CollectAI

close-nyse_etfs

2025/12/08

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20251208 0 25.02 25.05 24.93 24.97 12800 24.6774 down up incorrect
AAAU.US Goldman Sachs Physical Gold ETF 20251208 0 41.55 41.56 41.22 41.37 1670700 41.37 down up incorrect
ABEQ.US Absolute Core Strategy ETF 20251208 0 35.75 35.76 35.63 35.63 17700 35.4088 down up incorrect
ACES.US ALPS Clean Energy ETF 20251208 0 33.45 33.5 32.71 33.05 21113 32.9568 down up incorrect
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20251208 0 41.5725 41.5725 41.4064 41.4064 482 41.4064 down up incorrect
ACVF.US ETF Opportunities Trust 20251208 0 49.5 49.505 49.225 49.289 18600 49.2199 down up incorrect
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20251208 0 18.231 18.231 18.19 18.217 11500 18.0666 down up incorrect
AFK.US VanEck Vectors Africa Index ETF 20251208 0 25.53 25.53 24.9435 25.1 26022 24.8423 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20251208 0 39.51 39.51 39.24 39.32 33300 39.1423 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20251208 0 34.618 34.618 34.43 34.44 7000 34.2878 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20251208 0 33.17 33.17 32.981 32.981 5900 32.9206 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20251208 0 100.02 100.0333 99.7415 99.87 8039061 98.9052 down down correct
AGGY.US WisdomTree Trust 20251208 0 44.15 44.1581 44.0266 44.1 50744 43.6255 down down correct
AGOX.US Adaptive Growth Opportunities ETF 20251208 0 30.47 30.47 29.85 29.96 17800 29.0176 down down correct
AGQ.US ProShares Trust II 20251208 0 113.09 113.5 110.37 112 1332418 112 down down correct
AGZ.US iShares Agency Bond ETF 20251208 0 110.15 110.15 110.0025 110.09 12584 109.1032 down down correct
AHYB.US American Century ETF Trust 20251208 0 46.651 46.655 46.58 46.655 1900 45.9167 up up correct
AIEQ.US AI Powered Equity ETF 20251208 0 45.39 45.39 45.0101 45.1254 4358 44.9341 down down correct
ALTL.US Pacer Funds Trust 20251208 0 43.03 43.03 42.68 42.68 4962 42.3361 down down correct
AMAX.US Starboard Investment Trust 20251208 0 8.03 8.05 7.97 7.995 481000 7.7708 down down correct
AMLP.US ALPS ETF Trust 20251208 0 47.91 47.98 47.635 47.65 1175101 46.7102 down down correct
AMOM.US QRAFT AI 20251208 0 48.93 48.9479 48.88 48.9479 3972 48.9479 up up correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20251208 0 19.16 19.2029 19.16 19.2029 2099 18.9207 up up correct
AMZA.US InfraCap MLP ETF 20251208 0 40.56 40.76 40.21 40.25 25101 39.3273 down down correct
ANEW.US ProShares Trust 20251208 0 50.624 50.624 50.624 50.624 100 50.5244
AOA.US iShares Trust 20251208 0 90.03 90.05 89.5001 89.66 112099 88.8122 down up incorrect
AOK.US iShares Core Conservative Allocation ETF 20251208 0 40.53 40.53 40.33 40.47 256843 39.9918 down up incorrect
AOM.US iShares Core Moderate Allocation ETF 20251208 0 48.1 48.185 47.92 47.96 283627 47.4301 down down correct
AOR.US iShares Trust 20251208 0 65.45 65.45 65.16 65.22 450847 64.556 down down correct
ARB.US AltShares Trust 20251208 0 28.93 29.06 28.93 29.02 5300 28.8947 up up correct
ARGT.US Global X Funds 20251208 0 91.96 92.0648 90.93 91.55 67089 90.8553 down down correct
ARKF.US ARK ETF Trust 20251208 0 50.24 50.41 49.61 49.96 141800 49.9164 down down correct
ARKK.US ARK ETF Trust 20251208 0 82.42 82.84 81.27 81.96 5772722 81.96 down down correct
ARKW.US ARK Next Generation Internet ETF 20251208 0 156.74 157.22 155.11 156.82 84999 154.4324 up up correct
ASEA.US Global X Funds 20251208 0 18.14 18.15 18.0301 18.1 53591 17.7424 down down correct
ASHR.US DBX ETF Trust 20251208 0 33.24 33.2699 33.17 33.22 6291574 32.4563 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20251208 0 36.71 36.84 36.71 36.84 5068 36.84 up up correct
ATFV.US Alger 35 ETF 20251208 0 35.5 35.66 35.27 35.66 36100 35.5844 up up correct
AUSF.US Global X Funds 20251208 0 46.13 46.13 45.94 45.96 27015 45.5504 down down correct
AVDE.US American Century ETF Trust 20251208 0 81.5 81.56 81.1 81.22 527200 80.2919 down down correct
AVDV.US American Century ETF Trust 20251208 0 93.23 93.255 92.785 92.9 449400 91.4923 down down correct
AVEM.US American Century ETF Trust 20251208 0 77.28 77.28 76.71 76.99 753700 75.8178 down down correct
AVES.US Avantis® Emerging Markets Value ETF 20251208 0 58.55 58.55 58.04 58.16 42800 57.0594 down down correct
AVIG.US Avantis Core Fixed Income ETF 20251208 0 42 42 41.865 41.93 151600 41.4555 down down correct
AVIV.US Avantis International Large Cap 20251208 0 70.5 70.5 70.1 70.165 29032 69.159 down down correct
AVLV.US American Century ETF Trust 20251208 0 75.66 75.66 75.054 75.15 295500 74.8715 down down correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20251208 0 45.89 45.92 45.73 45.845 27800 45.4267 down down correct
AVRE.US AVRE 20251208 0 44.02 44.02 43.72 43.74 30900 43.1931 down down correct
AVSF.US American Century ETF Trust 20251208 0 47.07 47.07 47.01 47.04 28000 46.5099 down down correct
AVUS.US American Century ETF Trust 20251208 0 112.41 112.41 111.51 111.72 235400 111.396 down down correct
AVUV.US American Century ETF Trust 20251208 0 103.2 103.23 102.411 102.46 660100 102.0884 down down correct
AWAY.US ETFMG Travel Tech ETF 20251208 0 21.07 21.07 20.67 20.79 13527 20.79 down down correct
BAB.US Invesco Exchange 20251208 0 27.24 27.2699 27.1201 27.13 102337 26.8586 down up incorrect
BAR.US GraniteShares Gold Trust 20251208 0 41.48 41.49 41.15 41.31 490693 41.31 down up incorrect
BATT.US Amplify ETF Trust 20251208 0 13.97 13.97 13.77 13.86 47244 13.6091 down up incorrect
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20251208 0 39.33 40.82 39.205 40.29 67709 39.6214 up up correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20251208 0 107.98 107.98 107.11 107.305 11756 106.8247 down down correct
BBP.US ETFis Series Trust I 20251208 0 79.61 79.61 78.2089 78.2089 6564 78.2089 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20251208 0 76.1901 76.1901 75.9102 75.9102 1164 75.6035 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20251208 0 36.37 36.37 36.01 36.05 56071 30.7867 down down correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20251208 0 22.99 22.99 22.77 22.79 977500 19.5841 down down correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20251208 0 23.84 25.2855 23.84 25.1691 1099 24.3878 up down incorrect
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20251208 0 17.1901 17.1901 17.14 17.14 464 16.81 down up incorrect
BDRY.US ETF Managers Group Commodity Trust I 20251208 0 9.23 9.32 9.21 9.25 46570 9.25 up down incorrect
BEDZ.US AdvisorShares Hotel ETF 20251208 0 32.38 32.431 32.38 32.431 200 31.7124 up up correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20251208 0 2.72 2.817 2.675 2.76 25910 55.2 up up correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20251208 0 21.31 21.39 21.29 21.35 4900 20.421 up up correct
BFOR.US Barron's 400 ETF 20251208 0 82.91 82.91 82.2866 82.2866 2263 81.7998 down down correct
BIBL.US Northern Lights Fund Trust IV 20251208 0 45.97 45.97 45.57 45.64 26468 45.5429 down down correct
BIGY.US ETF Series Solutions 20251208 0 52.94 53.16 52.76 52.9 10100 51.3218 down down correct
BIL.US SPDR Bloomberg Barclays 1 20251208 0 91.53 91.54 91.53 91.53 7579000 90.6513
BILS.US SPDR Series Trust 20251208 0 99.29 99.29 99.28 99.29 410700 98.3832
BITO.US ProShares Bitcoin Strategy ETF 20251208 0 13.5 13.56 13.235 13.4 37537900 12.5987 down down correct
BITQ.US Exchange Traded Concepts Trust 20251208 0 23.46 23.4875 22.82 23.45 78911 23.45 down down correct
BIV.US Vanguard Intermediate 20251208 0 78.01 78.01 77.7829 77.89 2442745 77.0951 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20251208 0 14.9 15.0115 14.875 14.95 1802027 14.5361 up up correct
BKAG.US BNY Mellon Core Bond ETF 20251208 0 42.39 42.39 42.28 42.33 97000 41.9644 down down correct
BKEM.US BNY Mellon ETF Trust 20251208 0 73.846 74.26 73.846 74.258 1200 74.0627 up up correct
BKF.US iShares MSCI BRIC ETF 20251208 0 44.41 44.41 44.185 44.25 2321 43.7634 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20251208 0 48.24 48.26 48.15 48.175 24000 47.2875 down down correct
BKIE.US BNY Mellon International Equity ETF 20251208 0 91.6 91.7 91.13 91.31 22600 90.299 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20251208 0 131.77 131.77 130.825 131.19 61248 130.8026 down down correct
BKLN.US Invesco Exchange 20251208 0 20.98 20.99 20.97 20.98 3869849 20.6693
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20251208 0 110.13 110.13 109.6213 109.78 5157 109.3226 down down correct
BKSE.US BNY Mellon ETF Trust 20251208 0 113.65 113.65 113.65 113.65 200 113.2118
BKUI.US BNY Mellon ETF Trust 20251208 0 49.81 49.81 49.79 49.8 4800 49.2713 down down correct
BLES.US Northern Lights Fund Trust IV 20251208 0 43.178 43.18 43.071 43.12 5529 42.9015 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20251208 0 62.67 62.865 61.78 62.51 136151 62.0751 down down correct
BLV.US Vanguard Long 20251208 0 70.14 70.145 69.7035 69.93 598645 69.1298 down down correct
BMED.US BlackRock Future Health ETF 20251208 0 30.46 30.46 30.365 30.365 1300 30.365 down down correct
BNDC.US FlexShares Core Select Bond Fund 20251208 0 22.3465 22.36 22.3429 22.36 1277 22.1346 up up correct
BNDD.US BNDD 20251208 0 97.49 97.663 97.44 97.663 1600 96.7868 up up correct
BNKD.US MicroSectors U.S. Big Banks Index 20251208 0 11.373 11.373 11.373 11.373 20 56.865
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20251208 0 30.8242 31.2825 30.58 31.09 8013 31.09 up up correct
BNO.US United States Brent Oil Fund LP 20251208 0 29.02 29.13 28.79 28.84 412400 28.84 down down correct
BOAT.US SonicShares Global Shipping ETF 20251208 0 32.845 33 32.753 32.85 7800 31.993 up down incorrect
BOIL.US ProShares Ultra Bloomberg Natural Gas 20251208 0 38.87 39.52 36.5 36.57 10017800 36.57 down up incorrect
BOND.US PIMCO Active Bond Exchange 20251208 0 93.2 93.22 92.865 92.96 690102 91.7876 down up incorrect
BOUT.US Innovator ETFs Trust 20251208 0 36.62 36.7 36.6 36.6192 1350 36.4953 down up incorrect
BRF.US VanEck Vectors ETF Trust 20251208 0 17.19 17.19 17.005 17.0076 1488 16.0873 down up incorrect
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20251208 0 82.56 82.56 79.43 80.6 64327 79.4451 down up incorrect
BSV.US Vanguard Short 20251208 0 78.75 78.75 78.66 78.74 2931797 77.9714 down up incorrect
BTAL.US AGFiQ U.S. Market Neutral Anti 20251208 0 14.56 14.65 14.385 14.44 2646484 14.0854 down down correct
BUL.US Pacer US Cash Cows Growth ETF 20251208 0 54.92 54.92 54.24 54.42 13100 54.3315 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20251208 0 282.01 286.8 272.82 278.14 1280000 27.814 down down correct
BUZZ.US VanEck Vectors ETF Trust 20251208 0 35.02 35.09 34.47 35.01 104700 35.01 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20251208 0 22.49 22.5463 22.4 22.44 264898 22.3116 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20251208 0 27.29 27.29 27.13 27.18 532218 27.0435 down up incorrect
BYLD.US iShares Yield Optimized Bond ETF 20251208 0 22.82 22.8278 22.7701 22.79 52226 22.4908 down up incorrect
BZQ.US ProShares Trust 20251208 0 15.4 16.04 15.4 15.84 36892 15.5459 up up correct
CANE.US Teucrium Sugar 20251208 0 9.62 9.63 9.58 9.62 30678 9.62
CAPE.US Barclays ETN+ Shiller Capet ETN 20251208 0 32.31 32.31 32.06 32.09 15803 31.9434 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20251208 0 22.7 22.7 22.47 22.555 1455 22.4672 down down correct
CBSE.US Listed Funds Trust 20251208 0 41.442 41.442 41.045 41.045 2900 40.9049 down down correct
CCOR.US Core Alternative ETF 20251208 0 26.43 26.4499 26.29 26.3082 3219 26.2483 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20251208 0 41.95 42 41.46 41.65 591000 41.65 down down correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20251208 0 19.288 19.288 19.288 19.288 100 18.599
CEW.US WisdomTree Emerging Currency Strategy Fund 20251208 0 19.22 19.22 19.15 19.2 9473 18.7374 down down correct
CGW.US Invesco Exchange 20251208 0 63.97 63.98 63.42 63.43 26900 62.4404 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20251208 0 20.72 20.76 20.68 20.72 168766 20.5672
CHGX.US ETF Series Solutions 20251208 0 27.65 27.65 27.49 27.4983 5204 27.5031 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20251208 0 21.91 22 21.83 21.97 29100 21.7772 up up correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20251208 0 23.53 23.54 23.49 23.5007 11802 23.2931 down down correct
CMBS.US iShares Trust 20251208 0 49.11 49.1684 48.905 49.045 26051 48.6125 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20251208 0 55.44 55.46 55.0201 55.07 15230 48.7241 down down correct
CMF.US iShares Trust 20251208 0 57.35 57.36 57.32 57.33 557236 56.9155 down down correct
CNBS.US Amplify ETF Trust 20251208 0 23.17 23.2 21.4401 21.87 4037 21.87 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20251208 0 96.48 96.86 94.73 95.68 31900 94.9582 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20251208 0 43.39 43.6 43.34 43.37 39147 43.2912 down down correct
COM.US Direxion Shares ETF Trust 20251208 0 29.79 29.79 29.6601 29.6799 31974 29.5639 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20251208 0 23.21 23.213 23.0102 23.0297 26718 21.169 down down correct
COPX.US Global X Copper Miners ETF 20251208 0 68.1 68.27 67.14 67.44 1772962 65.8949 down down correct
CORN.US Teucrium Commodity Trust 20251208 0 17.87 17.94 17.79 17.8376 13615 17.8376 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20251208 0 98.19 98.19 97.8501 98.06 107742 96.9011 down down correct
CPER.US United States Copper Index Fund LP 20251208 0 33.4 33.42 33.02 33.24 443381 33.24 down down correct
CQQQ.US Invesco China Technology ETF 20251208 0 53.37 53.5 53.23 53.35 596200 52.1974 down down correct
CRAK.US VanEck Vectors ETF Trust 20251208 0 40.08 40.08 39.54 39.54 39965 38.7579 down down correct
CRBN.US iShares Trust 20251208 0 232.85 232.85 231.28 231.6135 4274 228.2361 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20251208 0 17.56 17.56 16.91 17.21 29400 17.0991 down down correct
CSD.US Invesco S&P Spin 20251208 0 101.08 101.08 99.9479 99.9479 612 99.7917 down down correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20251208 0 37.32 37.32 36.4 36.763 2300 36.1135 down down correct
CURE.US Direxion Shares ETF Trust 20251208 0 108.6 108.6 103.76 104.47 68193 104.2013 down down correct
CUT.US Invesco MSCI Global Timber ETF 20251208 0 28.83 28.85 28.81 28.82 937 28.1141 down down correct
CVY.US Invesco Zacks Multi 20251208 0 26.78 26.81 26.78 26.8031 6238 26.5253 up up correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20251208 0 90.87 90.965 90.18 90.74 530100 90.3474 down down correct
CWEB.US Direxion Shares ETF Trust 20251208 0 44.75 44.9 44.36 44.66 101267 43.4768 down down correct
CWI.US SPDR MSCI ACWI ex 20251208 0 35.39 35.39 35.16 35.24 381047 35.24 down down correct
CWS.US AdvisorShares Focused Equity ETF 20251208 0 69.5 69.5 68.94 69 2372 68.7922 down down correct
CZA.US Invesco Zacks Mid 20251208 0 112.01 112.01 111.045 111.045 1233 109.3495 down down correct
DAT.US ProShares Big Data Refiners ETF 20251208 0 46.61 46.61 46.3315 46.3315 840 46.3315 down down correct
DBA.US Invesco DB Multi 20251208 0 26.47 26.51 26.355 26.4 424439 25.481 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20251208 0 41.41 41.435 41.31 41.4 8833 40.61 down down correct
DBB.US Invesco DB Multi 20251208 0 22.43 22.51 22.27 22.46 1563208 21.8648 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20251208 0 23.17 23.19 23.04 23.04 784767 22.2898 down down correct
DBE.US Invesco DB Energy Fund 20251208 0 19.08 19.08 18.86 18.8755 4679 18.1659 down down correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20251208 0 48.54 48.5965 48.415 48.48 353078 47.2354 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20251208 0 31.97 31.97 31.72 31.78 15300 31.3575 down down correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20251208 0 47.83 47.95 47.77 47.94 314854 47.1832 up up correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20251208 0 55.11 55.12 55.0108 55.0168 3540 54.2708 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20251208 0 93.14 93.24 92.85 93.15 4600 93.128 up up correct
DBMF.US iM DBi Managed Futures Strategy ETF 20251208 0 28.68 28.73 28.58 28.66 1633300 27.5167 down down correct
DBO.US Invesco DB Oil Fund 20251208 0 12.95 12.99 12.825 12.85 187631 12.4082 down up incorrect
DBP.US Invesco DB Precious Metals Fund 20251208 0 98.9 98.91 98.0901 98.41 8398 96.0582 down up incorrect
DDM.US ProShares Ultra Dow30 20251208 0 56.97 56.97 56.09 56.42 240116 56.2847 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20251208 0 21.55 21.55 21.46 21.515 3700 21.2975 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20251208 0 35.31 35.46 35.27 35.32 2511 35.0353 up up correct
DEEP.US Roundhill Acquirers Deep Value ETF 20251208 0 36.06 36.06 35.7111 35.7111 1092 35.392 down down correct
DEM.US WisdomTree Trust 20251208 0 46.7 46.745 46.4833 46.55 127388 46.0715 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20251208 0 33.82 33.85 33.565 33.57 190853 33.347 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20251208 0 58.15 58.2171 57.87 57.87 35115 57.6074 down down correct
DEW.US WisdomTree Global High Dividend Fund 20251208 0 60.98 61.17 60.96 60.9688 3874 60.4311 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20251208 0 39.76 39.79 39.47 39.56 2374500 39.4693 down down correct
DFAE.US Dimensional ETF Trust 20251208 0 32.37 32.37 32.155 32.27 704500 32.0635 down down correct
DFAI.US Dimensional International Core Equity Market ETF 20251208 0 37.58 37.62 37.4145 37.47 905584 37.2211 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20251208 0 70.6 70.6 70.005 70.08 513900 69.8823 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20251208 0 59.85 59.88 59.37 59.4 371500 59.1632 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20251208 0 47.15 47.15 46.81 46.92 378293 46.7998 down down correct
