CollectAI

close-nyse_etfs

2025/12/12

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20251212 0 24.96 25.059 24.95 25.03 10700 24.7367 up up correct
AAAU.US Goldman Sachs Physical Gold ETF 20251212 0 42.85 42.96 42.02 42.44 2866300 42.44 down down correct
ABEQ.US Absolute Core Strategy ETF 20251212 0 36.34 36.34 36.08 36.18 7900 35.9554 down down correct
ACES.US ALPS Clean Energy ETF 20251212 0 34.27 34.32 33.26 33.33 13324 33.236 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20251212 0 41.92 41.92 41.71 41.71 300 41.71 down down correct
ACVF.US ETF Opportunities Trust 20251212 0 49.79 49.79 49.24 49.245 3100 49.1759 down down correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20251212 0 18.29 18.29 17.84 18.009 5100 18.009 down down correct
AFK.US VanEck Vectors Africa Index ETF 20251212 0 25.89 25.94 25.22 25.44 14341 25.1788 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20251212 0 39.65 39.65 39.06 39.16 53900 39.16 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20251212 0 35.135 35.135 34.89 34.939 5100 34.939 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20251212 0 34.1 34.1 33.56 33.57 3700 33.57 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20251212 0 99.84 99.92 99.7801 99.81 7588508 98.8458 down down correct
AGGY.US WisdomTree Trust 20251212 0 44.03 44.0599 44.01 44.0389 34358 43.5651 up up correct
AGOX.US Adaptive Growth Opportunities ETF 20251212 0 30.105 30.11 29.57 29.66 23100 28.727 down down correct
AGQ.US ProShares Trust II 20251212 0 137.7 137.81 121.03 125.4 8328800 125.4 down up incorrect
AGZ.US iShares Agency Bond ETF 20251212 0 110.16 110.2499 110.09 110.1751 11659 109.1875 up down incorrect
AHYB.US American Century ETF Trust 20251212 0 46.69 46.74 46.69 46.706 1600 45.9669 up down incorrect
AIEQ.US AI Powered Equity ETF 20251212 0 45.75 45.75 45 45.1178 6122 44.9266 down up incorrect
ALTL.US Pacer Funds Trust 20251212 0 43.2555 43.2555 43.12 43.25 5596 42.9016 down up incorrect
AMAX.US Starboard Investment Trust 20251212 0 8.06 8.06 8.008 8.028 10400 7.8029 down up incorrect
AMLP.US ALPS ETF Trust 20251212 0 47.46 47.6445 47.25 47.41 1150693 46.4749 down down correct
AMOM.US QRAFT AI 20251212 0 49.182 49.182 48.048 48.232 3900 48.232 down down correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20251212 0 19.05 19.13 19.03 19.0681 15143 18.7879 up up correct
AMZA.US InfraCap MLP ETF 20251212 0 40.06 40.2699 39.855 40.0692 17136 39.1506 up up correct
ANEW.US ProShares Trust 20251212 0 50.457 50.457 50.457 50.457 100 50.3577
AOA.US iShares Trust 20251212 0 90.58 90.65 89.5401 89.86 89423 89.0103 down down correct
AOK.US iShares Core Conservative Allocation ETF 20251212 0 40.47 40.4962 40.315 40.37 196761 39.893 down down correct
AOM.US iShares Core Moderate Allocation ETF 20251212 0 48.19 48.2 47.93 48 219416 47.4697 down down correct
AOR.US iShares Trust 20251212 0 65.59 65.69 65.14 65.32 394338 64.655 down down correct
ARB.US AltShares Trust 20251212 0 29.17 29.17 29.07 29.163 5700 29.037 down down correct
ARGT.US Global X Funds 20251212 0 91.27 92.22 89.79 90.44 219704 89.7537 down down correct
ARKF.US ARK ETF Trust 20251212 0 50.41 50.61 49.07 49.49 135200 49.4468 down down correct
ARKK.US ARK ETF Trust 20251212 0 82.03 82.585 79.415 80.39 11378800 80.39 down down correct
ARKW.US ARK Next Generation Internet ETF 20251212 0 158.2 159.16 153.36 155.02 186826 152.6598 down down correct
ASEA.US Global X Funds 20251212 0 18.4 18.4 18.27 18.27 17969 17.9091 down down correct
ASHR.US DBX ETF Trust 20251212 0 33 33.15 32.94 32.97 7480307 32.212 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20251212 0 37.04 37.06 36.74 36.81 6900 36.81 down down correct
ATFV.US Alger 35 ETF 20251212 0 35.19 35.24 34.31 34.48 52100 34.4069 down down correct
