35.69 35.12 35.29 818439 35.1791 down down correct
TNA.US Direxion Shares ETF Trust 20251202 0 46.33 46.35 45.09 45.13 8386695 45.1029 down down correct
TOK.US iShares MSCI Kokusai ETF 20251202 0 137.75 137.75 137.7046 137.7046 359 136.741 down down correct
TOLZ.US ProShares Trust 20251202 0 54.72 54.72 54.17 54.17 6170 53.8052 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20251202 0 40.4 40.435 40.38 40.43 262033 39.8555 up up correct
TOTR.US T. Rowe Price Exchange 20251202 0 40.83 40.869 40.826 40.865 4300 40.3446 up up correct
TPHD.US Timothy Plan High Dividend Stock ETF 20251202 0 38.8 38.8 38.507 38.53 20100 38.3368 down down correct
TPIF.US Timothy Plan International ETF 20251202 0 34.15 34.16 34.002 34.098 374100 33.8707 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20251202 0 27.82 29.16 27.5301 28.86 31075 28.8336 up up correct
TPSC.US Timothy Plan US Small Cap Core ETF 20251202 0 41.54 41.55 41.281 41.306 345400 41.2019 down down correct
TPYP.US Tortoise North American Pipeline Fund 20251202 0 36.07 36.07 35.57 35.57 19584 35.2361 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20251202 0 34.31 34.31 34.18 34.24 8300 33.4698 down down correct
TSPA.US T. Rowe Price US Equity Research ETF 20251202 0 42.88 43.0229 42.7738 42.87 82988 42.6053 down down correct
TTT.US ProShares Trust 20251202 0 68.98 69.22 68.41 68.4494 3473 63.4363 down down correct
TWM.US ProShares UltraShort Russell2000 20251202 0 32.2 32.78 32.2 32.78 172473 32.3899 up up correct
TYD.US Direxion Daily 7 20251202 0 26.03 26.2 26 26.13 60800 25.8792 up up correct
TYO.US Direxion Daily 7 20251202 0 13.1 13.1 13.0167 13.03 67894 12.9829 down down correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20251202 0 7.52 7.72 7.51 7.71 71308625 7.672 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20251202 0 24.55 24.55 24.04 24.11 9754 24.0551 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20251202 0 28.33 28.84 28.31 28.7617 86148 28.6153 up up correct
UBT.US ProShares Trust 20251202 0 17.21 17.35 17.19 17.29 61038 17.1111 up up correct
UCC.US ProShares Trust 20251202 0 51.46 51.46 51.4244 51.4244 550 51.2802 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20251202 0 27.6442 27.6442 27.6442 27.6442 106 27.6442
UCO.US ProShares Ultra Bloomberg Crude Oil 20251202 0 20.34 20.58 19.94 20.1 2730600 20.1 down down correct
UCON.US First Trust Exchange 20251202 0 25.21 25.23 25.1946 25.22 1269615 24.931 up up correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20251202 0 18.56 18.57 18.5115 18.57 60858 18.0377 up up correct
UDOW.US ProShares Trust 20251202 0 56.03 56.8101 55.62 56.39 3585513 56.2053 up up correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20251202 0 56.44 56.44 56.11 56.3385 17217 55.6766 down down correct
UGA.US United States Gasoline Fund LP 20251202 0 66.63 66.85 65.91 65.97 38000 65.97 down down correct
UGE.US ProShares Ultra Consumer Goods 20251202 0 17.1 17.16 16.91 17.14 14249 17.0102 up up correct
UGL.US ProShares Trust II 20251202 0 53.91 53.97 52.26 53.45 3027014 53.45 down down correct
UITB.US VictoryShares USAA Core Intermediate 20251202 0 47.58 47.66 47.575 47.645 97092 47.1589 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20251202 0 62.7 62.7 62.54 62.6421 682 62.3822 down down correct
UJB.US ProShares Ultra High Yield 20251202 0 78.6 78.74 78.6 78.74 600 78.4362 up up correct