DFCF.US Dimensional ETF Trust 20251208 0 42.77 42.77 42.65 42.71 761600 42.3017 down down correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20251208 0 70.6 70.61 70.345 70.345 3144 69.4708 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20251208 0 60.4 61.68 59.75 61.55 124381 55.8452 up up correct
DFIP.US Dimensional ETF Trust 20251208 0 41.92 41.92 41.805 41.845 43500 41.5539 down down correct
DFIV.US DFIV 20251208 0 48.74 48.74 48.514 48.56 1281000 48.1958 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20251208 0 95.66 95.72 95.39 95.39 4263 94.0454 down down correct
DFNM.US Dimensional ETF Trust 20251208 0 48.24 48.24 48.17 48.2 116300 47.8401 down down correct
DFSD.US Dimensional ETF Trust 20251208 0 48.16 48.16 48.09 48.14 560600 47.7573 down down correct
DFUS.US Dimensional U.S. Equity ETF 20251208 0 74.71 74.71 74.145 74.36 1312700 74.2024 down down correct
DGP.US DB Gold Double Long ETN 20251208 0 154.42 154.42 152.45 152.63 5511 152.63 down down correct
DGRO.US iShares Core Dividend Growth ETF 20251208 0 69.72 69.7462 69.255 69.35 1642475 68.9097 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20251208 0 56.98 56.98 56.595 56.7 64357 56.1308 down down correct
DGT.US SPDR Series Trust 20251208 0 166.91 166.91 165.62 165.89 7380 163.4712 down down correct
DGZ.US DB Gold Short ETN 20251208 0 5.42 5.55 5.42 5.49 900 5.49 up up correct
DHS.US WisdomTree U.S. High Dividend Fund 20251208 0 101.17 101.17 100.6074 100.63 17724 99.7379 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20251208 0 480.49 480.52 476.84 478.15 4427636 476.3469 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20251208 0 18.36 18.3665 18.31 18.325 34976 18.0973 down down correct
DIG.US ProShares Ultra Oil & Gas 20251208 0 37.42 37.73 36.85 37.05 62179 36.8145 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20251208 0 78.95 78.97 78.6649 78.6677 1554 78.2561 down down correct
DIV.US Global X SuperDividend U.S. ETF 20251208 0 17.57 17.57 17.455 17.48 169761 17.1894 down down correct
DIVO.US Amplify ETF Trust 20251208 0 45.53 45.53 45.194 45.28 686000 44.9187 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20251208 0 31.27 31.302 31.27 31.302 300 30.8802 up up correct
DIVZ.US Listed Funds Trust 20251208 0 36.07 36.16 35.987 35.987 12900 35.7631 down up incorrect
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20251208 0 57.4 57.4 56.9785 57.06 22261 56.6761 down up incorrect
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20251208 0 38.11 38.11 37.72 37.75 77523 37.75 down up incorrect
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20251208 0 88.21 88.21 87.7 87.81 197670 87.3825 down up incorrect
DLS.US WisdomTree International SmallCap Dividend Fund 20251208 0 79.95 80.045 79.65 79.69 20313 78.8772 down up incorrect
DMCY.US The Advisors Inner Circle Fund III 20251208 0 30.92 30.92 30.92 30.92 300 30.4168
DNL.US WisdomTree Global ex 20251208 0 41.15 41.15 40.9214 41.03 19773 40.799 down down correct
DOG.US ProShares Short Dow30 20251208 0 23.71 23.89 23.705 23.83 2476298 23.5686 up down incorrect
DOL.US WisdomTree International LargeCap Dividend Fund 20251208 0 64.15 64.15 63.93 64.03 18391 63.6613 down up incorrect
DON.US WisdomTree U.S. MidCap Dividend Fund 20251208 0 52.04 52.04 51.66 51.66 248300 51.35 down up incorrect
DOO.US WisdomTree International Dividend ex 20251208 0 81.67 81.67 74.54 74.74 74300 74.5759 down up incorrect
DPST.US Direxion Shares ETF Trust 20251208 0 101.02 103.35 99.83 101.25 386110 100.6899 up up correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20251208 0 7.98 8.17 7.865 8.15 4939600 8.1225 up up correct
DRN.US Direxion Shares ETF Trust 20251208 0 8.78 8.78 8.58 8.6 416612 8.5492 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20251208 0 26.02 26.54 26.02 26.53 64977 26.434 up up correct
DSCF.US Discipline Fund ETF 20251208 0 24.3 24.3494 24.25 24.31 16285 24.0092 up up correct
DSI.US iShares MSCI KLD 400 Social ETF 20251208 0 129.39 129.5199 128.54 128.88 148524 128.5202 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20251208 0 59.02 59.02 58.53 58.56 110372 58.3713 down down correct
DSTX.US ETF Series Solutions 20251208 0 31.59 31.59 31.31 31.429 800 30.9718 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20251208 0 85.06 85.0999 84.61 84.64 21189 84.2197 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20251208 0 49.5 49.5153 49.5 49.5153 358 49.4969 up up correct
DTH.US WisdomTree International High Dividend Fund 20251208 0 50.45 50.47 50.275 50.34 19946 49.9251 down down correct
DUG.US ProShares UltraShort Oil & Gas 20251208 0 31.79 32.55 31.74 32.4184 36411 32.1065 up up correct
DUSL.US Direxion Shares ETF Trust 20251208 0 74.12 74.12 73.5026 73.5026 3137 66.0349 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20251208 0 8.77 9.145 8.685 9.14 1846794 90.5323 up up correct
DVYE.US iShares Inc. 20251208 0 31.05 31.05 30.8 30.88 119130 30.4639 down down correct
DWM.US WisdomTree International Equity Fund 20251208 0 67.7 67.7 67.445 67.524 8470 67.072 down down correct
DWMF.US WisdomTree International Multifactor Fund 20251208 0 32.223 32.223 32.1569 32.1602 939 31.9784 down down correct
DWX.US SPDR S&P International Dividend ETF 20251208 0 43.49 43.49 43.1901 43.2059 54241 42.5555 down up incorrect
DXD.US ProShares Trust 20251208 0 20.73 21.02 20.72 20.9 1158212 20.6721 up down incorrect
DXJ.US WisdomTree Japan Hedged Equity Fund 20251208 0 140.92 141.06 140.47 140.79 384700 140.413 down up incorrect
DYLD.US Two Roads Shared Trust 20251208 0 22.7 22.75 22.63 22.69 3900 22.3867 down up incorrect
DYNF.US BlackRock ETF Trust 20251208 0 61.23 61.23 60.81 61.01 1905700 60.8731 down up incorrect
DZZ.US DB Gold Double Short ETN 20251208 0 3.17 3.22 3 3.04 17800 3.04 down up incorrect
EAGG.US iShares Trust 20251208 0 47.91 47.91 47.7754 47.85 281688 47.3843 down down correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20251208 0 29.55 29.65 29.52 29.53 4200 29.53 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20251208 0 35.26 35.325 34.571 35.2817 3704 34.3757 up up correct
EATZ.US AdvisorShares Restaurant ETF 20251208 0 26.235 26.235 26.23 26.23 300 26.1038 down down correct
EBLU.US Ecofin Global Water ESG Fund 20251208 0 52.5795 52.58 52.2 52.2645 2276 51.0007 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20251208 0 21.25 21.26 21.18 21.19 207535 20.8891 down down correct
ECLN.US First Trust EIP Carbon Impact ETF 20251208 0 33.95 33.95 33.3717 33.3717 1714 33.1782 down down correct
ECNS.US iShares Trust 20251208 0 35.29 35.29 35.1 35.23 6700 33.7514 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20251208 0 27.44 27.45 27.26 27.27 4600 26.7773 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20251208 0 53.3 53.3 52.16 52.55 69417 52.4522 down down correct
EDIV.US SPDR Index Shares Funds 20251208 0 38.96 38.96 38.5 38.65 79045 38.4004 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20251208 0 23.76 23.8199 23.71 23.7748 3228 23.5749 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20251208 0 41.39 41.39 41.0887 41.0972 12857 40.9298 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20251208 0 66.89 66.89 66.21 66.61 1209184 65.795 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20251208 0 37.1 37.63 36.96 37.46 39500 37.2605 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20251208 0 27.27 27.27 27.05 27.1 47423 27.0035 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20251208 0 54.865 54.87 54.48 54.62 29055650 53.8494 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20251208 0 17.72 17.72 17.6 17.61 1200 17.5075 down down correct
EEMS.US iShares MSCI Emerging Markets Small 20251208 0 67.77 67.77 67.43 67.53 8831 65.8761 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20251208 0 41.8909 41.905 41.76 41.8857 2871 41.8857 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20251208 0 57.35 57.35 56.71 56.75 11147 56.5543 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20251208 0 79.43 79.43 78.655 78.8288 29985 78.3121 down down correct
EEV.US ProShares Trust 20251208 0 19.5 19.691 19.5 19.6235 20440 19.345 up up correct
EFA.US iShares MSCI EAFE ETF 20251208 0 95.82 95.82 95.355 95.51 13589160 93.8101 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20251208 0 49.2817 49.2898 49.15 49.27 14880 49.27 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20251208 0 66.21 66.21 65.815 65.95 23800 65.7721 down down correct
EFO.US ProShares Ultra MSCI EAFE 20251208 0 61.84 61.84 61.4984 61.4984 1933 61.1483 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20251208 0 9.55 9.55 9.4801 9.55 2436 9.429
EFZ.US ProShares Short MSCI EAFE 20251208 0 13.06 13.1199 13.06 13.0959 7161 12.9433 up up correct
EIDO.US iShares MSCI Indonesia ETF 20251208 0 18.84 18.9 18.82 18.87 204662 18.6889 up up correct
EINC.US VanEck Vectors Energy Income ETF 20251208 0 98.76 98.97 97.71 97.93 4100 96.4266 down down correct
EIRL.US iShares Trust 20251208 0 72.61 72.61 72.22 72.3265 10843 71.6045 down down correct
EIS.US iShares MSCI Israel ETF 20251208 0 109.63 109.63 108.4601 109.04 59775 107.9562 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20251208 0 33.5601 33.67 33.55 33.5984 19688 33.5984 up up correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20251208 0 29.33 29.36 29.27 29.336 1511 29.336 up up correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20251208 0 28.85 28.9299 28.71 28.815 10343 28.3949 down down correct
EMBD.US Global X Emerging Markets Bond ETF 20251208 0 24 24 23.89 23.89 17600 23.5523 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20251208 0 25.49 25.52 25.46 25.495 21800 25.0416 up up correct
EMLC.US VanEck Vectors ETF Trust 20251208 0 25.63 25.64 25.53 25.57 1645022 25.2019 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20251208 0 38.68 38.68 38.3194 38.38 264488 38.0879 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20251208 0 31.55 31.61 31.47 31.582 15914 31.3288 up up correct
EMNT.US EMNT 20251208 0 98.59 98.59 98.575 98.575 2400 97.6709 down down correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20251208 0 42.24 42.26 41.88 42.017 20400 40.7611 down down correct
EMSG.US DBX ETF Trust 20251208 0 35.51 35.51 35.24 35.27 3682 34.8389 down down correct
EMTY.US ProShares Trust 20251208 0 11.97 12.0241 11.94 12.0241 1860 11.9022 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20251208 0 31.87 31.87 31.6512 31.7 38986 31.3454 down down correct
EOCT.US Innovator ETFs Trust 20251208 0 31.45 31.45 31.2401 31.3312 10246 31.3312 down down correct
EPHE.US iShares MSCI Philippines ETF 20251208 0 24.67 24.67 24.5 24.58 77914 24.384 down down correct
EPI.US WisdomTree India Earnings Fund 20251208 0 45.195 45.215 44.87 44.95 817541 44.95 down up incorrect
EPOL.US iShares Trust 20251208 0 33.66 33.7 33.38 33.51 107600 32.4188 down up incorrect
EPP.US iShares MSCI Pacific ex Japan ETF 20251208 0 51.03 51.03 50.6377 50.74 253578 49.701 down up incorrect
EPS.US WisdomTree U.S. Earnings 500 Fund 20251208 0 71.21 71.21 70.68 70.82 117496 70.5787 down up incorrect
EPU.US iShares MSCI Peru ETF 20251208 0 67.15 67.15 66.2 66.53 43793 66.2572 down up incorrect
EPV.US ProShares UltraShort FTSE Europe 20251208 0 23.6 23.6 23.4 23.57 4626 23.2397 down up incorrect
EQAL.US Invesco Russell 1000 Equal Weight ETF 20251208 0 52.97 52.97 52.54 52.54 17188 52.2954 down down correct
EQL.US ALPS Equal Sector Weight ETF 20251208 0 46.46 46.46 46.06 46.16 28149 45.9255 down down correct
EQWL.US Invesco Exchange 20251208 0 118.09 118.09 117.16 117.33 66012 116.8181 down down correct
ERTH.US Invesco Exchange 20251208 0 47.14 47.14 46.65 46.94 27300 46.7312 down down correct
ERX.US Direxion Shares ETF Trust 20251208 0 58 58.58 56.95 57.3 173300 57.0239 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20251208 0 19.45 19.81 19.28 19.66 395379 19.5838 up up correct
ESBA.US Empire State Realty OP L.P 20251208 0 6.61 6.66 6.61 6.61 400 6.5763
ESGA.US American Century Sustainable Equity ETF 20251208 0 79.11 79.13 78.7 78.7168 6690 78.5778 down down correct
ESGB.US IndexIQ Active ETF Trust 20251208 0 21.216 21.23 21.1801 21.2151 5764 20.9384 down down correct
ESGN.US Columbia ETF Trust I 20251208 0 39.13 39.18 38.96 38.965 13652 38.965 down down correct
ESGS.US Columbia ETF Trust I 20251208 0 47.2 47.24 46.99 47.0164 13789 46.7552 down down correct
ESGY.US American Century Sustainable Growth ETF 20251208 0 65.2347 65.2347 65.2347 65.2347 0 65.2153
ETHO.US Etho Climate Leadership U.S. ETF 20251208 0 66.62 66.67 66.3269 66.3269 4569 65.7722 down down correct
EUDG.US WisdomTree Trust 20251208 0 36.6 36.62 36.495 36.5008 9127 36.3103 down down correct
EUM.US ProShares Short MSCI Emerging Markets 20251208 0 20.46 20.6 20.46 20.5436 19603 20.3461 up up correct
EUO.US ProShares Trust II 20251208 0 28.73 28.88 28.73 28.79 12759 28.79 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20251208 0 38 38.45 37.79 38.2 31300 38.0621 up up correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20251208 0 104.33 104.33 103.46 103.58 29758 103.0264 down down correct
EUSB.US iShares Trust 20251208 0 43.91 43.91 43.779 43.831 32800 43.4117 down down correct
EUSC.US WisdomTree Trust 20251208 0 50.01 50.06 49.98 49.98 21023 49.98 down down correct
EVNT.US EVNT 20251208 0 12.015 12.04 12 12.035 10600 11.4829 up up correct
EVX.US VanEck Vectors ETF Trust 20251208 0 38.82 38.82 38.38 38.38 6236 38.3092 down down correct
EWA.US iShares MSCI Australia ETF 20251208 0 26.41 26.41 26.195 26.24 3182521 25.799 down down correct
EWC.US iShares MSCI Canada ETF 20251208 0 53.33 53.36 52.93 52.95 962600 52.4826 down down correct
EWD.US iShares MSCI Sweden ETF 20251208 0 48.34 48.4 48.0706 48.4 104283 47.8077 up up correct
EWG.US iShares MSCI Germany ETF 20251208 0 41.57 41.57 41.2533 41.34 1410634 41.34 down down correct
EWH.US iShares Inc. 20251208 0 21.86 21.87 21.7433 21.82 1352738 21.1412 down down correct
EWI.US iShares MSCI Italy ETF 20251208 0 53.07 53.11 52.805 52.98 184019 52.2957 down up incorrect
EWJ.US iShares MSCI Japan ETF 20251208 0 83.49 83.55 83.0601 83.19 3589592 80.1892 down up incorrect
EWK.US iShares MSCI Belgium ETF 20251208 0 24.22 24.25 24.104 24.24 300867 24.0793 up down incorrect
EWL.US iShares MSCI Switzerland ETF 20251208 0 58.01 58.07 57.68 57.76 275412 57.76 down up incorrect
EWM.US iShares MSCI Malaysia ETF 20251208 0 26.4 26.42 26.26 26.32 422100 25.9071 down up incorrect
EWN.US iShares MSCI Netherlands ETF 20251208 0 58.75 58.78 58.612 58.7224 25006 56.5628 down down correct
EWO.US iShares MSCI Austria ETF 20251208 0 33.63 33.64 33.4 33.54 19418 33.54 down down correct
EWP.US iShares MSCI Spain ETF 20251208 0 52.49 52.56 52.205 52.31 2956063 51.5933 down down correct
EWQ.US iShares MSCI France ETF 20251208 0 44.57 44.79 44.425 44.65 286787 44.4247 up up correct
EWS.US iShares MSCI Singapore ETF 20251208 0 27.72 27.72 27.3845 27.48 926500 26.818 down down correct
EWT.US iShares MSCI Taiwan ETF 20251208 0 65.76 65.79 65.305 65.57 1579370 62.6899 down down correct
EWU.US iShares MSCI United Kingdom ETF 20251208 0 43.11 43.13 42.975 43.08 1350769 42.2637 down down correct
EWV.US ProShares UltraShort MSCI Japan 20251208 0 25.56 25.92 25.56 25.85 16327 25.5767 up up correct
EWW.US iShares MSCI Mexico ETF 20251208 0 68.57 69.15 68.33 68.64 816100 67.3475 up up correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20251208 0 65.68 65.79 65.45 65.58 14500 64.3118 down down correct
EWY.US iShares MSCI South Korea ETF 20251208 0 95.92 95.96 94.875 95.07 4546426 92.9816 down down correct
EWZ.US iShares MSCI Brazil ETF 20251208 0 33.14 33.215 32.48 32.75 44006641 31.6413 down down correct
EXI.US iShares Global Industrials ETF 20251208 0 174.44 174.44 173.815 174.14 14019 173.1816 down down correct
EZA.US iShares MSCI South Africa ETF 20251208 0 67.28 67.34 66.39 66.39 113962 62.946 down down correct
EZJ.US ProShares Ultra MSCI Japan 20251208 0 51.57 51.57 51.5316 51.5316 743 51.2463 down down correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20251208 0 67.52 67.52 66.88 66.94 20668 66.6803 down down correct
FAN.US First Trust Global Wind Energy ETF 20251208 0 20.1 20.1 19.91 19.91 37501 19.8565 down down correct
FAS.US Direxion Shares ETF Trust 20251208 0 170.87 170.87 166.89 168.65 323376 156.0591 down down correct
FAZ.US Direxion Shares ETF Trust 20251208 0 41.12 42.12 41.12 41.66 1244200 41.4779 up up correct
FBND.US Fidelity Total Bond ETF 20251208 0 46.24 46.2596 46.1 46.17 2089481 45.6013 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20251208 0 213.7 213.7 209.41 209.425 53155 209.425 down down correct
FCG.US First Trust Natural Gas ETF 20251208 0 25.1 25.24 24.73 24.76 1331700 24.5916 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20251208 0 73.64 73.64 72.67 72.92 81209 72.7631 down down correct
FCOR.US Fidelity Merrimack Street Trust 20251208 0 48.13 48.13 47.85 47.9569 56973 47.4106 down down correct
FDD.US First Trust Exchange 20251208 0 16.79 16.845 16.74 16.81 140914 16.6557 up up correct
FDHY.US Fidelity High Yield Factor ETF 20251208 0 49.37 49.5499 49.15 49.23 56466 48.4321 down down correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20251208 0 102.28 102.28 101.09 101.24 82094 101.0591 down up incorrect
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20251208 0 44.29 44.29 44.035 44.08 401305 43.54 down up incorrect
FDLO.US Fidelity Low Volatility Factor ETF 20251208 0 67.37 67.37 66.89 66.98 485092 66.7586 down up incorrect
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20251208 0 79.31 79.465 79.1641 79.44 12872 79.0742 up down incorrect
FDMO.US Fidelity Momentum Factor ETF 20251208 0 85.35 85.35 84.72 85.1 33552 84.9469 down up incorrect