AUSF.US Global X Funds 20251212 0 46.96 46.9824 46.7252 46.75 23490 46.3333 down down correct
AVDE.US American Century ETF Trust 20251212 0 82.7 82.706 81.76 82.13 1414000 81.1915 down down correct
AVDV.US American Century ETF Trust 20251212 0 94.32 94.46 93.19 93.63 800500 92.2112 down down correct
AVEM.US American Century ETF Trust 20251212 0 77.57 77.57 76.344 76.51 1236500 75.3452 down down correct
AVES.US Avantis® Emerging Markets Value ETF 20251212 0 58.86 58.86 58.03 58.08 45000 56.9809 down down correct
AVIG.US Avantis Core Fixed Income ETF 20251212 0 41.93 41.935 41.88 41.9 240300 41.4259 down down correct
AVIV.US Avantis International Large Cap 20251212 0 71.63 71.7615 71.02 71.34 59364 70.3172 down down correct
AVLV.US American Century ETF Trust 20251212 0 77.04 77.04 75.95 76.09 434500 75.808 down down correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20251212 0 45.78 45.86 45.76 45.86 18800 45.4416 up up correct
AVRE.US AVRE 20251212 0 43.88 44.04 43.663 43.81 54400 43.2623 down down correct
AVSF.US American Century ETF Trust 20251212 0 47.08 47.1 47.061 47.07 23800 46.5395 down down correct
AVUS.US American Century ETF Trust 20251212 0 113.44 113.46 111.88 112.17 285100 111.8447 down down correct
AVUV.US American Century ETF Trust 20251212 0 106.5 106.73 104.92 105.11 669800 104.7287 down down correct
AWAY.US ETFMG Travel Tech ETF 20251212 0 21.21 21.215 21.042 21.125 6700 21.125 down down correct
BAB.US Invesco Exchange 20251212 0 27.17 27.18 27.12 27.16 69373 26.8883 down down correct
BAR.US GraniteShares Gold Trust 20251212 0 42.78 42.895 41.96 42.37 1043200 42.37 down down correct
BATT.US Amplify ETF Trust 20251212 0 14.03 14.03 13.702 13.78 29688 13.5305 down down correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20251212 0 40.01 40.62 39.72 39.95 20358 39.287 down down correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20251212 0 110.04 110.04 108.41 108.41 8811 107.9247 down down correct
BBP.US ETFis Series Trust I 20251212 0 78.86 79.24 78.06 78.808 7500 78.808 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20251212 0 78.1 78.1 76.7973 76.7973 3707 76.4871 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20251212 0 36.26 36.27 35.7401 35.91 20240 30.6671 down down correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20251212 0 22.84 22.84 22.48 22.55 778200 19.3778 down down correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20251212 0 25.0601 25.0601 25 25.0066 799 24.2304 down down correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20251212 0 17.19 17.19 16.63 17.0956 1096 16.7664 down down correct
BDRY.US ETF Managers Group Commodity Trust I 20251212 0 8.71 8.735 8.648 8.68 70400 8.68 down down correct
BEDZ.US AdvisorShares Hotel ETF 20251212 0 33.996 33.996 33.877 33.877 300 33.1263 down down correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20251212 0 2.78 3.03 2.77 2.98 59425 59.6 up up correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20251212 0 21.96 22.21 21.912 21.97 29300 21.014 up up correct
BFOR.US Barron's 400 ETF 20251212 0 84.86 84.86 83.7205 83.7205 3977 83.2252 down down correct
BIBL.US Northern Lights Fund Trust IV 20251212 0 46.38 46.38 45.34 45.41 28310 45.3134 down down correct
BIGY.US ETF Series Solutions 20251212 0 53.06 53.06 52.52 52.621 20300 51.0511 down down correct
BIL.US SPDR Bloomberg Barclays 1 20251212 0 91.6 91.6 91.59 91.6 6040700 90.7206
BILS.US SPDR Series Trust 20251212 0 99.38 99.39 99.37 99.39 312700 98.4823 up up correct
BITO.US ProShares Bitcoin Strategy ETF 20251212 0 13.62 13.7 13.215 13.33 34622900 12.5329 down down correct
BITQ.US Exchange Traded Concepts Trust 20251212 0 23.37 23.843 22.13 22.25 125200 22.25 down down correct