ULE.US ProShares Trust II 20251202 0 12.85 12.92 12.85 12.92 2500 12.92 up up correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20251202 0 40.54 40.55 40.5311 40.54 59059 40.1069
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20251202 0 91.59 91.59 91.21 91.2784 813 90.8661 down down correct
UMDD.US ProShares UltraPro MidCap400 20251202 0 25.49 25.5 25.19 25.19 7211 25.1168 down down correct
UMI.US USCF Midstream Energy Income Fund 20251202 0 50.83 50.83 50.122 50.122 11300 48.39 down down correct
UNG.US United States Natural Gas Fund LP 20251202 0 15.24 15.32 14.87 14.96 10157400 14.96 down down correct
UNL.US United States 12 Month Natural Gas Fund LP 20251202 0 8.32 8.35 8.28 8.31 34200 8.31 down down correct
UPRO.US ProShares UltraPro S&P500 20251202 0 116.275 117.26 114.9606 116.07 3166359 115.7396 down down correct
UPV.US ProShares Ultra FTSE Europe 20251202 0 84.67 85.19 84.67 85.19 400 84.2548 up up correct
UPW.US ProShares Ultra Utilities 20251202 0 23.22 23.22 22.82 22.8967 24132 22.806 down down correct
URA.US Global X Funds 20251202 0 44.34 45.7897 44.28 45.26 3006750 43.1979 up up correct
URE.US ProShares Ultra Real Estate 20251202 0 60.27 60.564 60.101 60.3041 1103 59.7776 up up correct
URNM.US North Shore Global Uranium Mining ETF 20251202 0 54.91 56.19 54.609 55.99 346300 54.1558 up up correct
URTH.US iShares MSCI World ETF 20251202 0 185.32 185.69 184.76 185.28 466679 183.7929 down down correct
URTY.US ProShares Trust 20251202 0 54.27 54.27 52.81 52.82 844605 52.6424 down down correct
USAI.US Pacer American Energy Independence ETF 20251202 0 38.66 38.66 38.0523 38.0523 4711 37.6029 down down correct
USCI.US United States Commodity Index Funds Trust 20251202 0 78.73 78.855 78.19 78.2235 9231 78.2235 down down correct
USD.US ProShares Ultra Semiconductors 20251202 0 53.51 55.2603 52.4373 53.38 741962 53.3 down down correct
USDU.US WisdomTree Trust 20251202 0 26.97 27.04 26.97 27.01 375009 26.009 up up correct
USFR.US WisdomTree Trust 20251202 0 50.3 50.3 50.29 50.29 5760462 49.8362 down down correct
USL.US United States 12 Month Oil Fund LP 20251202 0 34.06 34.11 33.7 33.82 3700 33.82 down down correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20251202 0 41.849 41.849 41.849 41.849 0 41.849
USO.US United States Oil Fund LP 20251202 0 70.54 71.04 69.72 70.2 6339600 70.2 down down correct
USRT.US iShares Core U.S. REIT ETF 20251202 0 58.52 58.52 58 58.24 373739 57.5409 down up incorrect
USSG.US DBX ETF Trust 20251202 0 63.19 63.22 62.94 63.12 13500 62.9167 down up incorrect
UST.US ProShares Ultra 7 20251202 0 44.59 44.7193 44.59 44.7193 13225 44.1433 up down incorrect
USTB.US VictoryShares USAA Core Short 20251202 0 50.99 51 50.97 50.99 159751 50.4125
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20251202 0 91.97 91.97 91.15 91.2048 28728 90.6804 down up incorrect
UTES.US ETFis Series Trust I 20251202 0 82.36 82.39 81.06 81.14 230793 80.7295 down up incorrect
UTSL.US Direxion Daily Utilities Bull 3X Shares 20251202 0 45.1 45.325 43.7217 43.89 119506 43.7404 down down correct
UUP.US Invesco DB US Dollar Index Trust 20251202 0 28.22 28.25 28.18 28.19 1528463 27.259 down down correct
UWM.US ProShares Ultra Russell2000 20251202 0 47.6 47.6 46.75 46.75 123558 46.5662 down down correct
UXI.US ProShares Ultra Industrials 20251202 0 44.56 45.08 44.4 45.0187 27194 44.9336 up up correct