FDN.US First Trust Exchange 20251208 0 273.86 273.86 271.36 272.5 224000 272.5 down up incorrect
FDRR.US Fidelity Dividend ETF for Rising Rates 20251208 0 61.36 61.4758 61.0701 61.29 36943 60.9577 down down correct
FDVV.US Fidelity High Dividend ETF 20251208 0 57.01 57.0899 56.835 56.95 791944 56.5538 down down correct
FEDM.US FEDM 20251208 0 58.48 58.48 58.39 58.39 200 57.8547 down down correct
FEIG.US FEIG 20251208 0 41.34 41.401 41.34 41.401 1100 40.9288 up up correct
FENY.US Fidelity MSCI Energy Index ETF 20251208 0 25.35 25.51 25.1527 25.23 4549697 25.0387 down down correct
FEUS.US FEUS 20251208 0 74.556 74.57 74.389 74.389 1000 74.1679 down down correct
FEZ.US SPDR EURO STOXX 50 ETF 20251208 0 63.9 63.98 63.6 63.8 1472998 63.2925 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20251208 0 22.11 22.39 22.11 22.39 100 22.1715 up up correct
FFND.US Northern Lights Fund Trust II 20251208 0 30.32 30.32 30.16 30.167 4100 29.9748 down down correct
FFTY.US Innovator ETFs Trust 20251208 0 35.59 35.6654 35.18 35.18 77646 34.7167 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20251208 0 30.51 30.51 30.3 30.39 97649 29.7557 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20251208 0 74.12 74.12 73.07 73.18 165946 72.9106 down down correct
FIDI.US Fidelity International High Dividend ETF 20251208 0 25.45 25.45 25.3301 25.37 37847 25.1214 down down correct
FIDU.US Fidelity Covington Trust 20251208 0 82.89 82.89 82.24 82.4 31336 82.2566 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20251208 0 2.3 2.47 2.23 2.43 56622 2.43 up up correct
FIGB.US Fidelity Investment Grade Bond ETF 20251208 0 43.48 43.5 43.34 43.445 66400 42.997 down down correct
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20251208 0 26.02 26.02 25.874 25.93 25600 25.628 down down correct
FITE.US SPDR S&P Kensho Future Security ETF 20251208 0 85.18 85.355 84.56 85.33 3400 85.2912 up up correct
FIVA.US Fidelity International Value Factor ETF 20251208 0 33.11 33.11 32.86 32.91 71529 32.7715 down down correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20251208 0 66.55 66.755 66.3702 66.6817 33826 66.5776 up up correct
FIW.US First Trust Exchange 20251208 0 110.82 110.85 109.5307 109.56 49695 109.3362 down down correct
FLAU.US Franklin FTSE Australia ETF 20251208 0 31.63 31.6533 31.5 31.505 6911 30.9233 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20251208 0 29.94 29.94 29.6 29.664 5200 29.1194 down down correct
FLBR.US Franklin FTSE Brazil ETF 20251208 0 20.23 20.23 19.8135 19.99 131399 18.9418 down down correct
FLCA.US Franklin Templeton ETF Trust 20251208 0 47.92 47.92 47.4457 47.45 56168 46.9286 down down correct
FLCB.US Franklin Templeton ETF Trust 20251208 0 21.66 21.66 21.593 21.63 403400 21.4065 down down correct
FLCH.US Franklin FTSE China ETF 20251208 0 24.66 24.66 24.54 24.637 104800 24.2583 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20251208 0 21.74 21.74 21.66 21.7 41940 21.4564 down down correct
FLEE.US Franklin FTSE Europe ETF 20251208 0 36.02 36.02 35.88 35.885 2400 35.5383 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20251208 0 33.02 33.047 32.9284 33.02 41418 32.4405
FLGR.US Franklin FTSE Germany ETF 20251208 0 32.8144 32.8144 32.68 32.733 3993 32.6266 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20251208 0 20.5483 20.55 20.5144 20.545 74598 20.3398 down down correct
FLIN.US Franklin FTSE India ETF 20251208 0 38.28 38.28 37.95 38.01 375071 37.8584 down down correct
FLJH.US Franklin Templeton ETF Trust 20251208 0 39.39 39.49 39.3 39.43 16600 38.5871 up up correct
FLJP.US Franklin FTSE Japan ETF 20251208 0 35.83 35.83 35.655 35.69 135531 34.1696 down down correct
FLKR.US Franklin FTSE South Korea ETF 20251208 0 31.99 31.99 31.63 31.75 61600 30.5429 down down correct
FLLA.US Franklin FTSE Latin America ETF 20251208 0 24.66 24.7 24.46 24.5504 14927 23.623 down down correct
FLLV.US Franklin Templeton ETF Trust 20251208 0 60.51 60.5399 60.2564 60.2564 3015 60.2564 down down correct
FLMB.US Franklin Liberty Federal Tax 20251208 0 23.8 23.8 23.7167 23.78 4190 23.5956 down down correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20251208 0 24.84 24.84 24.81 24.81 324063 24.5947 down down correct
FLMX.US Franklin FTSE Mexico ETF 20251208 0 33.67 33.78 33.5 33.6276 37856 32.9425 down down correct
FLRG.US Fidelity Covington Trust 20251208 0 38.37 38.37 38.178 38.178 8500 37.9907 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20251208 0 30.76 30.76 30.75 30.75 924675 30.4283 down down correct
FLRT.US Pacer Funds Trust 20251208 0 47.35 47.35 47.3 47.32 78765 46.4622 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20251208 0 32.06 32.06 31.982 31.982 5820 31.571 down down correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20251208 0 27 27.16 26.996 27 15300 26.2966
FLSW.US Franklin FTSE Switzerland ETF 20251208 0 40.31 40.31 39.97 39.9925 3728 39.943 down down correct
FLTB.US Fidelity Merrimack Street Trust 20251208 0 50.66 50.72 50.6001 50.7 80187 50.17 up up correct
FLTR.US VanEck Vectors ETF Trust 20251208 0 25.47 25.47 25.46 25.47 527300 25.1891
FLTW.US Franklin FTSE Taiwan ETF 20251208 0 61.61 61.62 61.15 61.36 13400 59.863 down down correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20251208 0 24.98 25.018 24.98 25.01 80200 24.7523 up up correct
FLYT.US Direxion Flight to Safety Strategy ETF 20251208 0 12.135 12.135 10.61 11.16 14547 11.16 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20251208 0 51.69 51.69 50.91 50.93 33674 50.7284 down up incorrect
FMF.US First Trust Managed Futures Strategy Fund 20251208 0 48.1664 48.48 48.1664 48.48 24335 46.6522 up down incorrect
FMNY.US First Trust Exchange 20251208 0 26.68 26.72 26.61 26.675 20600 26.4297 down up incorrect
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20251208 0 14.11 14.11 13.95 13.964 28300 13.879 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20251208 0 76.24 76.24 75.7 75.92 59410 75.6549 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20251208 0 31.96 31.96 31.67 31.69 807330 31.5387 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20251208 0 26.71 26.71 26.48 26.53 97619 26.41 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20251208 0 45.37 45.37 45.13 45.16 87527 43.6467 down down correct
FNDE.US Schwab Strategic Trust 20251208 0 37.14 37.14 36.88 36.98 1906300 35.6838 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20251208 0 45.56 45.56 45.3045 45.36 1829852 44.0333 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20251208 0 27.34 27.34 27.1101 27.16 5819076 27.038 down down correct
FNGD.US MicroSectors FANG+ Index 20251208 0 4.53 4.63 4.48 4.57 2772470 45.7 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20251208 0 252 252.1 249.85 250.147 4200 227.3795 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20251208 0 130.843 131.27 128.7931 128.8229 8789 128.8229 down down correct
FNGS.US MicroSectors FANG+ ETN 20251208 0 72.17 72.17 71.37 71.79 39475 71.79 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20251208 0 30.01 30.36 29.42 29.69 2494428 29.69 down down correct
FORH.US ETF Opportunities Trust 20251208 0 24.98 24.98 24.931 24.931 300 24.4963 down down correct
FPE.US First Trust Preferred Securities and Income ETF 20251208 0 18.29 18.29 18.26 18.27 1055457 17.9898 down down correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20251208 0 19.43 19.43 19.4 19.42 250906 19.1396 down down correct
FPX.US First Trust US Equity Opportunities ETF 20251208 0 169.32 169.32 166.95 168.26 12137 168.0329 down down correct
FQAL.US Fidelity Quality Factor ETF 20251208 0 76.02 76.02 75.54 75.61 28885 75.3895 down down correct
FREL.US Fidelity Covington Trust 20251208 0 27.29 27.29 27.055 27.06 453039 26.8435 down down correct
FRI.US First Trust S&P REIT Index Fund 20251208 0 27.85 27.85 27.57 27.5712 23365 27.2378 down down correct
FRTY.US Alger Mid Cap 40 ETF 20251208 0 21.42 21.49 21.28 21.42 12800 21.3766
FSEC.US Fidelity Investment Grade Securitized ETF 20251208 0 44.33 44.345 44.18 44.25 173700 43.5928 down down correct
FSIG.US First Trust Exchange 20251208 0 19.21 19.21 19.1801 19.19 274580 18.9357 down down correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20251208 0 20.05 20.05 20.03 20.03 99691 19.8732 down down correct
FSMD.US Fidelity Covington Trust 20251208 0 44.39 44.4 44.09 44.14 135800 44.0147 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20251208 0 49.73 49.73 49.37 49.42 208493 49.1224 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20251208 0 230.37 231.8 229.81 231.04 262861 230.7609 up up correct
FTSD.US Franklin ETF Trust 20251208 0 90.94 91.0099 90.82 90.94 48864 89.9324
FUMB.US First Trust Ultra Short Duration Municipal ETF 20251208 0 20.05 20.085 20.05 20.07 63474 19.9327 up up correct
FUTY.US Fidelity MSCI Utilities Index ETF 20251208 0 56.18 56.18 55.23 55.35 462120 55.0013 down up incorrect
FVAL.US Fidelity Value Factor ETF 20251208 0 71.8 71.8 71.27 71.47 29706 71.0959 down up incorrect
FVD.US First Trust Value Line Dividend Index Fund 20251208 0 46.02 46.02 45.69 45.72 396315 45.4055 down up incorrect
FXA.US Invesco CurrencyShares Australian Dollar Trust 20251208 0 65.73 65.73 65.51 65.5953 10761 65.4351 down up incorrect
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20251208 0 128.15 128.15 127.92 128.05 2841 127.3924 down up incorrect
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20251208 0 70.82 70.82 70.52 70.54 20916 70.5196 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20251208 0 68.61 68.61 67.83 67.9 11161 67.7741 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20251208 0 107.5 107.5 107.19 107.385 43754 107.189 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20251208 0 109.83 109.83 109.43 109.605 48245 109.605 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20251208 0 61.58 61.58 61.2564 61.3417 9650 61.0075 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20251208 0 116.09 116.09 114.02 114.0338 12110 113.8956 down up incorrect
FXI.US iShares Trust 20251208 0 39.52 39.53 39.29 39.47 27835900 39.0462 down up incorrect
FXL.US First Trust Technology AlphaDEX Fund 20251208 0 173.69 174.3 173.4699 174.2 17790 174.2 up up correct
FXN.US First Trust Energy AlphaDEX Fund 20251208 0 17.2 17.31 17.06 17.08 189690 16.9667 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20251208 0 59.92 59.92 59.5 59.61 78340 59.2642 down down correct
FXP.US ProShares UltraShort FTSE China 50 20251208 0 17.65 17.8508 17.65 17.7339 4641 17.5635 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20251208 0 45.37 45.37 44.77 44.87 741731 44.5272 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20251208 0 59.19 59.19 58.965 58.99 214121 58.99 down down correct
FXZ.US First Trust Exchange 20251208 0 62.95 62.95 62.2387 62.2387 7586 61.8853 down down correct
GAL.US SPDR SSgA Global Allocation ETF 20251208 0 49.81 50.149 49.81 49.96 25561 49.1423 up up correct
GAMR.US ETF Managers Trust 20251208 0 93.91 94.19 93.86 93.9744 1511 93.4936 up up correct
GBIL.US Goldman Sachs Access Treasury 0 20251208 0 100.01 100.02 100.01 100.01 761464 99.1284
GBLD.US Invesco MSCI Green Building ETF 20251208 0 18.0354 18.0354 18.0354 18.0354 0 17.6183
GBUG.US iPath Gold ETN 20251208 0 41.29 41.29 40 40.104 41200 39.4767 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20251208 0 21.01 21.01 20.84 20.91 30389 20.6028 down down correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20251208 0 41.54 41.56 41.5 41.55 51360 41.143 up up correct
GDMA.US Alpha Architect ETF Trust 20251208 0 38.88 38.88 38.68 38.72 2900 37.6706 down down correct
GDOC.US Goldman Sachs ETF Trust 20251208 0 35.945 35.945 35.761 35.761 1000 35.649 down down correct
GDX.US VanEck Vectors Gold Miners ETF 20251208 0 81.015 81.25 79.07 79.16 18977000 78.5892 down down correct
GDXD.US MicroSectors Gold Miners 20251208 0 11.09 11.86 11.03 11.82 160910 118.2 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20251208 0 106.89 107.17 104.39 104.49 3322600 102.1369 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20251208 0 206.2 208.11 192.3 192.61 496080 192.61 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20251208 0 41.97 41.97 41.7412 41.9 42684 40.9438 down down correct
GGRW.US Gabelli ETFs Trust 20251208 0 35.565 35.607 35.565 35.607 200 35.4569 up up correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20251208 0 45.43 45.43 45.3099 45.346 9913 44.6265 down down correct
GIGB.US Goldman Sachs ETF Trust 20251208 0 46.45 46.45 46.3094 46.38 74597 45.8647 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20251208 0 70.6 70.6 70.2182 70.33 18158 69.0944 down up incorrect
GINN.US Goldman Sachs Innovate Equity ETF 20251208 0 74.93 74.93 74.46 74.538 400 73.6232 down up incorrect
GLD.US SPDR Gold Trust 20251208 0 387.02 387.24 384.01 385.42 6822100 385.42 down up incorrect
GLDM.US World Gold Trust 20251208 0 83.29 83.34 82.66 82.98 3887682 82.98 down up incorrect
GLDX.US USCF ETF Trust 20251208 0 42.7051 42.7051 42.7051 42.7051 0 34.0817
GLIN.US VanEck Vectors ETF Trust 20251208 0 45.02 45.11 44.71 44.81 11500 44.4353 down down correct
GLL.US ProShares Trust II 20251208 0 27.51 27.94 27.48 27.72 893100 27.72 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20251208 0 36.74 36.88 36.584 36.62 12600 36.6119 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20251208 0 188.11 188.14 186.41 187.46 92500 187.46 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20251208 0 139.99 139.99 139.29 139.71 12300 138.5056 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20251208 0 61.57 61.59 60.895 60.95 109748 60.0041 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20251208 0 40.95 41.2837 40.368 40.46 19311 40.0993 down up incorrect
GOEX.US Global X Funds 20251208 0 76.08 76.1 74.18 74.54 6900 73.0248 down up incorrect
GQRE.US FlexShares Global Quality Real Estate Index Fund 20251208 0 59.98 59.98 59.637 59.637 2897 58.0738 down up incorrect
GREK.US Global X MSCI Greece ETF 20251208 0 66.56 66.9999 66.46 66.97 35242 65.5902 up up correct
GRN.US iPath Series B Carbon ETN 20251208 0 32.825 32.825 32.825 32.825 71 32.825
GRNB.US VanEck Vectors ETF Trust 20251208 0 24.39 24.39 24.302 24.3255 8673 24.0702 down down correct
GSEU.US Goldman Sachs ETF Trust 20251208 0 44.66 44.66 44.475 44.58 11949 44.1765 down down correct
GSG.US iShares S&P GSCI Commodity 20251208 0 23.42 23.44 23.25 23.26 520600 23.26 down down correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20251208 0 42.1 42.1078 41.9344 41.99 241761 41.7767 down down correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20251208 0 47.59 47.615 47.561 47.615 1900 47.1155 up up correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20251208 0 46.92 46.92 46.74 46.7792 5317 46.1253 down down correct
GSLC.US Goldman Sachs ETF Trust 20251208 0 133.1 133.1 132.23 132.54 223763 132.2044 down down correct
GSPY.US Gotham Enhanced 500 ETF 20251208 0 37.6801 37.695 37.5848 37.5848 1316 36.6222 down down correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20251208 0 76.73 76.73 76.13 76.1709 17903 75.9292 down down correct
GSY.US Invesco Ultra Short Duration ETF 20251208 0 50.27 50.28 50.27 50.27 463586 49.7325
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20251208 0 40.192 40.35 40.175 40.35 4879 40.35 up up correct
GTO.US Invesco Total Return Bond ETF 20251208 0 47.48 47.485 47.37 47.41 140168 46.8617 down down correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20251208 0 45.13 45.14 44.735 44.74 212555 44.4244 down down correct
GURU.US Global X Guru Index ETF 20251208 0 64.1 64.1 63.5366 63.5366 2584 63.4827 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20251208 0 25.22 25.69 24.67 24.73 521400 24.6025 down down correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20251208 0 155.97 155.97 154.66 154.85 12196 154.3355 down down correct
GWX.US SPDR S&P International Small Cap ETF 20251208 0 40.63 40.7088 40.54 40.6 54879 39.9403 down down correct
GXC.US SPDR Index Shares Funds 20251208 0 100.5 100.5 99.86 100.2 9900 98.864 down down correct
GXG.US Global X MSCI Colombia ETF 20251208 0 37.08 37.22 36.98 37.21 22277 35.4419 up up correct
GYLD.US Arrow Dow Jones Global Yield ETF 20251208 0 13.25 13.35 13.25 13.26 2900 13.0453 up up correct
HACK.US ETF Series Solutions 20251208 0 84.65 85.08 84.41 84.98 51004 84.9174 up up correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20251208 0 34.545 34.695 34.545 34.672 900 34.226 up up correct
HAP.US VanEck Vectors Natural Resources ETF 20251208 0 60.33 60.33 59.6496 59.6496 9099 58.3132 down down correct
HAUZ.US DBX ETF Trust 20251208 0 23.33 23.36 23.14 23.16 62200 22.596 down down correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20251208 0 39.57 39.57 39.45 39.4556 15410 38.8357 down down correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20251208 0 30.39 30.4015 30.28 30.28 94215 30.1026 down down correct
HDG.US ProShares Hedge Replication ETF 20251208 0 51.85 51.93 51.68 51.73 1251 51.3623 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20251208 0 16.5655 16.6527 16.53 16.6392 56354 16.0724 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20251208 0 15.1725 15.1725 15.1725 15.1725 271 14.7352
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20251208 0 34.76 34.84 34.74 34.84 1126 34.4194 up up correct
HDV.US iShares Core High Dividend ETF 20251208 0 122.1 122.1 121.19 121.34 981370 120.1083 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20251208 0 52.02 52.63 52.02 52.34 41800 52.34 up up correct
HEQT.US Simplify Exchange Traded Funds 20251208 0 32.12 32.12 31.93 31.965 55800 31.8657 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20251208 0 53.78 53.87 53.6805 53.87 20139 51.916 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20251208 0 43.81 43.81 43.56 43.6181 14375 43.2036 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20251208 0 32.43 34.53 32.255 32.37 98752 31.6534 down down correct