BIV.US Vanguard Intermediate 20251212 0 77.88 77.9172 77.8401 77.87 1750683 77.0753 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20251212 0 14.89 15.035 14.79 14.84 1624365 14.4291 down down correct
BKAG.US BNY Mellon Core Bond ETF 20251212 0 42.35 42.35 42.3 42.33 179200 41.9644 down down correct
BKEM.US BNY Mellon ETF Trust 20251212 0 74.275 74.61 73.682 73.682 2300 73.4882 down down correct
BKF.US iShares MSCI BRIC ETF 20251212 0 44.354 44.354 43.94 44.0588 3718 43.5743 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20251212 0 48.256 48.32 48.16 48.24 12000 47.3513 down down correct
BKIE.US BNY Mellon International Equity ETF 20251212 0 92.98 93.032 92.09 92.47 76300 91.4462 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20251212 0 132.05 132.1984 130.3924 130.73 115580 130.344 down down correct
BKLN.US Invesco Exchange 20251212 0 21.01 21.02 20.99 21.01 8226568 20.6989
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20251212 0 112.67 112.69 110.73 110.7455 5375 110.2841 down down correct
BKSE.US BNY Mellon ETF Trust 20251212 0 117.5 117.5 115.633 115.633 1700 115.1872 down down correct
BKUI.US BNY Mellon ETF Trust 20251212 0 49.83 49.83 49.821 49.83 6800 49.301
BLES.US Northern Lights Fund Trust IV 20251212 0 43.75 43.81 43.326 43.4 16050 43.1801 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20251212 0 63.42 64 61 61.07 265470 60.6451 down down correct
BLV.US Vanguard Long 20251212 0 69.55 69.615 69.385 69.51 657454 68.7146 down down correct
BMED.US BlackRock Future Health ETF 20251212 0 30.42 30.42 30.195 30.26 6100 30.26 down down correct
BNDC.US FlexShares Core Select Bond Fund 20251212 0 22.343 22.36 22.3425 22.35 5902 22.1247 up up correct
BNDD.US BNDD 20251212 0 96.522 96.522 96.455 96.455 200 95.5896 down down correct
BNKD.US MicroSectors U.S. Big Banks Index 20251212 0 10.45 10.45 10.425 10.425 100 52.125 down down correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20251212 0 34.12 34.14 33.161 33.61 10600 33.61 down down correct
BNO.US United States Brent Oil Fund LP 20251212 0 28.25 28.33 28.09 28.25 365100 28.25
BOAT.US SonicShares Global Shipping ETF 20251212 0 32.75 32.82 32.288 32.4 7000 31.5547 down down correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20251212 0 28.07 28.32 27 27.12 9597200 27.12 down down correct
BOND.US PIMCO Active Bond Exchange 20251212 0 93 93.0484 92.94 92.98 361368 91.8074 down down correct
BOUT.US Innovator ETFs Trust 20251212 0 36.54 36.54 36.4505 36.4505 259 36.3272 down down correct
BRF.US VanEck Vectors ETF Trust 20251212 0 17.15 17.2153 17.065 17.1482 2306 16.2203 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20251212 0 84.4292 84.4292 81.92 83.31 13807 82.1163 down down correct
BSV.US Vanguard Short 20251212 0 78.81 78.83 78.79 78.82 2674182 78.0507 up up correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20251212 0 14.23 14.615 14.21 14.59 531129 14.2318 up up correct
BUL.US Pacer US Cash Cows Growth ETF 20251212 0 55.93 55.93 55.299 55.299 6400 55.209 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20251212 0 274.465 276.99 249.92 255.18 7528000 25.518 down down correct
BUZZ.US VanEck Vectors ETF Trust 20251212 0 34.61 34.921 33.48 33.68 108400 33.68 down up incorrect
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20251212 0 22.52 22.54 22.48 22.51 191558 22.3812 down up incorrect
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20251212 0 27.46 27.46 27.28 27.36 40199 27.2226 down up incorrect
BYLD.US iShares Yield Optimized Bond ETF 20251212 0 22.78 22.8399 22.7503 22.78 45421 22.4809
BZQ.US ProShares Trust 20251212 0 15.08 15.505 15.06 15.3 15652 15.0159 up up correct
CANE.US Teucrium Sugar 20251212 0 9.76 9.78 9.7 9.75 43700 9.75 down down correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20251212 0 32.48 32.55 32.29 32.4 29473 32.252 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20251212 0 22.71 22.71 22.54 22.605 7419 22.517 down down correct