UYG.US ProShares Ultra Financials 20251202 0 93.845 94.905 93.845 94.185 2715 85.1523 up up correct
UYM.US ProShares Ultra Basic Materials 20251202 0 23.73 23.73 23.1 23.266 126132 23.1621 down down correct
VALQ.US American Century ETF Trust 20251202 0 65.3 65.5284 65.14 65.3853 7543 65.0713 up up correct
VAW.US Vanguard Materials Index Fund ETF Shares 20251202 0 202.92 203.3899 200 201.1 43948 200.3101 down down correct
VB.US Vanguard Small 20251202 0 258.26 258.365 256.205 256.35 773474 255.4438 down up incorrect
VBK.US Vanguard Small 20251202 0 302.9 304 300.68 300.68 240146 300.3031 down up incorrect
VBND.US ETF Series Solutions 20251202 0 44.16 44.29 44.0801 44.1601 31124 43.7268 up down incorrect
VBR.US Vanguard Small 20251202 0 211.56 211.6799 209.825 209.98 374891 208.9499 down up incorrect
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20251202 0 23.29 23.29 22.95 22.9887 5003 20.4487 down up incorrect
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20251202 0 26.845 26.845 26.265 26.265 500 25.9405 down up incorrect
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20251202 0 391.96 392.343 389.079 390.88 25757 390.1491 down up incorrect
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20251202 0 215.48 215.48 213.1403 214.87 281667 213.6451 down up incorrect
VDE.US Vanguard Energy Index Fund ETF Shares 20251202 0 128.69 128.69 126.6 127.21 429574 126.1506 down up incorrect
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20251202 0 61.49 61.51 61.24 61.46 16957100 60.4375 down up incorrect
VEGA.US AdvisorShares Trust 20251202 0 49.59 49.61 49.412 49.54 4599 48.8845 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20251202 0 39.01 39.1 38.9 39.03 8651 38.5422 up up correct
VEGN.US US Vegan Climate ETF 20251202 0 60.16 60.56 60.16 60.364 5300 60.1537 up up correct
VEU.US Vanguard FTSE All 20251202 0 72.85 72.8875 72.5624 72.82 1641761 71.5747 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20251202 0 129.46 129.77 128.65 128.95 755093 128.2989 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20251202 0 81.43 81.565 81.19 81.49 2576469 80.7269 up up correct
VGT.US Vanguard World Fund 20251202 0 757.16 764.8871 755.0891 759.71 662361 758.9398 up up correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20251202 0 290.2 290.52 288.09 288.3 306923 286.6316 down down correct
VIDI.US ETF Series Solutions 20251202 0 33.3891 33.39 33.3 33.3794 12686 32.7106 down down correct
VIG.US Vanguard Specialized Funds 20251202 0 220.92 220.92 219.73 220.32 1408726 219.4374 down down correct
VIOG.US Vanguard S&P Small 20251202 0 122.47 122.47 121.8 121.83 9200 121.4619 down down correct
VIOO.US Vanguard Admiral Funds 20251202 0 112.45 112.45 111.66 111.98 67688 110.5034 down down correct
VIOV.US Vanguard S&P Small 20251202 0 97.98 97.98 96.8502 97.36 42926 96.8316 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20251202 0 294.53 295.6715 293.15 294.81 35533 294.0118 up up correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20251202 0 208.57 209.39 208.57 209.0144 5377 208.04 up up correct
VNLA.US Janus Henderson Short Duration Income ETF 20251202 0 49.12 49.14 49.12 49.14 615443 48.5698 up up correct
VNQ.US Vanguard Specialized Funds 20251202 0 90.52 90.64 89.68 89.97 2737085 89.157 down down correct
VNSE.US Natixis ETF Trust II 20251202 0 38.566 38.566 38.566 38.566 0 38.4864