HHH.US ETF Managers Trust 20251208 0 86.53 86.53 84.43 84.48 489355 84.48 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20251208 0 69.22 69.73 67.92 68.84 57189 67.4398 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20251208 0 5 5.099 4.96 5.03 190610 49.7542 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20251208 0 11.87 11.9365 11.87 11.9103 26288 11.5931 up up correct
HKND.US Humankind Benefit Corporation 20251208 0 35.3584 35.3584 35.3584 35.3584 0 35.3584
HMOP.US Hartford Municipal Opportunities ETF 20251208 0 39.15 39.15 39.0212 39.08 50720 38.7268 down down correct
HOLD.US AdvisorShares Trust 20251208 0 32.508 32.508 32.508 32.508 100 29.824
HOMZ.US ETF Series Solutions 20251208 0 45.74 45.7525 45.6226 45.6226 1551 45.2793 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20251208 0 38.9198 38.9199 38.75 38.8077 8682 38.0567 down down correct
HTAB.US Hartford Exchange 20251208 0 19.27 19.27 19.2 19.24 54500 19.0547 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20251208 0 35.88 35.88 35.628 35.628 5200 35.2879 down down correct
HTRB.US Hartford Total Return Bond ETF 20251208 0 34.35 34.35 34.2245 34.27 164836 33.8121 down down correct
HTUS.US Exchange Traded Concepts Trust 20251208 0 44.155 44.155 43.97 43.9996 3376 39.3609 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20251208 0 38.6 38.61 38.4905 38.4905 3483 38.3249 down down correct
HYBB.US iShares BB Rated Corporate Bond ETF 20251208 0 47.13 47.13 46.77 47.04 28700 46.368 down down correct
HYDW.US DBX ETF Trust 20251208 0 47.26 47.26 47.18 47.195 3100 46.5017 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20251208 0 19.86 19.9 19.83 19.87 67146 19.5484 up up correct
HYG.US iShares Trust 20251208 0 80.72 80.74 80.49 80.55 43160809 79.3873 down down correct
HYGH.US iShares U.S. ETF Trust 20251208 0 86.3 86.3334 86.03 86.1 19117 84.7375 down down correct
HYGV.US FlexShares Trust 20251208 0 40.83 40.83 40.69 40.73 68400 40.0627 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20251208 0 36.9 36.9 36.79 36.81 1429836 36.2279 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20251208 0 25.01 25.029 24.99 25.01 909946 24.7294
HYS.US PIMCO 0 20251208 0 94.85 94.88 94.68 94.8 127247 93.0059 down down correct
HYTR.US CP High Yield Trend ETF 20251208 0 21.87 21.87 21.82 21.825 34800 21.5055 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20251208 0 42.29 42.29 42.1 42.1365 7490 41.4204 down down correct
IAI.US iShares U.S. Broker 20251208 0 178.97 179.2985 177.97 178.94 42958 178.4938 down down correct
IAK.US iShares U.S. Insurance ETF 20251208 0 131.75 131.97 130.625 131.3445 69136 130.7126 down down correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20251208 0 30.5 30.5138 30.44 30.46 18412 30.46 down down correct
IAT.US iShares U.S. Regional Banks ETF 20251208 0 53.74 54.145 53.59 53.79 78410 53.2355 up up correct
IAU.US iShares Gold Trust 20251208 0 79.275 79.3 78.64 78.95 6331031 78.95 down down correct
IAUM.US iShares® Gold Trust Micro 20251208 0 41.96 41.9789 41.63 41.79 1576592 41.79 down down correct
IBD.US Northern Lights Fund Trust IV 20251208 0 24.085 24.18 24.0801 24.18 39038 23.9232 up down incorrect
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20251208 0 25.11 25.1296 25.11 25.11 931006 25.11
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20251208 0 24.22 24.24 24.22 24.23 714223 23.9809 up up correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20251208 0 24.26 24.2765 24.25 24.26 659428 24.001
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20251208 0 25.44 25.44 25.4 25.41 661026 25.1269 down down correct
IBDU.US iShares Trust 20251208 0 23.39 23.405 23.35 23.36 635600 23.0932 down down correct
IBDV.US iShares Trust 20251208 0 22.07 22.07 22.02 22.05 658400 21.8028 down down correct
IBDW.US iShares Trust 20251208 0 21.16 21.16 21.1 21.13 410700 20.885 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20251208 0 31.98 31.98 31.73 31.86 84423 31.6538 down up incorrect
IBUY.US Amplify Online Retail ETF 20251208 0 74.72 74.72 74.2322 74.2322 1509 74.1545 down up incorrect
IDEV.US iShares Core MSCI International Developed Markets ETF 20251208 0 82.44 82.44 81.955 82.1 1114005 80.5947 down up incorrect
IDHQ.US Invesco S&P International Developed Quality ETF 20251208 0 34.84 34.84 34.64 34.7 70228 34.4954 down up incorrect
IDLV.US Invesco S&P International Developed Low Volatility ETF 20251208 0 33.83 33.83 33.62 33.675 9244 33.0516 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20251208 0 55.05 55.05 54.7735 54.93 183490 53.9228 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20251208 0 27.14 27.23 26.76 26.76 24498 26.6035 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20251208 0 38.21 38.23 37.91 37.94 30329 37.5694 down down correct
IDRV.US iShares Trust 20251208 0 38.67 38.67 38.46 38.6 12800 38.2602 down down correct
IDU.US iShares U.S. Utilities ETF 20251208 0 109.7 109.7 107.94 108.14 75329 107.4697 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20251208 0 17.55 17.55 17.21 17.25 413005 16.9052 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20251208 0 67.58 67.5856 67.1499 67.35 7861271 66.2002 down down correct
IEUR.US iShares Core MSCI Europe ETF 20251208 0 69.93 69.93 69.56 69.7 438634 68.865 down down correct
IEV.US iShares Trust 20251208 0 67.48 67.48 67.19 67.37 86825 66.6325 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20251208 0 21.76 21.84 21.45 21.51 147063 21.4256 down down correct
IFED.US IFED 20251208 0 46.329 46.329 46.329 46.329 0 46.329
IG.US Principal Exchange 20251208 0 20.95 20.97 20.9 20.95 20091 20.6831
IGBH.US iShares Interest Rate Hedged Long 20251208 0 24.67 24.67 24.62 24.66 73552 24.3279 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20251208 0 50.99 50.99 50.66 50.81 1330224 50.1541 down down correct
IGM.US iShares Expanded Tech Sector ETF 20251208 0 133.37 134.035 132.47 133.1 358651 133.0334 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20251208 0 49.48 49.71 49.23 49.35 35624 49.3132 down down correct
IHDG.US WisdomTree Trust 20251208 0 47.9 47.93 47.755 47.86 169678 47.7873 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20251208 0 83.66 83.66 83.01 83.11 42560 82.5452 down up incorrect
IHF.US iShares U.S. Healthcare Providers ETF 20251208 0 48.2 48.2 47.63 47.83 183972 47.6122 down up incorrect
IHI.US iShares U.S. Medical Devices ETF 20251208 0 63.46 63.46 62.185 62.28 2053660 62.2174 down up incorrect
IHY.US VanEck Vectors International High Yield Bond ETF 20251208 0 21.96 21.96 21.88 21.88 6084 21.5677 down up incorrect
IIGD.US Invesco Investment Grade Defensive ETF 20251208 0 24.8209 24.8209 24.8209 24.8209 516 24.5575
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20251208 0 35.905 35.939 35.8201 35.91 15045 35.91 up down incorrect
IJH.US iShares Trust 20251208 0 66.61 66.65 66.1 66.21 7480226 65.8841 down down correct
IJJ.US iShares S&P Mid 20251208 0 132.46 132.48 131.64 131.73 127352 130.9266 down down correct
IJK.US iShares S&P Mid 20251208 0 97.8 97.8769 96.96 97.2 177745 96.9933 down down correct
IJR.US iShares Core S&P Small 20251208 0 122.3 122.3 121.06 121.13 4856161 120.57 down down correct
IJS.US iShares S&P Small 20251208 0 114.71 114.77 113.74 113.84 282999 113.3093 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20251208 0 33.11 33.11 32.98 32.98 2360 32.98 down up incorrect
ILCB.US iShares Morningstar U.S. Equity ETF 20251208 0 95.14 95.14 94.46 94.5882 14098 94.2819 down up incorrect
ILCG.US iShares Morningstar Growth ETF 20251208 0 104.99 105.07 104.5191 104.85 49875 104.6961 down up incorrect
ILCV.US iShares Morningstar Value ETF 20251208 0 95.02 95.02 94.15 94.3 33915 93.8212 down up incorrect
ILDR.US First Trust Exchange 20251208 0 33.7 33.7 33.21 33.4 43725 33.4 down up incorrect
ILF.US iShares Latin America 40 ETF 20251208 0 31 31.095 30.565 30.7 4329721 29.9765 down down correct
ILTB.US iShares Trust 20251208 0 50.24 50.24 49.7936 49.92 43449 49.3278 down down correct
IMCB.US iShares Morningstar Mid 20251208 0 83.49 83.49 82.84 82.9 24668 82.5544 down down correct
IMCG.US iShares Morningstar Mid 20251208 0 81.36 81.36 80.8 80.95 119018 80.7398 down down correct
IMTB.US iShares Core 5 20251208 0 44.09 44.145 44 44.06 19492 43.5808 down down correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20251208 0 48.79 48.81 48.57 48.7 439856 47.0006 down down correct
INCO.US Columbia India Consumer ETF 20251208 0 63.37 63.49 63.05 63.09 24611 63.09 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20251208 0 56.14 56.14 55.11 55.12 22651 54.9244 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20251208 0 37.53 37.53 37.2291 37.2291 16585 36.3223 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20251208 0 45.05 45.05 44.428 44.45 71772 44.349 down down correct
INKM.US SSGA Active Trust 20251208 0 33.33 33.33 33.2901 33.33 2503 32.7842
INMU.US BlackRock Intermediate Muni Income Bond ETF 20251208 0 24.11 24.11 24.01 24.04 266900 23.8474 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20251208 0 37.4 37.4 37.205 37.26 166418 36.748 down down correct
IOCT.US Innovator ETFs Trust 20251208 0 34.43 34.43 34.37 34.4078 7121 34.4078 down down correct
IOO.US iShares Global 100 ETF 20251208 0 126.99 127.24 126.42 126.82 196200 126.368 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20251208 0 74.97 74.97 74.53 74.63 52911 72.3467 down down correct
IPAY.US ETF Series Solutions 20251208 0 52.06 52.06 51.46 51.58 31626 51.1818 down down correct
IPO.US Renaissance IPO ETF 20251208 0 47.58 47.895 47.21 47.8573 61981 47.8573 up up correct
IPOS.US Renaissance International IPO ETF 20251208 0 16.8 16.8 16.677 16.7153 327 16.6973 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20251208 0 29.88 29.88 29.725 29.777 226711 29.6058 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20251208 0 36.14 36.31 36.005 36.0559 4963 35.8307 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20251208 0 45.08 45.0939 44.88 44.98 1050192 44.5374 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20251208 0 34.76 34.76 34.62 34.629 4900 34.3875 down down correct
IQSU.US IQ Candriam ESG US Equity ETF 20251208 0 54.88 54.88 54.48 54.485 1200 54.3117 down down correct
ISCB.US iShares Morningstar Small 20251208 0 65.8722 65.8722 65.5724 65.587 2107 65.2709 down down correct
ISCF.US iShares Trust 20251208 0 41.43 41.455 41.26 41.3 60004 40.5177 down down correct
ISCG.US iShares Morningstar Small 20251208 0 56.8 56.8 56.28 56.4 50600 56.2914 down down correct
ISCV.US iShares Morningstar Small 20251208 0 69.18 69.18 68.63 68.66 13686 68.1836 down down correct
ISRA.US VanEck Vectors Israel ETF 20251208 0 59.15 59.34 58.5895 58.87 14871 58.0269 down down correct
ISWN.US Amplify ETF Trust 20251208 0 21.38 21.38 21.29 21.339 1000 21.1845 down down correct
ITAN.US Alpha Architect ETF Trust 20251208 0 36.77 36.89 36.706 36.706 3400 36.6089 down down correct
ITEQ.US BlueStar Israel Technology ETF 20251208 0 57.55 57.55 57.1467 57.193 3050 56.7157 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20251208 0 150.04 150.08 148.94 149.32 2301918 148.8311 down down correct
IVE.US iShares Trust 20251208 0 212.23 212.23 211 211.32 845749 210.3359 down down correct
IVES.US ETF Managers Trust 20251208 0 32.99 33.21 32.755 33 788000 32.8653 up up correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20251208 0 37.66 37.66 37.4918 37.54 1466145 36.8658 down down correct
IVOG.US Vanguard S&P Mid 20251208 0 122.19 122.19 121.0418 121.24 29075 120.4727 down down correct
IVOL.US Krane Shares Trust 20251208 0 19.26 19.26 19.17 19.21 356900 19.0374 down down correct
IVOO.US Vanguard Admiral Funds 20251208 0 112.74 112.74 111.85 111.97 69594 111.5493 down down correct
IVOV.US Vanguard S&P Mid 20251208 0 102.85 102.85 102.25 102.27 16111 100.4624 down down correct
IVV.US iShares Core S&P 500 ETF 20251208 0 690.04 690.061 684.99 687.06 6333483 684.6361 down down correct
IVW.US iShares S&P 500 Growth ETF 20251208 0 124.71 124.85 123.62 124.08 1806296 123.9478 down down correct
IWB.US iShares Russell 1000 ETF 20251208 0 376.29 376.45 373.5 374.57 1986700 373.4656 down down correct
IWC.US iShares Micro 20251208 0 162.05 162.7 161.5202 162.33 83902 161.5917 up up correct
IWD.US iShares Russell 1000 Value ETF 20251208 0 210.57 210.57 208.825 209.13 4095268 208.1253 down down correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20251208 0 47.1049 47.1049 47.1049 47.1049 20 47.1049
IWF.US iShares Russell 1000 Growth ETF 20251208 0 479.72 480.7363 476.4905 478.53 1599343 478.0466 down down correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20251208 0 58.4186 58.4186 58.4186 58.4186 13 58.4186
IWL.US iShares Russell Top 200 ETF 20251208 0 171.58 171.69 170.5325 170.97 35441 170.5293 down down correct
IWM.US iShares Trust 20251208 0 252.7 252.77 250.18 250.87 29100029 250.0315 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20251208 0 24.171 24.43 24.147 24.233 800 24.233 up up correct
IWN.US iShares Russell 2000 Value ETF 20251208 0 184.81 184.89 183.33 183.52 1008100 182.472 down down correct
IWO.US iShares Russell 2000 Growth ETF 20251208 0 334.02 334.29 330.28 331.46 453596 330.7266 down down correct
IWP.US iShares Russell Mid 20251208 0 139.63 139.69 138.78 139.12 828425 138.9611 down down correct
IWR.US iShares Russell Mid 20251208 0 97.44 97.44 96.68 96.85 3020588 96.4589 down down correct
IWS.US iShares Russell Mid 20251208 0 142.26 142.26 141.17 141.28 409113 140.6317 down down correct
IWV.US iShares Russell 3000 ETF 20251208 0 390.06 390.06 387.29 388.21 353784 387.129 down down correct
IWX.US iShares Russell Top 200 Value ETF 20251208 0 91.52 91.64 90.79 90.95 57492 90.5578 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20251208 0 280.35 281.18 278.64 279.75 164286 279.4784 down down correct
IXC.US iShares Global Energy ETF 20251208 0 43.09 43.32 42.87 42.95 639729 42.0968 down down correct
IXG.US iShares Global Financials ETF 20251208 0 117.64 117.64 117.1 117.38 10140 116.3426 down down correct
IXJ.US iShares Global Healthcare ETF 20251208 0 96.77 96.77 95.55 95.78 147043 95.1969 down up incorrect
IXN.US iShares Global Tech ETF 20251208 0 107.12 108 107.07 107.5 135296 106.5358 up down incorrect
IXP.US iShares Global Comm Services ETF 20251208 0 125.58 125.58 124.03 124.2 24020 121.039 down up incorrect
IYC.US iShares U.S. Consumer Services ETF 20251208 0 103.47 103.47 102.44 102.69 122212 102.5831 down down correct
IYE.US iShares U.S. Energy ETF 20251208 0 48.57 48.78 48.14 48.27 1206157 47.9268 down down correct
IYF.US iShares U.S. Financials ETF 20251208 0 126.96 127.04 126.27 126.69 292760 126.1311 down down correct
IYG.US iShares U.S. Financial Services ETF 20251208 0 90.58 90.6 89.84 90.2 163721 89.9444 down down correct
IYH.US iShares U.S. Healthcare ETF 20251208 0 64.79 64.79 63.9 64 1600763 63.7564 down up incorrect
IYK.US iShares U.S. Consumer Goods ETF 20251208 0 66.85 66.85 66.405 66.56 627781 65.8842 down up incorrect
IYM.US iShares U.S. Basic Materials ETF 20251208 0 147.9 147.9 145.7 145.78 22146 145.057 down up incorrect
IYR.US iShares U.S. Real Estate ETF 20251208 0 95.44 95.44 94.61 94.65 7613387 93.7919 down up incorrect
IYW.US iShares U.S. Technology ETF 20251208 0 203.78 204.8 203 204.07 831578 204.0125 up up correct
IYY.US iShares Dow Jones U.S. ETF 20251208 0 167.05 167.05 165.9 166.405 39280 165.9219 down down correct
JAAA.US Janus Detroit Street Trust 20251208 0 50.58 50.58 50.5 50.52 14832400 49.9039 down down correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20251208 0 46.41 46.4754 46.36 46.39 41851 45.8957 down down correct
JDIV.US JPMorgan U.S. Dividend ETF 20251208 0 54.14 54.14 54.14 54.14 100 53.6308
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20251208 0 3.25 3.39 3.225 3.38 1828474 66.988 up up correct
JEPI.US J.P. Morgan Exchange 20251208 0 57.47 57.48 57.114 57.17 4184600 56.0841 down down correct
JETS.US U.S. Global Jets ETF 20251208 0 27.56 27.56 27.245 27.43 3139932 27.2072 down down correct
JHCB.US John Hancock Exchange 20251208 0 21.7 21.7 21.631 21.68 6500 21.4244 down down correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20251208 0 32.78 32.78 32.59 32.6 41440 32.1033 down down correct
JHMB.US John Hancock Exchange 20251208 0 22.34 22.34 22.174 22.19 31700 21.9448 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20251208 0 41.19 41.19 40.92 40.92 39317 40.3488 down down correct
JHML.US John Hancock Multifactor Large Cap ETF 20251208 0 80.52 80.52 79.9483 80.1 30019 79.641 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20251208 0 66.14 66.14 65.61 65.68 207197 65.3185 down down correct
JHMU.US John Hancock Exchange 20251208 0 26.15 26.169 26.12 26.169 3000 25.9388 up up correct
JHSC.US John Hancock Multifactor Small Cap ETF 20251208 0 42.8 42.8 42.3972 42.4273 17298 42.1339 down down correct
JIG.US J.P. Morgan Exchange 20251208 0 75.13 75.13 74.5828 74.83 15161 73.1685 down down correct
JIGB.US J.P. Morgan Exchange 20251208 0 45.8799 45.895 45.8799 45.895 566 45.3438 up up correct
JKD.US iShares Morningstar U.S. Equity ETF 20251208 0 95.14 95.14 94.46 94.5882 14098 94.5882 down down correct
JKE.US iShares Morningstar Growth ETF 20251208 0 104.99 105.07 104.5191 104.85 49875 104.85 down down correct
JKF.US iShares Morningstar Value ETF 20251208 0 95.02 95.02 94.15 94.3 33915 94.3 down down correct
JKG.US iShares Morningstar Mid 20251208 0 83.49 83.49 82.84 82.9 24668 82.9 down down correct
JKJ.US iShares Morningstar Small 20251208 0 65.8722 65.8722 65.5724 65.587 2107 65.587 down up incorrect
JKK.US iShares Morningstar Small 20251208 0 56.8 56.8 56.276 56.4 50647 56.4 down up incorrect