CBSE.US Listed Funds Trust 20251212 0 41.515 41.515 40.323 40.323 2600 40.1854 down down correct
CCOR.US Core Alternative ETF 20251212 0 26.574 26.595 26.53 26.5309 3108 26.4705 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20251212 0 44.45 44.45 42.86 43.32 1554000 43.32 down up incorrect
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20251212 0 18.97 19.095 18.31 19.014 3200 18.5471 up down incorrect
CEW.US WisdomTree Emerging Currency Strategy Fund 20251212 0 19.24 19.38 19.24 19.277 21342 18.8126 up down incorrect
CGW.US Invesco Exchange 20251212 0 64.28 64.32 63.89 63.96 40100 62.9621 down up incorrect
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20251212 0 20.43 20.63 20.36 20.36 169021 20.2098 down down correct
CHGX.US ETF Series Solutions 20251212 0 27.77 27.865 27.45 27.4554 5813 27.6585 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20251212 0 21.72 21.88 21.59 21.67 25700 21.4799 down down correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20251212 0 23.51 23.52 23.36 23.4408 13689 23.2337 down down correct
CMBS.US iShares Trust 20251212 0 49.34 49.34 48.81 49.075 43929 48.6423 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20251212 0 55.39 55.39 54.52 54.67 28066 48.3702 down down correct
CMF.US iShares Trust 20251212 0 57.28 57.34 57.28 57.33 503699 56.9155 up up correct
CNBS.US Amplify ETF Trust 20251212 0 28.25 35.26 27.65 34.82 255300 34.82 up up correct
CNRG.US SPDR Kensho Clean Power ETF 20251212 0 99.89 99.89 93.45 93.95 17300 93.2413 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20251212 0 43.96 43.96 43.345 43.3538 10154 43.275 down down correct
COM.US Direxion Shares ETF Trust 20251212 0 29.74 29.75 29.475 29.51 22063 29.3947 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20251212 0 23.05 23.05 22.74 22.8 297433 20.9579 down up incorrect
COPX.US Global X Copper Miners ETF 20251212 0 69.95 70.42 67.43 68.14 2517143 66.5789 down up incorrect
CORN.US Teucrium Commodity Trust 20251212 0 17.86 17.92 17.75 17.75 25400 17.75 down up incorrect
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20251212 0 97.89 97.945 97.7811 97.87 46822 96.7134 down up incorrect
CPER.US United States Copper Index Fund LP 20251212 0 33.81 33.82 32.4 32.83 734700 32.83 down down correct
CQQQ.US Invesco China Technology ETF 20251212 0 53.16 53.36 52.45 52.56 851200 51.4245 down down correct
CRAK.US VanEck Vectors ETF Trust 20251212 0 39.4 39.52 39.13 39.2 16188 38.4246 down down correct
CRBN.US iShares Trust 20251212 0 233.81 233.9451 231.1799 231.7375 7902 228.3583 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20251212 0 17.29 17.867 16.74 17.03 194700 17.03 down up incorrect
CSD.US Invesco S&P Spin 20251212 0 101.84 102.04 101.2747 101.2747 7182 101.1164 down up incorrect
CTEX.US ProShares S&P Kensho Cleantech ETF 20251212 0 38.88 38.88 36.925 36.925 2900 36.2726 down up incorrect
CURE.US Direxion Shares ETF Trust 20251212 0 109.43 110.6 108.17 109.52 86579 109.2383 up down incorrect
CUT.US Invesco MSCI Global Timber ETF 20251212 0 29.25 29.25 29.081 29.1702 2421 28.4557 down up incorrect
CVY.US Invesco Zacks Multi 20251212 0 27.43 27.43 27.21 27.2473 1730 26.9649 down up incorrect
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20251212 0 91.45 91.5938 89.93 90.26 482427 89.8695 down down correct
CWEB.US Direxion Shares ETF Trust 20251212 0 44.1 44.42 42.7 43.08 138666 41.9387 down down correct
CWI.US SPDR MSCI ACWI ex 20251212 0 35.71 35.74 35.33 35.47 272700 35.47 down down correct
CWS.US AdvisorShares Focused Equity ETF 20251212 0 70.77 70.77 70.06 70.21 4840 69.9986 down down correct
CZA.US Invesco Zacks Mid 20251212 0 113.29 113.29 113.18 113.2413 1419 111.5123 down down correct