VO.US Vanguard Mid 20251202 0 291.73 291.9399 289.25 289.95 569540 288.8137 down down correct
VOE.US Vanguard Mid 20251202 0 176.63 176.63 175.15 175.65 2158582 174.7342 down down correct
VOO.US Vanguard S&P 500 ETF 20251202 0 627.01 628.77 624.62 626.58 5280591 624.8118 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20251202 0 445.21 447.535 443.45 445.1 306912 444.5159 down down correct
VOOV.US Vanguard Admiral Funds 20251202 0 204.51 204.725 203.7495 204.31 53109 203.37 down down correct
VOT.US Vanguard Mid 20251202 0 283.55 283.55 281.705 282.26 154667 281.7824 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20251202 0 190.46 191.03 189.365 190.65 311863 190.0306 up up correct
VPC.US ETFis Series Trust I 20251202 0 18.835 18.835 18.76 18.795 6700 17.8166 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20251202 0 90.79 90.79 90.31 90.6 384129 88.1919 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20251202 0 192.84 192.84 190.35 190.5 185400 189.1107 down down correct
VRAI.US Virtus Real Asset Income ETF 20251202 0 24.003 24.01 23.98 24.01 1000 23.6086 up up correct
VRP.US Invesco Variable Rate Preferred ETF 20251202 0 24.45 24.45 24.4 24.44 470815 24.0293 down down correct
VSLU.US ETF Opportunities Trust 20251202 0 44.02 44.139 43.96 44.06 319700 43.8562 up up correct
VSS.US Vanguard FTSE All 20251202 0 142.6 143.09 142.14 142.74 1221639 139.416 up up correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20251202 0 140.66 140.8 140.05 140.48 1996445 139.3647 down down correct
VTEB.US Vanguard Tax 20251202 0 50.25 50.25 50.17 50.22 5463259 49.7949 down up incorrect
VTI.US Vanguard Index Funds 20251202 0 335.65 336.36 334.18 335.06 2920009 334.1125 down up incorrect
VTV.US Vanguard Value Index Fund ETF Shares 20251202 0 189.28 189.41 188.27 188.85 3097954 187.8766 down up incorrect
VUG.US Vanguard Growth Index Fund ETF Shares 20251202 0 491.25 494.16 489.6 491.53 1010100 491.028 up down incorrect
VUSE.US Vident Core U.S. Equity Fund 20251202 0 65.9289 66.15 65.81 65.8854 20663 65.8365 down up incorrect
VV.US Vanguard Large 20251202 0 315.07 315.97 313.94 314.9 193932 314.0413 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20251202 0 54.15 54.19 53.9 54.13 7200280 53.0864 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20251202 0 210.73 211.19 209.15 209.17 330843 208.5255 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20251202 0 144.15 144.15 143.11 143.54 1137638 142.5948 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20251202 0 49.18 49.529 48.41 49.07 17100 49.0564 down down correct
WBIF.US Absolute Shares Trust 20251202 0 31.06 31.11 31.039 31.039 2500 31.039 down down correct
WBIG.US WBI BullBear Yield 3000 ETF 20251202 0 23.49 23.53 23.49 23.4978 4306 23.4592 up up correct
WBIL.US WBI BullBear Quality 3000 ETF 20251202 0 35.27 35.295 35.17 35.1728 4212 35.1558 down down correct
WBIY.US WBI Power Factor High Dividend ETF 20251202 0 31.6 31.6502 31.53 31.54 8436 31.2526 down down correct
WDIV.US SPDR Index Shares Funds 20251202 0 74.97 74.97 74.6462 74.8045 12199 74.0464 down down correct
WEAT.US Teucrium Wheat 20251202 0 20.6 21.01 20.55 20.91 78530 20.91 up up correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20251202 0 28.05 28.62 27.86 28.36 91935 28.36 up up correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20251202 0 19.85 20.01 19.528 19.68 17700 19.5109 down down correct