JMBS.US Janus Henderson Mortgage 20251208 0 45.67 45.6799 45.53 45.59 623757 44.9951 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20251208 0 69.29 69.29 68.7301 68.925 47348 68.7548 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20251208 0 97.29 97.29 96.995 97.08 8986710 95.5183 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20251208 0 178 178.34 169.61 169.67 151000 168.8775 down down correct
JOJO.US Tidal ETF Trust 20251208 0 15.56 15.56 15.52 15.534 9700 15.3291 down down correct
JOYY.US Infusive® Compounding Global Equities ETF 20251208 0 63.82 64.94 63.5 64.2 384000 63.2384 up down incorrect
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20251208 0 60.55 60.58 60.2768 60.3 19192 59.2812 down up incorrect
JPIE.US J.P. Morgan Exchange 20251208 0 46.26 46.26 46.22 46.25 886900 45.6305 down up incorrect
JPIN.US JPMorgan Diversified Return International Equity ETF 20251208 0 68.52 68.56 68.2199 68.25 7066 66.7382 down up incorrect
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20251208 0 40.41 40.41 40.265 40.265 3469 39.6932 down up incorrect
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20251208 0 109.69 109.69 108.6 108.6 4637 107.887 down up incorrect
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20251208 0 50.92 50.92 50.51 50.58 24629 50.2657 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20251208 0 125.09 125.09 123.9144 123.9144 3804 123.0242 down down correct
JPXN.US iShares JPX 20251208 0 88.5 88.5 87.969 88.0665 2108 86.005 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20251208 0 63.66 63.66 63.225 63.34 737047 63.0928 down down correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20251208 0 47.49 47.49 47.443 47.48 73200 46.965 down down correct
JSTC.US Tidal ETF Trust 20251208 0 20.47 20.47 20.3 20.31 9400 20.1377 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20251208 0 61.8 61.8 61.7452 61.7452 220 61.5355 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20251208 0 96.74 96.74 96.31 96.48 7644 96.2202 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20251208 0 49.63 49.63 49.3201 49.394 42100 49.0774 down down correct
JXI.US iShares Global Utilities ETF 20251208 0 79.34 79.34 78.405 78.52 13119 77.6102 down down correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20251208 0 30.99 30.99 30.69 30.8 8950 30.7441 down down correct
KBA.US KraneShares Trust 20251208 0 30.92 30.92 30.79 30.89 73862 30.404 down down correct
KBE.US SPDR S&P Bank ETF 20251208 0 60.49 60.85 60.23 60.42 1357563 60.0254 down down correct
KCCA.US KraneShares California Carbon Allowance ETF 20251208 0 16.75 16.78 16.592 16.7 57500 16.2247 down down correct
KCE.US SPDR S&P Capital Markets ETF 20251208 0 150.27 150.27 148.72 149.08 9700 148.3619 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20251208 0 26.02 26.02 25.86 25.965 3100 24.6515 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20251208 0 37.08 37.08 36.93 36.956 6700 35.7592 down down correct
KEUA.US KraneShares European Carbon Allowance ETF 20251208 0 27.39 27.545 27.39 27.545 400 26.926 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20251208 0 28.12 28.27 27.981 28.25 54000 28.0144 up up correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20251208 0 24.277 24.32 24.26 24.27 11500 23.9075 down down correct
KIE.US SPDR S&P Insurance ETF 20251208 0 58.68 58.68 57.99 58.2 2002045 57.8982 down down correct
KLDW.US Knowledge Leaders Developed World ETF 20251208 0 51.18 51.18 51.1356 51.1605 429 51.1605 down down correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20251208 0 26.45 26.65 26.4152 26.65 36428 25.3668 up up correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20251208 0 11.45 11.4501 11.4134 11.4134 1108 11.3743 down down correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20251208 0 119.56 119.56 119.56 119.56 300 119.0696
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20251208 0 23.03 24.33 22.77 24.26 12419800 24.26 up up correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20251208 0 62.34 62.34 61.785 62.09 68859 61.3632 down down correct
KONG.US ETF Opportunities Trust 20251208 0 30.53 30.53 30.389 30.389 200 30.2792 down down correct
KORP.US American Century Diversified Corporate Bond ETF 20251208 0 47.45 47.45 47.28 47.34 92532 46.7085 down down correct
KORU.US Direxion Shares ETF Trust 20251208 0 167.1 167.26 162.01 162.85 59646 161.3017 down down correct
KRBN.US KraneShares Global Carbon ETF 20251208 0 34.685 34.74 34.31 34.37 31800 33.7202 down down correct
KRE.US SPDR S&P Regional Banking ETF 20251208 0 64.91 65.4 64.59 64.94 11987900 64.5363 up up correct
KSA.US iShares MSCI Saudi Arabia ETF 20251208 0 37.3 37.3 37.04 37.19 539143 36.7455 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20251208 0 18.49 18.49 18.294 18.294 28984 18.294 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20251208 0 19 19 18.66 18.73 126900 18.0107 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20251208 0 27.52 27.54 27.446 27.446 3300 25.7644 down down correct
KWEB.US KraneShares CSI China Internet ETF 20251208 0 37.55 37.64 37.38 37.54 12397700 35.384 down down correct
KXI.US iShares Global Consumer Staples ETF 20251208 0 64.96 64.97 64.6 64.78 44885 64.0107 down down correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20251208 0 20.09 20.92 19.69 20.79 3245607 20.5445 up up correct
LABU.US Direxion Shares ETF Trust 20251208 0 172.52 176.44 166.6 167.48 636221 166.6186 down down correct
LCR.US Leuthold Core ETF 20251208 0 38.62 38.62 38.27 38.27 41300 37.7531 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20251208 0 54.348 54.365 54.26 54.331 3900 53.3508 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20251208 0 74.46 74.46 74.085 74.23 13000 73.9818 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20251208 0 95.73 95.8 95.72 95.7847 40550 94.8233 up up correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20251208 0 42.04 42.04 41.89 41.93 60929 40.9232 down down correct
LGH.US HCM Defender 500 Index ETF 20251208 0 62.7 62.7 62.14 62.39 21800 62.1509 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20251208 0 175.9 175.9 174.52 174.64 19435 173.6961 down down correct
LGOV.US First Trust Exchange 20251208 0 21.9 21.919 21.801 21.855 81900 21.6245 down down correct
LIT.US Global X Funds 20251208 0 63.76 64.288 63.58 63.81 284888 63.6372 up up correct
LOPP.US Gabelli ETFs Trust 20251208 0 32.91 32.91 32.8308 32.8308 404 32.5647 down down correct
LOUP.US Innovator ETFs Trust 20251208 0 79.05 79.5899 78.81 79.07 18008 79.07 up up correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20251208 0 110.88 110.885 110.41 110.63 28815221 109.4116 down down correct
LQDB.US iShares Trust 20251208 0 87.359 87.4 87.29 87.4 3000 86.3832 up up correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20251208 0 93.44 93.47 93.35 93.38 54100 92.0629 down down correct
LRGF.US iShares MSCI USA Multifactor ETF 20251208 0 69.96 69.96 69.59 69.73 165015 69.4745 down down correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20251208 0 48.44 50.47 48.44 49.6351 1834 49.6351 up up correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20251208 0 45.32 45.32 44.94 44.9826 2939 44.6794 down down correct
LSAT.US Two Roads Shared Trust 20251208 0 39.935 39.94 39.555 39.675 8900 38.948 down down correct
LTL.US ProShares Ultra Telecommunications 20251208 0 28.27 28.27 27.59 27.6413 2239 27.5525 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20251208 0 52.32 52.32 51.9901 52.1 151137 51.9007 down down correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20251208 0 52.46 52.46 52.369 52.369 400 52.3279 down down correct
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20251208 0 20.73 20.73 20.676 20.676 3400 20.5433 down down correct
MBOX.US Freedom Day Dividend ETF 20251208 0 35.31 35.31 35.19 35.24 16500 35.0392 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20251208 0 20.8 20.8 20.72 20.72 11245 20.53 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20251208 0 608.075 608.42 603.2411 604.34 868044 602.1694 down up incorrect
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20251208 0 93.45 93.45 92.52 92.74 49907 92.548 down up incorrect
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20251208 0 85.16 85.16 84.63 84.67 100674 84.2829 down up incorrect
META.US Roundhill Ball Metaverse ETF 20251208 0 669.34 676.71 665.07 666.8 13160980 666.2566 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20251208 0 23.64 23.6526 23.065 23.36 22683 23.2176 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20251208 0 37.99 37.99 37.65 37.72 28720 37.4001 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20251208 0 23.06 23.06 22.81 22.848 14800 22.7794 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20251208 0 56.71 56.71 56.5785 56.63 2071 56.4124 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20251208 0 252.83 252.83 250.9556 251.82 125516 251.2207 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20251208 0 418.27 419.2 415 416.8 297043 416.4034 down down correct
MGV.US Vanguard World Fund 20251208 0 140.64 140.64 139.69 139.93 145986 139.1207 down up incorrect
MID.US American Century Mid Cap Growth Impact ETF 20251208 0 67.34 67.34 66.67 66.726 1767 66.6866 down up incorrect
MIDE.US DBX ETF Trust 20251208 0 32.98 33.014 32.98 33.014 700 32.8317 up up correct
MIDU.US Direxion Shares ETF Trust 20251208 0 51.9 52.0294 50.77 51.005 32846 50.9449 down down correct
MINO.US PIMCO ETF Trust 20251208 0 45.42 45.42 45.31 45.37 105900 44.9253 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20251208 0 100.38 100.38 100.36 100.36 1368262 99.3269 down down correct
MJ.US ETFMG Alternative Harvest ETF 20251208 0 26.28 26.5 24.81 25.32 45706 24.8178 down down correct
MLPA.US Global X MLP ETF 20251208 0 49.38 49.38 49.0201 49.13 134583 48.1883 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20251208 0 25.59 25.82 25.59 25.65 12552 25.2213 up up correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20251208 0 59.807 59.807 59.807 59.807 100 58.2175
MLPX.US Global X MLP & Energy Infrastructure ETF 20251208 0 61.33 61.33 60.95 61 283042 60.2453 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20251208 0 23.87 23.96 23.87 23.94 65565 23.7066 up up correct
MMIT.US IndexIQ Active ETF Trust 20251208 0 24.31 24.31 24.27 24.29 263881 24.0792 down down correct
MMLG.US First Trust Exchange 20251208 0 36.17 36.25 35.94 36.03 13385 36.03 down down correct
MMSC.US MMSC 20251208 0 24.66 24.66 24.42 24.48 5858 24.48 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20251208 0 294.865 294.865 293.47 293.7577 693 293.1522 down down correct
MNA.US IQ Merger Arbitrage ETF 20251208 0 35.79 35.8074 35.7232 35.7267 33264 35.7267 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20251208 0 73.32 73.34 72.62 72.62 42498 70.8627 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20251208 0 10.87 10.88 10.7512 10.76 493232 10.427 down down correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20251208 0 54.389 54.419 54.365 54.419 1000 53.8624 up up correct
MSOS.US AdvisorShares Pure US Cannabis ETF 20251208 0 3.88 3.89 3.53 3.62 7051454 3.62 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20251208 0 44.5375 44.72 44.52 44.7 16082 44.1792 up up correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20251208 0 38.6648 38.6648 38.6648 38.6648 0 38.6648
MUB.US iShares Trust 20251208 0 106.86 106.895 106.8 106.85 2656001 106.0041 down down correct
MUNI.US PIMCO ETF Trust 20251208 0 52.42 52.42 52.385 52.41 442350 51.9851 down down correct
MUSI.US American Century Multisector Income ETF 20251208 0 44.22 44.22 44.1 44.14 7500 43.5165 down down correct
MUST.US Columbia Multi 20251208 0 20.57 20.68 20.57 20.58 118483 20.4183 up up correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20251208 0 14.6 15.24 14.6 14.9802 7357 14.262 up up correct
MVV.US ProShares Ultra MidCap400 20251208 0 70.409 70.75 69.93 70.05 3816 69.834 down down correct
MXI.US iShares Global Materials ETF 20251208 0 94.2 94.2 92.9 92.926 6122 92.241 down down correct
MYY.US ProShares Short MidCap400 20251208 0 17.62 17.7038 17.59 17.7038 1071 17.5163 up up correct
MZZ.US ProShares UltraShort MidCap400 20251208 0 7.98 8.0602 7.97 8.0602 2000 7.9353 up up correct
NACP.US Impact Shares Trust I 20251208 0 49.83 49.83 49.55 49.55 1100 49.55 down down correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20251208 0 60.35 60.58 56.841 57.19 1406566 57.131 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20251208 0 67.18 67.18 66.28 66.28 17770 65.5951 down up incorrect
NDVG.US Nuveen Dividend Growth ETF 20251208 0 35.55 35.55 35.44 35.45 1400 35.3503 down up incorrect
NERD.US Listed Funds Trust 20251208 0 25.38 25.381 25.34 25.381 1500 25.2233 up down incorrect
NETL.US Fundamental Income Net Lease Real Estate ETF 20251208 0 23.71 23.82 23.69 23.69 7600 23.3928 down up incorrect
NFLT.US Virtus Newfleet Multi 20251208 0 23.01 23.1488 23.01 23.08 62621 22.7734 up up correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20251208 0 62.97 62.97 62.4858 62.4858 37185 59.8702 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20251208 0 136.22 136.2299 133.39 134.46 347338 131.1902 down down correct
NORW.US Global X MSCI Norway ETF 20251208 0 29.45 29.45 29.29 29.425 5856 29.0097 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20251208 0 15.1 15.1 14.528 14.91 420 74.55 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20251208 0 20.07 20.37 19.31 19.72 40813 19.72 down down correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20251208 0 37.401 37.401 37.21 37.344 3400 36.9558 down down correct
NTSI.US WisdomTree International Efficient Core Fund 20251208 0 44.03 44.03 43.76 43.891 34982 43.1742 down down correct
NTSX.US WisdomTree Trust 20251208 0 55.33 55.33 54.81 54.93 55900 54.7647 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20251208 0 21.29 21.29 21.1864 21.205 6927 20.9851 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20251208 0 22.4 22.4 22.335 22.35 27090 22.1344 down down correct
NUGO.US Nushares ETF Trust 20251208 0 40.4314 40.4314 40.21 40.2854 6796 40.2854 down down correct
NUGT.US Direxion Shares ETF Trust 20251208 0 164.3 165.64 156.65 156.98 446835 156.8148 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20251208 0 21.63 21.635 21.59 21.609 2800 21.2588 down down correct
NUSA.US Nuveen Enhanced Yield 1 20251208 0 23.41 23.41 23.37 23.375 2598 23.1608 down down correct
NWLG.US Nuveen Winslow Large 20251208 0 38.2275 38.2275 38.2275 38.2275 10 38.2275
NYF.US iShares New York Muni Bond ETF 20251208 0 53.48 53.4962 53.43 53.47 147828 53.0607 down down correct
OALC.US Unified Series Trust 20251208 0 35.66 35.75 35.482 35.526 10200 35.3138 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20251208 0 26.13 26.13 26.06 26.1005 1451 25.5984 down down correct
OCIO.US ClearShares OCIO ETF 20251208 0 37.6671 37.6671 37.6671 37.6671 251 34.5383
OEF.US iShares S&P 100 ETF 20251208 0 345.61 345.855 343.09 344.31 406473 343.4572 down down correct
OGCP.US Empire State Realty OP L.P 20251208 0 6.51 6.61 6.46 6.51 6577 6.4761
OIH.US VanEck Vectors ETF Trust 20251208 0 305.25 307.035 301.255 302.01 305513 296.8574 down down correct
OILU.US Bank of Montreal 20251208 0 25.07 25.5 24.395 24.545 159325 24.545 down down correct
OND.US ProShares Trust 20251208 0 42.5385 42.5385 42.5385 42.5385 301 42.5385
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20251208 0 129.24 129.24 129.0887 129.0887 747 128.6498 down down correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20251208 0 133.44 133.44 132.6666 132.6666 3923 131.9609 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20251208 0 114.62 114.62 113.5507 113.5507 22099 112.5903 down down correct
ONLN.US ProShares Online Retail ETF 20251208 0 60.36 60.36 60.06 60.0617 3855 60.0083 down down correct
ONOF.US Global X Funds 20251208 0 38.025 38.025 37.869 37.914 3600 37.5881 down down correct
OPER.US ETF Series Solutions 20251208 0 100.103 100.11 100.103 100.11 300 99.2434 up up correct
OUNZ.US VanEck Merk Gold Trust 20251208 0 40.5 40.5299 40.2 40.34 734304 40.34 down down correct
OVB.US Overlay Shares Core Bond ETF 20251208 0 20.73 20.83 20.73 20.75 5400 20.2541 up up correct
OVF.US Overlay Shares Foreign Equity ETF 20251208 0 29.57 29.63 29.549 29.557 1600 28.0531 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20251208 0 53.95 53.95 53.45 53.59 8300 52.2558 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20251208 0 39.75 39.75 39.57 39.59 7500 39.471 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20251208 0 21.77 21.77 21.67 21.69 20000 21.2263 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20251208 0 36.391 36.391 36.223 36.223 400 35.142 down down correct
OVT.US Listed Funds Trust 20251208 0 22.45 22.45 22.328 22.343 5600 21.6239 down down correct
OWNS.US Impact Shares Trust I 20251208 0 17.55 17.559 17.53 17.54 14300 17.3378 down down correct
PAB.US PGIM ETF Trust 20251208 0 42.79 42.79 42.74 42.76 3000 42.2615 down down correct
PALC.US Pacer Lunt Large Cap Multi 20251208 0 51.88 51.88 51.55 51.63 22200 51.2485 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20251208 0 135 135.17 132.7 133.92 328700 133.92 down down correct
PAMC.US Pacer Lunt MidCap Multi 20251208 0 47.23 47.31 47.18 47.21 3400 46.7785 down down correct
PBD.US Invesco Global Clean Energy ETF 20251208 0 16.25 16.27 16.12 16.21 17626 16.1198 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20251208 0 81.99 81.99 80.41 80.4212 5349 80.0128 down down correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20251208 0 44.65 44.74 44.54 44.6025 13484 44.4861 down down correct
PBP.US Invesco Exchange 20251208 0 22.96 22.96 22.8715 22.92 35910 22.1227 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20251208 0 32.24 32.595 31.71 32.14 474050 32.0153 down down correct
PCEF.US Invesco Exchange 20251208 0 19.89 19.95 19.82 19.83 103243 19.4474 down down correct
PCY.US Invesco Exchange 20251208 0 21.76 21.89 21.53 21.69 174400 21.3738 down down correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20251208 0 41.95 41.995 41.76 41.79 6317 41.2899 down down correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20251208 0 60.02 60.06 59.68 59.89 72391 59.822 down down correct
PEXL.US Pacer Funds Trust 20251208 0 60.96 60.96 60.44 60.4624 3519 60.3116 down down correct
PFFA.US ETFis Series Trust I 20251208 0 21.61 21.61 21.5 21.56 749538 21.0582 down down correct
PFFD.US Global X U.S. Preferred ETF 20251208 0 18.94 18.95 18.88 18.92 545649 18.6266 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20251208 0 8.21 8.3009 8.21 8.3009 13983 8.0673 up up correct
PFFR.US ETFis Series Trust I 20251208 0 18.11 18.213 18.07 18.15 26128 17.7896 up up correct
PFFV.US Global X Variable Rate Preferred ETF 20251208 0 22.57 22.59 22.5 22.57 238600 21.9929
PFIG.US Invesco Exchange 20251208 0 24.25 24.28 24.23 24.25 22388 23.9946
PFIX.US Simplify Exchange Traded Funds 20251208 0 49.93 50.93 49.87 50.65 115300 47.826 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20251208 0 19.62 19.64 19.6 19.6 553200 19.3279 down down correct
PFUT.US Putnam Sustainable Future ETF 20251208 0 26.08 26.08 25.8079 25.8079 17603 25.8079 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20251208 0 17.65 17.7 17.6301 17.69 572639 17.3709 up up correct
PGF.US Invesco Financial Preferred ETF 20251208 0 14.1 14.14 14.085 14.1 220533 13.887
PGHY.US Invesco Exchange 20251208 0 19.91 19.9588 19.88 19.94 63286 19.5856 up up correct
PGRO.US Putnam Focused Large Cap Growth ETF 20251208 0 45.22 45.28 45.015 45.067 11100 45.0574 down down correct
PGX.US Invesco Preferred ETF 20251208 0 11.23 11.24 11.19 11.21 3029070 11.0416 down down correct
PHB.US Invesco Exchange 20251208 0 18.62 18.625 18.57 18.61 31486 18.3504 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20251208 0 38.07 38.2 38.07 38.2 2105 38.0319 up up correct
PHYL.US PGIM Active High Yield Bond ETF 20251208 0 35.45 35.45 35.35 35.385 86983 34.8485 down down correct
PHYS.US Sprott Physical Gold Trust 20251208 0 32.18 32.18 31.91 32.01 2034600 32.01 down down correct
PICB.US Invesco Exchange 20251208 0 23.73 23.73 23.588 23.6484 90449 23.4477 down down correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20251208 0 95.28 95.295 95.28 95.295 300 94.4662 up up correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20251208 0 11.99 12.8 11.98 12.61 353669 12.578 up up correct
PIN.US Invesco India ETF 20251208 0 25.69 25.7383 25.54 25.5905 23694 23.9458 down down correct
PINK.US Simplify Exchange Traded Funds 20251208 0 37.01 37.01 36.48 36.59 180500 36.4919 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20251208 0 105.94 105.94 105.0745 105.0745 10370 104.8322 down up incorrect
PKB.US Invesco Dynamic Building & Construction ETF 20251208 0 96 96.01 94.905 95.08 6437 95.0448 down down correct
PLDR.US Putnam Sustainable Leaders ETF 20251208 0 37.43 37.43 37.31 37.328 12300 37.1885 down down correct
PLTM.US GraniteShares Platinum Trust 20251208 0 16.01 16.06 15.745 15.85 465955 15.85 down up incorrect
PPA.US Invesco Aerospace & Defense ETF 20251208 0 151.29 152 150.85 152 76200 152 up down incorrect
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20251208 0 151.23 151.815 148.79 149.94 162531 149.94 down up incorrect
PQDI.US Principal Exchange 20251208 0 19.55 19.55 19.529 19.535 1600 19.2696 down down correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20251208 0 19.03 19.05 19.02 19.05 167465 18.8044 up up correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20251208 0 47.09 47.09 46.69 46.76 264559 46.5723 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20251208 0 81.77 82.391 81.36 82 70294 81.9949 up up correct
PSIL.US PSIL 20251208 0 19.46 19.58 19.23 19.5 7500 17.7356 up up correct
PSK.US SPDR ICE Preferred Securities ETF 20251208 0 31.76 31.8 31.71 31.78 108502 31.2491 up down incorrect
PSLV.US Sprott Physical Silver Trust 20251208 0 19.46 19.49 19.22 19.38 6133200 19.38 down down correct
PSP.US Invesco Exchange 20251208 0 67.16 67.24 66.74 66.83 12540 65.3867 down down correct
PSQ.US ProShares Trust 20251208 0 29.91 30.1799 29.831 30.06 6654801 29.6615 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20251208 0 91.31 91.33 90.77 91.1204 3022 90.5244 down down correct
PST.US ProShares UltraShort 7 20251208 0 22.27 22.2867 22.24 22.2448 6289 22.044 down up incorrect
PTBD.US Pacer Funds Trust 20251208 0 19.48 19.48 19.44 19.465 34900 19.1437 down up incorrect
PTEST.US X 20251208 0 24.97 24.97 24.97 24.97 22140 24.97
PTIN.US Pacer Trendpilot International ETF 20251208 0 31.73 31.76 31.5794 31.65 9499 30.8776 down up incorrect
PULS.US PGIM Ultra Short Bond ETF 20251208 0 49.66 49.66 49.65 49.66 2132405 49.0879
PUTW.US WisdomTree Trust 20251208 0 33.83 33.83 33.6101 33.75 115892 33.028 down up incorrect
PVI.US Invesco Exchange 20251208 0 24.77 24.82 24.77 24.785 2046 24.6424 up up correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20251208 0 128.38 128.59 127.61 128.1 25154 128.1 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20251208 0 66.3 66.3 66.03 66.12 37611 65.8476 down down correct
PWZ.US Invesco Exchange 20251208 0 24.14 24.215 24.12 24.15 88302 23.9251 up up correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20251208 0 30.51 30.6 30.18 30.2 11456 30.0065 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20251208 0 64.62 64.65 64.33 64.3893 50778 63.6276 down down correct
PXH.US Invesco Exchange 20251208 0 26.05 26.05 25.8619 25.93 139583 25.5528 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20251208 0 31.02 31.2 30.74 30.78 11696 30.5128 down down correct
PZA.US Invesco Exchange 20251208 0 23.19 23.23 23.18 23.21 1037120 22.9917 up up correct
PZT.US Invesco Exchange 20251208 0 22.53 22.53 22.325 22.38 15185 22.1758 down up incorrect
QAI.US IQ Hedge Multi 20251208 0 33.8 33.935 33.8 33.88 53204 33.3794 up up correct
QARP.US DBX ETF Trust 20251208 0 59.02 59.02 58.7 58.73 2129 58.5461 down down correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20251208 0 81.56 81.68 81.18 81.276 12397 80.733 down down correct
QDF.US FlexShares Trust 20251208 0 81.47 81.47 81.1001 81.206 8161 80.7345 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20251208 0 34.77 34.8001 34.6452 34.6452 588 34.3836 down down correct
QDPL.US Pacer Funds Trust 20251208 0 42.72 42.72 42.42 42.58 155400 42.0749 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20251208 0 88.95 88.95 88.55 88.756 22459 88.756 down down correct
QEMM.US SPDR Index Shares Funds 20251208 0 66.36 66.36 65.5538 65.5538 2136 65.5538 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20251208 0 115.26 115.26 114.2581 114.54 54709 114.4547 down down correct
QID.US ProShares UltraShort QQQ 20251208 0 19.74 20.08 19.625 19.92 32386789 19.5509 up up correct
QINT.US American Century Quality Diversified International ETF 20251208 0 63.6 63.6 63.2621 63.36 34994 62.5659 down down correct
QLD.US ProShares Ultra QQQ 20251208 0 73.59 73.98 72.31 72.89 2875400 72.8668 down down correct
QLTA.US iShares Aaa 20251208 0 48.27 48.2775 48.1101 48.18 126131 47.656 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20251208 0 72.35 72.35 71.99 72.001 2800 71.6441 down down correct
QLVD.US FlexShares Developed Markets ex 20251208 0 31.325 31.325 31.325 31.325 100 31.0529
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20251208 0 29.447 29.447 29.447 29.447 100 29.0054
QPX.US AdvisorShares Q Dynamic Growth ETF 20251208 0 44.4 44.53 44.39 44.4301 5872 44.4301 up up correct
QQH.US HCM Defender 100 Index ETF 20251208 0 79.85 79.85 78.79 79.17 18600 79.0009 down down correct
QQQE.US Direxion NASDAQ 20251208 0 104.45 104.45 103.32 103.55 153491 103.3695 down down correct
QRFT.US QRAFT AI 20251208 0 62.54 62.54 62.26 62.36 10400 62.3323 down down correct
QTUM.US Defiance Quantum ETF 20251208 0 114.07 114.56 112.96 114 340488 113.5451 down down correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20251208 0 56.2642 56.2642 56.2642 56.2642 1 56.2642
QUS.US SPDR MSCI USA StrategicFactors ETF 20251208 0 173.377 173.377 172.5617 172.73 15569 172.73 down down correct
QVML.US Invesco Exchange 20251208 0 40.225 40.229 39.99 40.052 4000 39.9393 down down correct
QVMM.US Invesco Exchange 20251208 0 30.92 30.92 30.782 30.782 400 30.6786 down down correct
QVMS.US Invesco Exchange 20251208 0 28.583 28.583 28.456 28.456 200 28.3682 down down correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20251208 0 142 142 141.4975 141.4975 1141 141.4975 down down correct
RAAX.US VanEck Inflation Allocation ETF 20251208 0 35.84 35.84 35.3301 35.38 49651 34.5897 down down correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20251208 0 41.88 41.88 41.73 41.8 11800 41.6326 down down correct
RAVI.US FlexShares Ready Access Variable Income Fund 20251208 0 75.39 75.39 75.37 75.38 123836 74.6014 down down correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20251208 0 22.73 22.75 22.51 22.51 31700 21.9263 down up incorrect
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20251208 0 53 53 52.54 52.61 24350 52.0834 down up incorrect
RDOG.US ALPS REIT Dividend Dogs ETF 20251208 0 35.79 35.79 35.77 35.77 600 35.118 down up incorrect
RECS.US Columbia ETF Trust I 20251208 0 41.42 41.443 41.175 41.27 579200 40.8102 down up incorrect
REET.US iShares Global REIT ETF 20251208 0 25.22 25.26 25.02 25.04 1691569 24.6631 down up incorrect
REK.US ProShares Short Real Estate 20251208 0 17.2501 17.31 17.2501 17.3099 3044 17.1657 up down incorrect
RETL.US Direxion Daily Retail Bull 3X Shares 20251208 0 9.74 9.74 9.332 9.45 444340 9.45 down down correct
REVS.US Columbia Research Enhanced Value ETF 20251208 0 28.8 28.81 28.654 28.692 6200 28.0915 down down correct
REW.US ProShares UltraShort Technology 20251208 0 10.69 10.76 10.61 10.71 21800 10.5433 up up correct
REZ.US iShares Trust 20251208 0 85.63 85.63 84.55 84.552 92604 83.6376 down down correct
RFCI.US ALPS ETF Trust 20251208 0 22.67 22.685 22.67 22.685 477 22.4304 up up correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20251208 0 63.4046 63.4046 63.4046 63.4046 363 63.0839
RFFC.US RiverFront Dynamic US Flex 20251208 0 66.94 66.9401 66.62 66.6506 1724 66.5322 down down correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20251208 0 52.96 52.96 52.29 52.39 7253 52.3613 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20251208 0 130.16 130.16 129.23 129.33 8763 128.7173 down down correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20251208 0 56.61 56.61 56.2773 56.32 154635 56.2306 down down correct
RHRX.US Starboard Investment Trust 20251208 0 18.4246 18.4246 18.4246 18.4246 187 18.4246
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20251208 0 29.56 29.56 29.32 29.39 94814 29.1606 down down correct
RHTX.US Starboard Investment Trust 20251208 0 18.413 18.413 18.413 18.413 31 18.413
RIET.US Hoya Capital High Dividend Yield ETF 20251208 0 9.33 9.33 9.273 9.275 95100 9.0301 down down correct
RIGS.US RiverFront Strategic Income Fund 20251208 0 23.11 23.175 23.1 23.14 5416 22.8758 up up correct
RINF.US ProShares Inflation Expectations ETF 20251208 0 32.47 32.4967 32.47 32.4959 1415 32.1336 up up correct
RISN.US Inspire Tactical Balanced ESG ETF 20251208 0 29.8 29.8 29.62 29.6656 3101 29.5923 down down correct
RISR.US FolioBeyond Rising Rates ETF 20251208 0 36 36.24 36 36.03 18700 35.5032 up up correct
RLY.US SSGA Active Trust 20251208 0 31.58 31.7089 31.53 31.59 83628 30.9397 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20251208 0 29.22 29.27 29.12 29.14 4000 28.6306 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20251208 0 71.29 71.29 70.43 70.91 163202 70.6137 down down correct
RODM.US Lattice Strategies Trust 20251208 0 36.65 36.65 36.44 36.527 89875 36.0232 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20251208 0 80.18 80.3 79.36 80.3 5200 80.2564 up up correct
ROM.US ProShares Trust 20251208 0 99.19 100.32 98.83 99.57 17800 99.5536 up down incorrect
ROSC.US Hartford Multifactor Small Cap ETF 20251208 0 46.871 47.03 46.741 46.741 1300 46.3731 down up incorrect
ROUS.US Hartford Multifactor US Equity ETF 20251208 0 58.54 58.54 58.09 58.1329 648362 57.8327 down up incorrect
RPAR.US RPAR Risk Parity ETF 20251208 0 21.54 21.54 21.405 21.416 42912 21.3228 down up incorrect
RPG.US Invesco S&P 500 Pure Growth ETF 20251208 0 46.79 46.8 46.41 46.53 150481 46.5231 down down correct
RPV.US Invesco S&P 500 Pure Value ETF 20251208 0 102.58 102.58 101.82 102.035 65648 101.4972 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20251208 0 192.235 192.27 190.67 190.85 8686117 190.094 down down correct
RSPE.US Invesco Exchange 20251208 0 29.437 29.5 29.352 29.37 3900 29.2671 down down correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20251208 0 33.15 33.15 32.725 32.735 16488 32.5689 down up incorrect
RVNU.US DBX ETF Trust 20251208 0 24.81 24.81 24.68 24.745 27357 24.5252 down up incorrect
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20251208 0 49.22 49.22 48.82 48.84 84804 48.6962 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20251208 0 127.75 127.95 126.785 126.93 9518 126.5679 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20251208 0 114.32 114.32 113.5 113.72 155550 113.3325 down down correct
RWM.US ProShares Short Russell2000 20251208 0 16.13 16.3 16.13 16.26 14072020 16.0799 up up correct
RWO.US SPDR Index Shares Funds 20251208 0 45.51 45.51 45.04 45.18 29094 44.6931 down down correct
RWR.US SPDR Dow Jones REIT ETF 20251208 0 100.2 100.2 99.205 99.24 274943 98.028 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20251208 0 27.66 27.66 27.43 27.43 20286 27.1655 down down correct
RXD.US ProShares UltraShort Health Care 20251208 0 9.5 9.64 9.5 9.62 6400 9.5461 up up correct
RXI.US iShares Trust 20251208 0 206.21 206.21 204.28 204.4815 2344 202.7892 down down correct
RXL.US ProShares Ultra Health Care 20251208 0 50.75 50.82 49.5 49.62 41000 49.445 down down correct
RYJ.US Invesco Raymond James SB 20251208 0 74.6804 74.6804 74.6404 74.6404 196 74.6404 down up incorrect
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20251208 0 55.28 55.28 54.6 54.6263 14025 54.5782 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20251208 0 120.8 121.17 120.281 120.281 3347 119.8738 down down correct
SAA.US ProShares Trust 20251208 0 26.333 26.39 26.03 26.03 1782 25.9064 down down correct
SAEF.US Schwab Strategic Trust 20251208 0 26.93 26.93 26.7798 26.7798 752 26.7361 down down correct
SBB.US ProShares Short SmallCap600 20251208 0 13.5706 13.69 13.57 13.69 6335 13.5708 up up correct
SBIO.US ALPS ETF Trust 20251208 0 51.19 51.87 50.56 51.6199 36675 51.6199 up up correct
SCC.US ProShares UltraShort Consumer Services 20251208 0 14.81 14.8924 14.81 14.8924 3594 14.7289 up up correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20251208 0 39.2193 39.2193 39.2193 39.2193 0 39.2193
SCHA.US Schwab U.S. Small 20251208 0 29.05 29.05 28.7622 28.82 2353025 28.6903 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20251208 0 26.47 26.47 26.27 26.34 6815390 26.2579 down down correct
SCHC.US Schwab Strategic Trust 20251208 0 46.2 46.34 45.96 46.02 400407 44.4575 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20251208 0 27.7 27.71 27.55 27.58 20370891 27.3008 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20251208 0 33.54 33.54 33.31 33.42 2359900 32.5174 down down correct
SCHF.US Schwab Strategic Trust 20251208 0 24.23 24.23 24.085 24.12 9469035 23.449 down down correct
SCHG.US Schwab Strategic Trust 20251208 0 33.05 33.1 32.7723 32.91 13596080 32.878 down down correct
SCHH.US Schwab U.S. REIT ETF 20251208 0 21.22 21.23 21.08 21.09 12022560 20.8667 down down correct
SCHI.US Schwab 5 20251208 0 23.02 23.02 22.95 22.99 1564100 22.7064 down down correct
SCHJ.US Schwab 1 20251208 0 24.87 24.87 24.84 24.86 139800 24.5844 down down correct
SCHK.US Schwab 1000 ETF 20251208 0 33.07 33.07 32.83 32.92 1482549 32.8209 down down correct
SCHM.US Schwab U.S. Mid 20251208 0 30.39 30.4 30.11 30.18 1043612 30.0468 down down correct
SCHO.US Schwab Short 20251208 0 24.34 24.35 24.33 24.33 4575881 24.0972 down down correct
SCHP.US Schwab U.S. TIPS ETF 20251208 0 26.7 26.705 26.63 26.67 5369200 26.4937 down down correct
SCHQ.US Schwab Long 20251208 0 31.96 31.96 31.745 31.86 545200 31.4827 down down correct
SCHR.US Schwab Strategic Trust 20251208 0 25.09 25.0985 25.0306 25.07 1524046 24.8304 down down correct
SCHV.US Schwab Strategic Trust 20251208 0 29.65 29.65 29.455 29.5 3482671 29.3346 down down correct
SCHX.US Schwab U.S. Large 20251208 0 27.12 27.125 26.9264 27 19024010 26.9189 down down correct
SCHY.US Schwab Strategic Trust 20251208 0 29.5 29.5 29.36 29.42 367900 29.1038 down down correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20251208 0 23.41 23.41 23.33 23.36 1531271 23.1234 down down correct
SCJ.US iShares MSCI Japan Small 20251208 0 93.02 93.05 92.73 92.835 14146 90.876 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20251208 0 18.84 19.03 18.69 18.95 1269457 18.95 up up correct
SCRD.US SCRD 20251208 0 42.1346 42.1346 42.1346 42.1346 0 41.5879
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20251208 0 23.47 23.47 23.2 23.23 46292 22.4099 down down correct
SDD.US ProShares UltraShort SmallCap600 20251208 0 12.41 12.5714 12.41 12.5714 726 12.3761 up up correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20251208 0 29.84 29.84 29.64 29.7011 8994 29.3106 down down correct
SDIV.US Global X SuperDividend ETF 20251208 0 24.04 24.07 23.87 23.9 383482 23.3609 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20251208 0 60.43 60.43 60.13 60.15 36841 59.6114 down down correct