WIP.US SPDR FTSE International Government Inflation 20251202 0 39.04 39.05 38.85 39.05 11343 38.6622 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20251202 0 40.96 40.9938 40.875 40.9938 693 40.9771 up up correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20251202 0 38.305 38.305 38.0101 38.29 30916 37.9607 down down correct
WWJD.US Inspire International ESG ETF 20251202 0 35.76 35.84 35.61 35.75 391200 35.4679 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20251202 0 226.32 227.815 225.56 225.86 148071 225.7514 down down correct
XBI.US SPDR S&P Biotech ETF 20251202 0 119.8 120.26 117.72 118.46 22047170 118.0694 down down correct
XCEM.US Columbia EM Core ex 20251202 0 37.97 38.05 37.75 37.911 45400 36.6509 down down correct
XCLR.US Global X S&P 500® Collar 95 20251202 0 30.37 30.37 30.295 30.35 1300 26.9464 down down correct
XDIV.US Metaurus Equity Component Trust 20251202 0 27.65 27.6999 27.57 27.6219 23785 27.6219 down down correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20251202 0 82.28 82.53 80.83 82.31 59777 81.9949 up up correct
XHB.US SPDR S&P Homebuilders ETF 20251202 0 108.81 109 107.52 108.25 1377253 108.0646 down down correct
XHE.US SPDR Series Trust 20251202 0 88.15 88.15 87.19 87.19 7000 87.1684 down down correct
XHS.US SPDR Series Trust 20251202 0 109.85 109.85 108.36 108.42 3300 108.3019 down down correct
XITK.US SPDR Series Trust 20251202 0 176.79 176.79 176.503 176.503 800 176.503 down down correct
XLB.US Materials Select Sector SPDR Fund 20251202 0 89.36 89.36 87.85 88.37 12905918 43.9582 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20251202 0 115.3 115.45 114.38 115.23 4777400 114.8582 down down correct
XLE.US The Select Sector SPDR Trust 20251202 0 91.18 91.18 89.685 90.14 33304922 44.689 down down correct
XLF.US Financial Select Sector SPDR Fund 20251202 0 52.99 53.14 52.64 52.84 29771500 52.656 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20251202 0 59.53 59.81 59.29 59.5 2568000 59.4027 down down correct
XLI.US Industrial Select Sector SPDR Fund 20251202 0 152.24 153.21 151.685 152.76 9712465 152.2386 up up correct
XLK.US Technology Select Sector SPDR Fund 20251202 0 288.13 291.03 287.29 289.3 15719056 144.4309 up up correct
XLP.US Consumer Staples Select Sector SPDR Fund 20251202 0 79.05 79.05 78.17 78.77 20551000 78.1431 down down correct
XLRE.US The Real Estate Select Sector SPDR Fund 20251202 0 41.24 41.25 40.835 40.99 5411600 40.5468 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20251202 0 62.51 62.75 62.36 62.51 39200 62.4287
XLU.US The Select Sector SPDR Trust 20251202 0 88.92 88.92 87.765 87.88 17384114 43.6133 down down correct
XLV.US Health Care Select Sector SPDR Fund 20251202 0 155.25 155.47 154.135 154.36 16150320 153.7055 down down correct
XLY.US The Select Sector SPDR Trust 20251202 0 237.17 237.33 234.97 236.44 11106054 117.9862 down down correct
XME.US SPDR Series Trust 20251202 0 96.01 97 95.45 96.6 1473528 96.4815 up up correct
XMHQ.US Invesco S&P MidCap Quality ETF 20251202 0 102.66 102.67 101.73 101.77 353800 101.5824 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20251202 0 63.51 63.51 62.98 62.98 21348 62.5529 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20251202 0 138.33 138.4 136.58 136.6 273100 136.3739 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20251202 0 62.88 62.88 62.33 62.33 22300 62.0604 down down correct