SDOW.US ProShares UltraPro Short Dow30 20251208 0 32.43 33.17 32.425 32.91 2912263 32.4523 up up correct
SDP.US ProShares UltraShort Utilities 20251208 0 12.57 12.86 12.57 12.86 9400 12.6107 up up correct
SDS.US ProShares UltraShort S&P500 20251208 0 68.78 69.7901 68.78 69.38 2384900 68.1888 up up correct
SDY.US SPDR S&P Dividend ETF 20251208 0 140.08 140.08 138.64 138.7 283725 137.6948 down down correct
SEF.US ProShares Short Financials 20251208 0 31.75 31.89 31.75 31.8414 3065 31.5005 up up correct
SEIX.US Virtus ETF Trust II 20251208 0 23.46 23.46 23.429 23.44 151600 23.0344 down down correct
SFY.US Tidal ETF Trust 20251208 0 133.75 133.8 133.11 133.44 18400 132.8316 down down correct
SFYF.US SoFi Social 50 ETF 20251208 0 56.53 56.59 56.005 56.133 4500 56.0407 down up incorrect
SFYX.US Tidal ETF Trust 20251208 0 16.46 16.55 16.36 16.396 5800 16.2823 down up incorrect
SGDJ.US Sprott Funds Trust 20251208 0 83.95 84.14 82.09 82.09 41600 75.6572 down up incorrect
SGDM.US Sprott Gold Miners ETF 20251208 0 66.65 66.65 65.37 65.44 39234 64.7583 down up incorrect
SGOL.US Aberdeen Standard Gold ETF Trust 20251208 0 40.12 40.13 39.8 39.95 5001514 39.95 down down correct
SGOV.US iShares Trust 20251208 0 100.46 100.46 100.45 100.46 16657900 99.5595
SH.US ProShares Short S&P500 20251208 0 36.22 36.49 36.22 36.39 4763000 35.9101 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20251208 0 131.57 131.57 130.81 130.8601 1720 130.5204 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20251208 0 47.96 47.9777 47.92 47.94 182892 47.6204 down down correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20251208 0 46.3658 46.3658 46.3658 46.3658 0 45.7417
SHYG.US iShares Trust 20251208 0 42.92 42.92 42.81 42.85 1111640 42.1171 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20251208 0 45.01 45.0199 44.95 44.9771 29602 44.2293 down down correct
SIFI.US Harbor Scientific Alpha Income 20251208 0 44.3019 44.3019 44.3019 44.3019 15 43.2568
SIHY.US Harbor ETF Trust 20251208 0 46.19 46.19 45.89 45.99 21800 44.9923 down down correct
SIJ.US ProShares UltraShort Industrials 20251208 0 11.65 11.6735 11.565 11.66 4044 11.5068 up up correct
SIL.US Global X Silver Miners ETF 20251208 0 76.47 76.75 74.65 74.74 1227329 73.9439 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20251208 0 25.71 25.82 24.9401 25.03 5143743 24.5678 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20251208 0 45.13 45.13 44.304 44.366 1200 44.2755 down down correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20251208 0 55.52 55.6 54.89 55.33 1491000 55.33 down down correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20251208 0 49.54 49.62 49.526 49.61 4100 49.3852 up up correct
SIXH.US 6 Meridian Hedged Equity 20251208 0 38.68 38.751 38.68 38.751 8100 38.5944 up up correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20251208 0 36.39 36.39 36.363 36.363 17100 36.1186 down down correct
SIXS.US 6 Meridian Small Cap Equity ETF 20251208 0 49.97 49.985 49.84 49.84 2700 49.508 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20251208 0 162.35 162.35 161.84 161.84 5510 161.0924 down down correct
SJB.US ProShares Trust 20251208 0 15.43 15.47 15.43 15.47 42868 15.3027 up up correct
SJNK.US SPDR Series Trust 20251208 0 25.37 25.37 25.3 25.33 5876093 24.9043 down up incorrect
SKF.US ProShares UltraShort Financials 20251208 0 27.0197 27.29 27.0197 27.12 4571 26.7383 up down incorrect
SLV.US iShares Silver Trust 20251208 0 52.89 52.97 52.26 52.71 19711200 52.71 down up incorrect
SLX.US VanEck Vectors Steel ETF 20251208 0 81.98 82.28 81.26 81.35 39939 80.0859 down up incorrect
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20251208 0 96.22 96.22 95.24 95.31 102301 95.1885 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20251208 0 92.01 92.0529 91.18 91.25 101006 90.6769 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20251208 0 12.43 12.63 12.43 12.63 4736 12.479 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20251208 0 4.06 4.07 3.97 3.97 4871 3.7954 down up incorrect
SMLF.US iShares MSCI USA Small 20251208 0 76.11 76.11 75.3845 75.54 143089 75.3019 down up incorrect
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20251208 0 20.31 20.31 20.31 20.31 100 19.9894
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20251208 0 131.8 131.85 131.285 131.36 3196 130.3467 down up incorrect
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20251208 0 50.41 50.425 50.3958 50.42 51885 50.073 up down incorrect
SMN.US ProShares Trust 20251208 0 14.28 14.5698 14.28 14.5698 1911 14.4112 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20251208 0 134.15 134.15 132.61 132.86 1500 130.8315 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20251208 0 62.48 62.48 62.1 62.27 470311 62.0754 down down correct
SOXL.US Direxion Shares ETF Trust 20251208 0 47.56 48.6 46.7001 47.99 69224953 47.99 up up correct
SOXS.US Direxion Shares ETF Trust 20251208 0 2.95 3.01 2.89 2.93 14436295 57.825 down down correct
SOYB.US Teucrium Soybean 20251208 0 23.03 23.072 22.8601 22.87 182580 22.87 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20251208 0 25.79 25.79 25.7201 25.76 1912112 25.5062 down down correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20251208 0 29.45 29.45 29.35 29.4 404600 29.0349 down down correct
SPCX.US Collaborative Investment Series Trust 20251208 0 25.35 25.35 25.3 25.308 3500 21.7341 down down correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20251208 0 39.86 39.86 39.48 39.53 15300 39.4302 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20251208 0 9.43 9.5055 9.43 9.48 17055199 9.4048 up up correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20251208 0 34.59 34.59 34.4149 34.4149 8972 34.0859 down down correct
SPDW.US SPDR Portfolio Developed World ex 20251208 0 44.25 44.25 44.035 44.12 3946745 43.3377 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20251208 0 47.13 47.17 46.87 47 1714800 46.2283 down down correct
SPEU.US SPDR Portfolio Europe ETF 20251208 0 51.09 51.09 50.88 51.01 27300 50.4339 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20251208 0 9.4 9.4 9.31 9.31 50277 9.1315 down up incorrect
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20251208 0 76.63 76.63 76.1 76.26 53096 76.26 down up incorrect
SPGP.US Invesco S&P 500 GARP ETF 20251208 0 113.79 113.81 112.87 113.01 59900 112.7978 down up incorrect
SPHB.US Invesco S&P 500 High Beta ETF 20251208 0 118.04 118.27 117.27 117.69 307335 117.5008 down up incorrect
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20251208 0 47.87 47.8912 47.49 47.52 552887 46.9339 down up incorrect
SPHQ.US Invesco S&P 500 Quality ETF 20251208 0 74.98 74.98 74.33 74.49 1116056 74.2675 down down correct
SPHY.US SPDR Series Trust 20251208 0 23.73 23.73 23.65 23.67 3799000 23.2553 down down correct
SPIB.US SPDR Series Trust 20251208 0 33.82 33.84 33.76 33.8 1969717 33.4345 down down correct
SPIP.US SPDR Series Trust 20251208 0 26.08 26.09 26.01 26.05 105800 25.9403 down down correct
SPLB.US SPDR Series Trust 20251208 0 22.84 22.84 22.695 22.76 1821808 22.4616 down up incorrect
SPLV.US Invesco Exchange 20251208 0 71.18 71.31 70.59 70.66 5302153 70.273 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20251208 0 22.47 22.48 22.4 22.43 579900 22.149 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20251208 0 58.4 58.41 57.92 58.01 2839647 57.7954 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20251208 0 121.36 121.5099 120.48 121 1053039 120.7054 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20251208 0 14.71 14.76 14.485 14.6 435508 14.6 down down correct
SPRE.US Tidal ETF Trust 20251208 0 19.5 19.5 19.37 19.39 64800 19.1991 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20251208 0 30.19 30.19 30.16 30.17 1758228 29.8486 down down correct
SPSK.US Tidal ETF Trust 20251208 0 18.56 18.56 18.51 18.55 223700 18.1357 down down correct
SPSM.US SPDR Series Trust 20251208 0 47.69 47.69 47.19 47.23 1308845 46.9975 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20251208 0 28.86 28.86 28.79 28.83 1413118 28.5622 down down correct
SPTL.US SPDR Series Trust 20251208 0 26.67 26.67 26.4855 26.58 5444041 26.3142 down down correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20251208 0 83.08 83.08 82.47 82.7 533282 82.4549 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20251208 0 29.25 29.25 29.23 29.24 940572 28.961 down down correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20251208 0 50.31 50.31 50.08 50.18 3700 46.7207 down down correct
SPUS.US Tidal ETF Trust 20251208 0 51.61 51.77 51.35 51.56 397900 51.488 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20251208 0 188.48 188.48 185.8901 186.91 16189 184.9017 down down correct
SPVM.US Invesco Exchange 20251208 0 67 67 66.56 66.5613 2553 66.2563 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20251208 0 56.005 56.037 55.87 55.9166 1953 55.5698 down down correct
SPXE.US ProShares S&P 500 ex 20251208 0 74.51 74.51 73.8778 73.8778 1420 73.6751 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20251208 0 225.35 225.38 220.4 222.47 2490521 222.2993 down down correct
SPXN.US ProShares S&P 500 ex 20251208 0 74.61 74.687 74.2966 74.2966 361 74.1057 down down correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20251208 0 35.05 35.8 35.03 35.49 4689004 35.2944 up up correct
SPXT.US ProShares S&P 500 ex 20251208 0 103.27 103.33 102.46 102.5217 37329 102.1288 down down correct
SPXU.US ProShares UltraPro Short S&P500 20251208 0 49.83 50.92 49.82 50.47 4890545 49.487 up up correct
SPXV.US ProShares S&P 500 ex 20251208 0 74.6318 74.7334 74.6318 74.7334 539 74.5311 up up correct
SPY.US SPDR S&P 500 ETF Trust 20251208 0 686.59 686.64 681.57 683.63 55231461 681.6159 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20251208 0 43.17 43.17 42.98 43.034 5500 42.9341 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20251208 0 43.44 43.44 43.105 43.15 1033551 42.6074 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20251208 0 108 108.13 107.06 107.46 1732542 107.2975 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20251208 0 56.86 56.86 56.535 56.65 1622040 56.3385 down down correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20251208 0 56.51 56.51 56.15 56.27 39289 56.1369 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20251208 0 41.33 41.36 41.32 41.35 1306943 40.6098 up up correct
SRS.US ProShares Trust 20251208 0 49.37 49.64 49.21 49.64 5030 49.2121 up up correct
SRTY.US ProShares Trust 20251208 0 40.28 41.53 40.28 41.17 1397883 40.4321 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20251208 0 29.6 29.715 29.43 29.685 60523 29.0378 up up correct
SSG.US ProShares UltraShort Semiconductors 20251208 0 30.43 30.43 29.33 29.82 61896 29.3468 down down correct
SSO.US ProShares Ultra S&P500 20251208 0 58.74 58.75 57.88 58.23 2219686 58.1156 down down correct
SSPY.US Syntax ETF Trust 20251208 0 87.92 87.92 87.441 87.441 100 86.2572 down down correct
STIP.US iShares 0 20251208 0 102.69 102.69 102.59 102.6 840721 102.2488 down up incorrect
STNC.US Stance Equity ESG Large Cap Core ETF 20251208 0 32.76 32.78 32.71 32.776 900 32.4472 up down incorrect
STPZ.US PIMCO 1 20251208 0 53.79 53.79 53.72 53.74 17367 53.5703 down up incorrect
SUB.US iShares Short 20251208 0 106.46 106.52 106.37 106.52 352097 105.852 up down incorrect
SUSA.US iShares MSCI USA ESG Select ETF 20251208 0 140.91 140.91 139.77 140.1 76200 139.7449 down down correct
SVOL.US Simplify Volatility Premium ETF 20251208 0 17.59 17.6 17.4 17.5 284900 16.6168 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20251208 0 32.65 32.92 32.6312 32.76 20269 32.5261 up up correct
SXQG.US 6 Meridian Quality Growth ETF 20251208 0 32.915 32.915 32.9022 32.9022 614 32.9022 down down correct
SZK.US ProShares UltraShort Consumer Goods 20251208 0 13 13 12.97 12.9986 1121 12.8949 down down correct
SZNE.US Pacer Funds Trust 20251208 0 34.93 34.93 34.7476 34.7476 624 34.4535 down down correct
TAAG.US Trend Aggregation Growth ETF 20251208 0 0.02 0.0229 0.02 0.0229 9110 0.0229 up up correct
TAGG.US TagLikeMe Corp 20251208 0 43.09 43.09 42.95 42.99 18989 42.5212 down down correct
TAGS.US Teucrium Commodity Trust 20251208 0 23.34 23.34 23.27 23.3333 637 23.3333 down down correct
TAN.US Invesco Exchange 20251208 0 47.85 48.12 47.1062 47.59 319221 47.59 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20251208 0 50.42 50.45 50.355 50.43 31948 49.9202 up down incorrect
TBF.US ProShares Short 20+ Year Treasury 20251208 0 24.07 24.22 24.07 24.15 111282 23.9333 up down incorrect
TBT.US ProShares UltraShort 20+ Year Treasury 20251208 0 34.47 34.9662 34.47 34.78 570341 34.4717 up down incorrect
TBUX.US T. Rowe Price Exchange 20251208 0 49.89 49.9 49.88 49.895 148000 49.3204 up down incorrect
TBX.US ProShares Trust 20251208 0 28 28.075 28 28.053 538 27.7552 up up correct
TCHP.US T. Rowe Price Exchange 20251208 0 50.28 50.36 50.04 50.23 125258 50.23 down down correct
TDSB.US Exchange Listed Funds Trust 20251208 0 23.935 23.95 23.91 23.921 4100 23.7932 down down correct
TDSC.US Exchange Listed Funds Trust 20251208 0 25.38 25.38 25.32 25.326 8300 25.1942 down down correct
TDTF.US FlexShares iBoxx 5 20251208 0 24.09 24.09 24.02 24.04 100934 23.9461 down up incorrect
TDTT.US FlexShares Trust 20251208 0 24.13 24.13 24.1 24.11 89689 24.0229 down up incorrect
TDVG.US T. Rowe Price Exchange 20251208 0 44.96 44.96 44.74 44.81 78000 44.6912 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20251208 0 62.21 62.23 61.685 61.8 4321 61.7255 down down correct
TECL.US Direxion Shares ETF Trust 20251208 0 135.03 137.8 133.91 135.81 683354 127.8325 up up correct
TECS.US Direxion Shares ETF Trust 20251208 0 16.47 16.625 16.14 16.4 1305586 16.2179 down down correct
TEQI.US T. Rowe Price Equity Income ETF 20251208 0 44.83 44.87 44.47 44.47 4600 44.2363 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20251208 0 45.59 45.65 45.59 45.62 234031 45.2228 up up correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20251208 0 50.49 50.49 50.48 50.49 964100 50.0363
TGRW.US T. Rowe Price Growth Stock ETF 20251208 0 46.6 46.64 46.33 46.49 12900 46.49 down down correct
THD.US iShares MSCI Thailand ETF 20251208 0 59.45 59.63 59.3256 59.5 38373 58.7101 up down incorrect
THNQ.US Robo Global Artificial Intelligence ETF 20251208 0 66.23 66.23 65.739 65.9559 8548 65.8225 down up incorrect
TINT.US ProShares Trust 20251208 0 33.065 33.065 33.065 33.065 100 33.0226
TINY.US ProShares Trust 20251208 0 54.14 54.14 53.68 53.901 400 53.8424 down up incorrect
TIP.US iShares TIPS Bond ETF 20251208 0 110.44 110.44 110.15 110.23 2101000 109.8889 down up incorrect
TIPX.US SPDR Bloomberg Barclays 1 20251208 0 19.14 19.148 19.1105 19.125 187721 19.0486 down up incorrect
TIPZ.US PIMCO ETF Trust 20251208 0 53.19 53.19 53.05 53.127 11508 52.9273 down down correct
TLH.US iShares Trust 20251208 0 102.13 102.13 101.5045 101.81 959117 100.7281 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20251208 0 91.2212 91.2212 90.795 90.895 20497 89.5735 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20251208 0 64.65 64.91 64.42 64.47 2000 62.8185 down up incorrect
TMF.US Direxion Shares ETF Trust 20251208 0 38.93 38.94 38.12 38.53 6077900 38.0658 down up incorrect
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20251208 0 36.12 36.89 36.12 36.48 1071401 36.3654 up down incorrect
TNA.US Direxion Shares ETF Trust 20251208 0 49.26 49.27 47.775 48.2 8664914 48.171 down up incorrect
TOK.US iShares MSCI Kokusai ETF 20251208 0 138.2268 138.2268 138.0587 138.0587 258 137.0927 down down correct
TOLZ.US ProShares Trust 20251208 0 54.68 54.68 54.287 54.33 29452 53.9641 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20251208 0 40.35 40.35 40.25 40.31 257855 39.7372 down down correct
TOTR.US T. Rowe Price Exchange 20251208 0 40.95 40.95 40.65 40.74 10700 40.2212 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20251208 0 38.86 38.86 38.44 38.54 16500 38.3468 down down correct
TPIF.US Timothy Plan International ETF 20251208 0 34.32 34.32 34.13 34.21 10200 33.9819 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20251208 0 31.83 32.37 31.54 31.8 25872 31.7709 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20251208 0 41.88 41.88 41.5 41.5 12900 41.3955 down down correct
TPYP.US Tortoise North American Pipeline Fund 20251208 0 35.94 35.9499 35.78 35.79 62094 35.454 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20251208 0 34.29 34.333 34.26 34.312 2000 33.5402 up up correct
TSPA.US T. Rowe Price US Equity Research ETF 20251208 0 43.14 43.17 42.859 42.99 68227 42.7245 down up incorrect
TTT.US ProShares Trust 20251208 0 70.15 71.3607 70.15 70.7469 7083 65.5655 up down incorrect
TWM.US ProShares UltraShort Russell2000 20251208 0 30.85 31.47 30.85 31.29 308548 30.9176 up up correct
TYD.US Direxion Daily 7 20251208 0 25.84 25.84 25.56 25.7 29900 25.4533 down down correct
TYO.US Direxion Daily 7 20251208 0 13.2097 13.32 13.2097 13.2539 22914 13.206 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20251208 0 7.04 7.26 7.04 7.21 80724062 7.1744 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20251208 0 26.59 26.59 26.17 26.47 23039 26.4097 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20251208 0 27.27 27.27 26.24 26.462 7582 26.3273 down down correct
UBT.US ProShares Trust 20251208 0 17.06 17.06 16.82 16.95 132067 16.7746 down up incorrect
UCC.US ProShares Trust 20251208 0 51.9 51.9 51.0045 51.0045 928 50.8615 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20251208 0 27.7986 27.7986 27.7986 27.7986 22 27.7986
UCO.US ProShares Ultra Bloomberg Crude Oil 20251208 0 20.32 20.47 20.09 20.16 2260100 20.16 down down correct
UCON.US First Trust Exchange 20251208 0 25.22 25.22 25.15 25.16 806115 24.8717 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20251208 0 18.64 18.64 18.59 18.61 148336 18.0766 down down correct