XNTK.US SPDR NYSE Technology ETF 20251202 0 277.42 281.0945 277.42 279.96 43397 279.8067 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20251202 0 134.77 134.77 132.28 133.05 1832127 132.0857 down down correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20251202 0 68 68 67.57 67.729 2372 67.729 down down correct
XPH.US SPDR Series Trust 20251202 0 53.89 53.9 52.65 52.65 88547 52.5442 down down correct
XPND.US First Trust Exchange 20251202 0 36.31 36.38 36.31 36.31 1400 36.2975
XPP.US ProShares Ultra FTSE China 50 20251202 0 27.67 27.699 27.4 27.6807 2415 27.4985 up up correct
XRLV.US Invesco S&P 500 ex 20251202 0 54.64 54.64 54.2637 54.2637 701 53.988 down down correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20251202 0 17.8 17.89 17.8 17.83 16200 17.2926 up up correct
XRT.US SPDR S&P Retail ETF 20251202 0 84.99 84.99 83.895 84.27 4281618 84.1034 down down correct
XSD.US SPDR Series Trust 20251202 0 321.76 327.24 320.93 325.32 61354 325.1152 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20251202 0 46.65 46.65 46.36 46.4756 14726 46.1702 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20251202 0 73.2 73.2 72.5 72.5 221200 72.3931 down down correct
XSOE.US WisdomTree Emerging Markets ex 20251202 0 38.48 38.48 38.27 38.45 124778 38.2217 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20251202 0 57.26 57.26 56.64 56.82 18500 56.5764 down down correct
XSW.US SPDR S&P Software & Services ETF 20251202 0 186.51 187.39 185.72 185.72 7900 185.72 down down correct
XTL.US SPDR Series Trust 20251202 0 145.61 146.71 145.03 145.87 6300 145.7706 up up correct
XTN.US SPDR S&P Transportation ETF 20251202 0 86.59 88.42 86.59 88.14 18700 87.9365 up up correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20251202 0 23.458 23.458 23.458 23.458 100 23.0122
XYLD.US Global X Funds 20251202 0 40.33 40.35 40.3 40.34 665900 39.3369 up up correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20251202 0 29.49 29.53 29.4 29.455 23700 27.0003 down down correct
YANG.US Direxion Shares ETF Trust 20251202 0 23.79 24.255 23.7639 23.9 640025 23.6236 up up correct
YCL.US ProShares Ultra Yen 20251202 0 19.38 19.45 19.35 19.45 47500 19.45 up up correct
YCS.US ProShares UltraShort Yen 20251202 0 50.21 50.315 50.01 50.05 73827 50.05 down down correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20251202 0 46.13 46.15 45.17 45.92 841211 45.8086 down down correct
YLD.US Principal Exchange 20251202 0 19.01 19.03 18.99 19.02 85382 18.6582 up up correct
YOLO.US AdvisorShares Trust 20251202 0 2.97 2.9888 2.85 2.9 22822 2.9 down down correct
YXI.US ProShares Short FTSE China 50 20251202 0 20.14 20.22 20.0678 20.0678 6800 19.9203 down down correct
YYY.US Amplify ETF Trust 20251202 0 11.66 11.6614 11.59 11.6 224983 11.2486 down up incorrect
ZHDG.US ZEGA Buy and Hedge ETF 20251202 0 23.14 23.14 23.084 23.084 2900 22.5055 down up incorrect
ZIG.US ETF Series Solutions 20251202 0 37.24 37.423 37.24 37.414 700 36.7213 up down incorrect
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20251202 0 66.77 67.291 66.66 67.16 180054 66.2625 up down incorrect
ZSL.US ProShares Trust II 20251202 0 8.87 9.2599 8.75 8.77 445215 87.7 down up incorrect
ZZZ.US TEST TICKER FOR UTP 20251202 0 29.75 29.76 29.7047 29.7047 3545 29.6829 down up incorrect

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