UDOW.US ProShares Trust 20251208 0 58.17 58.17 56.8301 57.31 3019026 57.1223 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20251208 0 56.27 56.27 56.01 56.1021 2348 55.443 down down correct
UGA.US United States Gasoline Fund LP 20251208 0 65.22 65.44 64.73 64.82 6401 64.82 down down correct
UGE.US ProShares Ultra Consumer Goods 20251208 0 16.78 16.78 16.6605 16.6691 17566 16.5429 down down correct
UGL.US ProShares Trust II 20251208 0 53.4 53.46 52.55 52.97 2072300 52.97 down down correct
UITB.US VictoryShares USAA Core Intermediate 20251208 0 47.53 47.54 47.4115 47.4841 142203 46.9997 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20251208 0 63.03 63.04 62.715 62.7754 2880 62.5149 down down correct
UJB.US ProShares Ultra High Yield 20251208 0 78.71 78.71 78.61 78.61 136400 78.3067 down down correct
ULE.US ProShares Trust II 20251208 0 12.91 12.95 12.9 12.95 3800 12.95 up up correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20251208 0 40.55 40.5558 40.54 40.545 103316 40.1119 down down correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20251208 0 91.33 91.33 91.2704 91.2704 1258 90.8582 down up incorrect
UMDD.US ProShares UltraPro MidCap400 20251208 0 26.01 26.1249 25.62 25.78 6093 25.7051 down down correct
UMI.US USCF Midstream Energy Income Fund 20251208 0 51.13 51.13 50.87 50.89 12100 49.1314 down down correct
UNG.US United States Natural Gas Fund LP 20251208 0 15.49 15.6 15.05 15.07 18518300 15.07 down down correct
UNL.US United States 12 Month Natural Gas Fund LP 20251208 0 8.6 8.61 8.3 8.3 137900 8.3 down up incorrect
UPRO.US ProShares UltraPro S&P500 20251208 0 118.52 118.52 115.91 116.95 3259265 116.6171 down up incorrect
UPV.US ProShares Ultra FTSE Europe 20251208 0 85.75 85.75 85.75 85.75 700 84.8086
UPW.US ProShares Ultra Utilities 20251208 0 22.45 22.45 21.52 21.5296 13961 21.4443 down down correct
URA.US Global X Funds 20251208 0 48.18 48.38 47.32 47.81 2518420 45.6317 down down correct
URE.US ProShares Ultra Real Estate 20251208 0 60.5 60.5 59.4133 59.4133 4038 58.8946 down up incorrect
URNM.US North Shore Global Uranium Mining ETF 20251208 0 59.06 59.19 57.96 58.08 286300 56.1773 down down correct
URTH.US iShares MSCI World ETF 20251208 0 186.86 186.86 185.57 185.91 391024 184.4178 down down correct
URTY.US ProShares Trust 20251208 0 57.67 57.67 55.96 56.43 948573 56.2403 down down correct
USAI.US Pacer American Energy Independence ETF 20251208 0 39.01 39.01 38.71 38.79 5437 38.3319 down down correct
USCI.US United States Commodity Index Funds Trust 20251208 0 79.2 79.2 78.51 78.685 15184 78.685 down down correct
USD.US ProShares Ultra Semiconductors 20251208 0 55.64 57.33 55.245 56.47 742015 56.3853 up up correct
USDU.US WisdomTree Trust 20251208 0 26.79 26.95 26.73 26.915 192216 25.9175 up up correct
USFR.US WisdomTree Trust 20251208 0 50.34 50.34 50.32 50.32 3096901 49.8659 down down correct
USL.US United States 12 Month Oil Fund LP 20251208 0 34 34.11 33.911 33.911 4815 33.911 down down correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20251208 0 41.3665 41.3665 41.3665 41.3665 0 41.3665
USO.US United States Oil Fund LP 20251208 0 70.82 71.18 70.265 70.49 3073438 70.49 down down correct
USRT.US iShares Core U.S. REIT ETF 20251208 0 57.97 57.97 57.37 57.37 333899 56.6813 down down correct
USSG.US DBX ETF Trust 20251208 0 63.59 63.59 63.24 63.26 14100 63.0563 down down correct
UST.US ProShares Ultra 7 20251208 0 44.28 44.28 44.1004 44.19 308642 43.6208 down down correct
USTB.US VictoryShares USAA Core Short 20251208 0 50.97 50.983 50.9401 50.98 81817 50.4026 up up correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20251208 0 92.13 92.13 91.4232 91.4232 23032 90.8975 down down correct
UTES.US ETFis Series Trust I 20251208 0 79.82 79.82 78.81 79.02 176589 78.6202 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20251208 0 42.05 42.07 40.04 40.26 105817 40.1228 down down correct
UUP.US Invesco DB US Dollar Index Trust 20251208 0 28.08 28.16 28.08 28.12 1143415 27.1913 up up correct
UWM.US ProShares Ultra Russell2000 20251208 0 49.65 49.65 48.7199 48.93 176295 48.7376 down down correct
UXI.US ProShares Ultra Industrials 20251208 0 45.854 46.15 45.818 45.818 1963 45.7314 down down correct
UYG.US ProShares Ultra Financials 20251208 0 96.6 96.93 95.878 96.21 6602 86.9831 down down correct
UYM.US ProShares Ultra Basic Materials 20251208 0 23.08 23.08 22.45 22.45 22620 22.3497 down down correct
VALQ.US American Century ETF Trust 20251208 0 66.35 66.35 65.9299 65.9451 3729 65.6284 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20251208 0 202.14 202.14 198.905 198.95 53275 198.1685 down down correct
VB.US Vanguard Small 20251208 0 261.03 261.35 258.8864 259.34 549216 258.4233 down down correct
VBK.US Vanguard Small 20251208 0 308.25 308.25 305.0875 306.04 149161 305.6564 down down correct
VBND.US ETF Series Solutions 20251208 0 44.029 44.07 43.96 44.02 17675 43.588 down down correct
VBR.US Vanguard Small 20251208 0 212.97 213.29 211.42 211.53 296109 210.4923 down down correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20251208 0 23.99 24.03 23.11 23.28 9350 20.7078 down down correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20251208 0 26.5 26.75 26.3 26.35 16100 26.0245 down down correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20251208 0 394.23 394.23 389.65 390.14 55885 389.4105 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20251208 0 213.59 213.59 211.85 211.95 125748 210.7418 down up incorrect
VDE.US Vanguard Energy Index Fund ETF Shares 20251208 0 128.95 129.82 127.99 128.35 962306 127.2811 down up incorrect
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20251208 0 62.17 62.17 61.82 61.91 13577000 60.88 down down correct
VEGA.US AdvisorShares Trust 20251208 0 49.6 49.78 49.56 49.7122 1433 49.0544 up up correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20251208 0 39.04 39.1 38.706 38.73 6810 38.246 down down correct
VEGN.US US Vegan Climate ETF 20251208 0 61.64 61.64 61.175 61.208 5400 60.9947 down down correct
VEU.US Vanguard FTSE All 20251208 0 73.53 73.57 73.15 73.27 3883309 72.017 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20251208 0 131.16 131.16 130.2 130.59 668708 129.9307 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20251208 0 82.03 82.07 81.675 81.83 1474439 81.0637 down down correct
VGT.US Vanguard World Fund 20251208 0 772.16 777.75 770.58 774.68 387287 773.8946 up up correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20251208 0 287.59 287.785 283.72 284.05 188786 282.4062 down down correct
VIDI.US ETF Series Solutions 20251208 0 33.67 33.67 33.5301 33.59 8275 32.917 down down correct
VIG.US Vanguard Specialized Funds 20251208 0 222.31 222.31 220.51 220.91 1832949 220.025 down down correct
VIOG.US Vanguard S&P Small 20251208 0 123.91 123.91 122.92 122.95 21700 122.5785 down up incorrect
VIOO.US Vanguard Admiral Funds 20251208 0 113.83 113.83 112.65 112.75 105625 111.2632 down down correct
VIOV.US Vanguard S&P Small 20251208 0 98.73 98.73 97.9 97.9 62868 97.3687 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20251208 0 299.56 299.99 297.713 298.49 38144 297.6818 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20251208 0 210.82 210.82 209.58 209.65 4130 208.6726 down down correct
VNLA.US Janus Henderson Short Duration Income ETF 20251208 0 49.13 49.15 49.13 49.15 326385 48.5797 up up correct
VNQ.US Vanguard Specialized Funds 20251208 0 89.92 89.92 89.15 89.19 3971844 88.3841 down up incorrect
VNSE.US Natixis ETF Trust II 20251208 0 38.702 38.702 38.702 38.702 100 38.6221
VO.US Vanguard Mid 20251208 0 293.57 293.57 291.4617 291.83 755521 290.6863 down down correct
VOE.US Vanguard Mid 20251208 0 177.68 177.68 176.53 176.66 494987 175.739 down down correct
VOO.US Vanguard S&P 500 ETF 20251208 0 631.36 631.47 626.701 628.61 6876706 626.836 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20251208 0 449.83 450.5 445.95 447.42 251614 446.8329 down down correct
VOOV.US Vanguard Admiral Funds 20251208 0 205.04 205.04 203.85 204.19 67094 203.2506 down down correct
VOT.US Vanguard Mid 20251208 0 285.96 285.96 283.73 284.36 531070 283.8788 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20251208 0 194.93 194.93 192.26 193.01 177420 192.3829 down down correct
VPC.US ETFis Series Trust I 20251208 0 19.02 19.03 18.91 18.99 12100 18.0015 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20251208 0 91.75 91.77 91.27 91.39 607148 88.9609 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20251208 0 188.31 188.31 185.28 185.63 353981 184.2763 down down correct
VRAI.US Virtus Real Asset Income ETF 20251208 0 24.055 24.08 23.908 23.908 900 23.5084 down down correct
VRP.US Invesco Variable Rate Preferred ETF 20251208 0 24.45 24.45 24.43 24.43 499466 24.0194 down down correct
VSLU.US ETF Opportunities Trust 20251208 0 44.16 44.18 43.94 44.06 31500 43.8562 down down correct
VSS.US Vanguard FTSE All 20251208 0 143.9 143.97 143.1 143.34 370107 140.0021 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20251208 0 141.78 141.78 140.81 141.13 3192040 140.0095 down down correct
VTEB.US Vanguard Tax 20251208 0 50.21 50.24 50.19 50.19 5864970 49.7652 down up incorrect
VTI.US Vanguard Index Funds 20251208 0 338.2 338.2 335.6012 336.57 3532782 335.6182 down up incorrect
VTV.US Vanguard Value Index Fund ETF Shares 20251208 0 190.49 190.55 189.16 189.44 2576718 188.4636 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20251208 0 495.11 495.77 491.2 493.14 786600 492.6364 down down correct
VUSE.US Vident Core U.S. Equity Fund 20251208 0 66.47 66.52 66.09 66.17 4441 66.1209 down down correct
VV.US Vanguard Large 20251208 0 317.11 317.12 314.941 315.76 235782 314.899 down up incorrect
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20251208 0 54.185 54.37 54.06 54.2 10205970 53.155 up up correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20251208 0 213.98 213.98 212.21 212.7 1127758 212.0446 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20251208 0 145.58 145.58 144.64 144.78 1446850 143.8266 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20251208 0 49.97 50.08 48.4 48.63 22500 48.6165 down down correct
WBIF.US Absolute Shares Trust 20251208 0 31.04 31.0455 30.97 30.9807 4899 30.9807 down down correct
WBIG.US WBI BullBear Yield 3000 ETF 20251208 0 23.59 23.59 23.52 23.5213 11308 23.4826 down down correct
WBIL.US WBI BullBear Quality 3000 ETF 20251208 0 35.39 35.39 35.15 35.1982 2994 35.1812 down down correct
WBIY.US WBI Power Factor High Dividend ETF 20251208 0 32.027 32.07 31.95 31.95 6249 31.6589 down down correct
WDIV.US SPDR Index Shares Funds 20251208 0 74.76 74.76 74.43 74.46 6352 73.7054 down down correct
WEAT.US Teucrium Wheat 20251208 0 20.75 20.8071 20.6 20.68 175598 20.68 down down correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20251208 0 28.95 28.95 28.25 28.54 54543 28.54 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20251208 0 19.31 19.78 19.31 19.56 14600 19.3919 up up correct
WIP.US SPDR FTSE International Government Inflation 20251208 0 39.4 39.4 39.0501 39.1 32113 38.7118 down down correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20251208 0 41.37 41.37 40.89 41.1102 9748 41.0935 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20251208 0 38.31 38.41 38.22 38.3522 42868 38.0224 up down incorrect
WWJD.US Inspire International ESG ETF 20251208 0 35.88 36.001 35.7201 35.85 31320 35.5671 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20251208 0 232.24 233.295 230.235 233.15 63309 233.0379 up up correct
XBI.US SPDR S&P Biotech ETF 20251208 0 125.15 125.87 123.4102 123.66 9670298 123.2522 down down correct
XCEM.US Columbia EM Core ex 20251208 0 38.4 38.4 38.1 38.18 36700 36.911 down down correct
XCLR.US Global X S&P 500® Collar 95 20251208 0 30.35 30.376 30.34 30.361 900 26.9562 up up correct
XDIV.US Metaurus Equity Component Trust 20251208 0 27.75 27.75 27.64 27.655 5530 27.655 down down correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20251208 0 86.39 86.86 85.19 85.48 39751 85.1527 down up incorrect
XHB.US SPDR S&P Homebuilders ETF 20251208 0 107.5 107.5 105.54 105.74 2295394 105.5589 down up incorrect
XHE.US SPDR Series Trust 20251208 0 89.47 89.47 88 88.18 12200 88.1582 down up incorrect
XHS.US SPDR Series Trust 20251208 0 106.47 107.05 106.47 106.68 2600 106.5638 up up correct
XITK.US SPDR Series Trust 20251208 0 180.54 180.69 180.31 180.53 2039 180.53 down down correct
XLB.US Materials Select Sector SPDR Fund 20251208 0 44.08 44.1 43.45 43.48 11389220 43.2568 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20251208 0 117.58 117.58 115.8 116.26 6128900 115.8848 down down correct
XLE.US The Select Sector SPDR Trust 20251208 0 45.66 45.92 45.27 45.42 27891930 45.0361 down down correct
XLF.US Financial Select Sector SPDR Fund 20251208 0 53.7 53.71 53.28 53.48 31164200 53.2937 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20251208 0 59.79 59.89 59.38 59.62 1678600 59.5225 down down correct
XLI.US Industrial Select Sector SPDR Fund 20251208 0 154.77 155.01 154.02 154.39 6721860 153.863 down up incorrect
XLK.US Technology Select Sector SPDR Fund 20251208 0 147.43 148.38 146.92 147.63 8272771 147.4064 up up correct
XLP.US Consumer Staples Select Sector SPDR Fund 20251208 0 78.31 78.32 77.68 77.81 14602000 77.1907 down down correct
XLRE.US The Real Estate Select Sector SPDR Fund 20251208 0 40.97 41.005 40.71 40.74 6046300 40.2995 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20251208 0 62.98 62.98 62.36 62.65 33200 62.5685 down down correct
XLU.US The Select Sector SPDR Trust 20251208 0 43.38 43.41 42.66 42.72 21607859 42.4023 down down correct
XLV.US Health Care Select Sector SPDR Fund 20251208 0 153.35 153.42 151.195 151.43 10996040 150.7879 down down correct
XLY.US The Select Sector SPDR Trust 20251208 0 119.25 119.36 117.75 117.99 6400205 117.7566 down down correct
XME.US SPDR Series Trust 20251208 0 99.98 100 97.77 98.2 1556246 98.0795 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20251208 0 102.71 102.83 101.81 102.16 163000 101.9717 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20251208 0 62.49 62.51 62.13 62.21 17753 61.7881 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20251208 0 139.07 139.34 138.31 138.86 154100 138.6302 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20251208 0 63.66 63.66 63.3 63.37 21900 63.0959 down down correct
XNTK.US SPDR NYSE Technology ETF 20251208 0 286.44 287.5 283.705 285.02 31616 284.8639 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20251208 0 135.55 136.75 133.975 134.13 2754578 133.1579 down down correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20251208 0 68.45 68.45 68.03 68.099 257 68.099 down down correct
XPH.US SPDR Series Trust 20251208 0 55.33 56.86 55.33 56.48 95988 56.3665 up up correct
XPND.US First Trust Exchange 20251208 0 36.98 36.98 36.71 36.8 6000 36.7874 down down correct
XPP.US ProShares Ultra FTSE China 50 20251208 0 27.59 27.59 27.26 27.47 11451 27.2891 down down correct
XRLV.US Invesco S&P 500 ex 20251208 0 53.84 53.84 53.3742 53.3742 258 53.103 down down correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20251208 0 17.84 17.93 17.84 17.895 9000 17.3557 up down incorrect
XRT.US SPDR S&P Retail ETF 20251208 0 86.54 86.72 85.58 85.84 5189492 85.6703 down down correct
XSD.US SPDR Series Trust 20251208 0 344.13 346.4655 341.85 344.07 19614 343.8534 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20251208 0 46.1 46.15 45.8708 45.8708 17972 45.5693 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20251208 0 73.81 73.81 73.09 73.22 226700 73.112 down down correct
XSOE.US WisdomTree Emerging Markets ex 20251208 0 38.76 38.78 38.54 38.68 226871 38.4503 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20251208 0 57.57 57.61 57.33 57.33 18200 57.0843 down down correct
XSW.US SPDR S&P Software & Services ETF 20251208 0 193.37 193.439 192.66 192.923 7496 192.923 down down correct
XTL.US SPDR Series Trust 20251208 0 152.74 153.79 151.35 152.51 14300 152.406 down down correct
XTN.US SPDR S&P Transportation ETF 20251208 0 92.35 92.85 91.7 91.88 30600 91.6678 down down correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20251208 0 23.404 23.404 23.404 23.404 100 22.9592
XYLD.US Global X Funds 20251208 0 40.44 40.45 40.41 40.43 842300 39.4247 down down correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20251208 0 29.63 29.63 29.5 29.56 84400 27.0965 down down correct
YANG.US Direxion Shares ETF Trust 20251208 0 23.81 24.215 23.81 23.9 1126338 23.6236 up down incorrect
YCL.US ProShares Ultra Yen 20251208 0 19.52 19.52 19.36 19.363 30065 19.363 down down correct
YCS.US ProShares UltraShort Yen 20251208 0 49.87 50.21 49.87 50.13 283067 50.13 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20251208 0 45.97 45.97 45.12 45.73 1214819 45.619 down down correct
YLD.US Principal Exchange 20251208 0 19.02 19.0345 18.97 19.02 99557 18.6582
YOLO.US AdvisorShares Trust 20251208 0 2.91 2.91 2.74 2.7627 33884 2.7627 down down correct
YXI.US ProShares Short FTSE China 50 20251208 0 20.15 20.454 20.0504 20.1 13011 19.9523 down down correct
YYY.US Amplify ETF Trust 20251208 0 11.63 11.679 11.575 11.62 429407 11.268 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20251208 0 23.22 23.22 23.116 23.116 200 22.5367 down down correct
ZIG.US ETF Series Solutions 20251208 0 37.57 37.57 37.541 37.541 1000 36.8459 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20251208 0 66.31 66.325 65.62 66.04 510496 65.1575 down down correct
ZSL.US ProShares Trust II 20251208 0 8.9 9.1 8.86 8.97 334943 89.7 up up correct
ZZZ.US TEST TICKER FOR UTP 20251208 0 30.15 30.15 29.693 29.7136 7532 29.6918 down down correct

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