DAT.US ProShares Big Data Refiners ETF 20251212 0 46.83 46.84 46.278 46.278 4000 46.278 down down correct
DBA.US Invesco DB Multi 20251212 0 26.62 26.62 26.48 26.52 274022 25.5969 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20251212 0 41.72 41.72 41.3225 41.49 7847 40.6982 down down correct
DBB.US Invesco DB Multi 20251212 0 22.64 22.64 22.01 22.18 515733 21.5922 down down correct
DBC.US Invesco DB Commodity Index Tracking Fund 20251212 0 23.12 23.12 22.86 22.92 425856 22.1737 down down correct
DBE.US Invesco DB Energy Fund 20251212 0 18.36 18.399 18.25 18.28 13119 17.5928 down down correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20251212 0 49.03 49.055 48.585 48.69 5340985 47.44 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20251212 0 31.87 31.87 31.67 31.75 7000 31.3279 down down correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20251212 0 48.51 48.51 47.8401 47.96 19066 47.2029 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20251212 0 55.51 55.58 55 55.1247 2593 54.3773 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20251212 0 94.86 94.86 93.79 94.01 8800 93.9878 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20251212 0 29.12 29.145 28.835 28.97 1062200 27.8144 down down correct
DBO.US Invesco DB Oil Fund 20251212 0 12.58 12.64 12.53 12.59 283191 12.1572 up down incorrect
DBP.US Invesco DB Precious Metals Fund 20251212 0 103.366 103.71 100.86 101.97 21534 99.5332 down up incorrect
DDM.US ProShares Ultra Dow30 20251212 0 58.88 59.09 57.77 58.08 505563 57.9407 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20251212 0 21.446 21.46 21.44 21.445 8600 21.2973 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20251212 0 35.8001 35.9149 35.593 35.6743 570 35.3867 down down correct
DEEP.US Roundhill Acquirers Deep Value ETF 20251212 0 37.13 37.13 36.9272 36.9531 918 36.6229 down down correct
DEM.US WisdomTree Trust 20251212 0 46.93 46.9886 46.535 46.72 125873 46.2398 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20251212 0 34.87 34.8705 34.385 34.57 70159 34.3403 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20251212 0 59.05 59.05 58.77 58.77 2987 58.5034 down down correct
DEW.US WisdomTree Global High Dividend Fund 20251212 0 61.945 61.989 61.8712 61.8856 1857 61.3398 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20251212 0 40.16 40.208 39.655 39.75 3133700 39.6589 down down correct
DFAE.US Dimensional ETF Trust 20251212 0 32.4 32.45 31.95 32.05 578000 31.8449 down down correct
DFAI.US Dimensional International Core Equity Market ETF 20251212 0 38.1 38.125 37.7 37.86 1440022 37.6085 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20251212 0 72.44 72.465 71.35 71.48 435400 71.2784 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20251212 0 61.63 61.773 60.871 61.04 302400 60.7966 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20251212 0 47.41 47.44 46.77 46.91 759811 46.7898 down down correct
DFCF.US Dimensional ETF Trust 20251212 0 42.67 42.7 42.65 42.66 964200 42.2522 down down correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20251212 0 70.8 70.99 70.545 70.5897 6605 69.7125 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20251212 0 59.88 61.71 59.06 60 229306 60 up up correct
DFIP.US Dimensional ETF Trust 20251212 0 41.83 41.845 41.805 41.845 71300 41.5539 up up correct
DFIV.US DFIV 20251212 0 49.75 49.79 49.315 49.52 1071800 49.1486 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20251212 0 96.19 96.25 95.9 96.25 4675 94.8933 up up correct
DFNM.US Dimensional ETF Trust 20251212 0 48.23 48.23 48.194 48.2 136500 47.8401 down down correct
DFSD.US Dimensional ETF Trust 20251212 0 48.16 48.19 48.15 48.19 424400 47.8069 up up correct
DFUS.US Dimensional U.S. Equity ETF 20251212 0 74.96 75.04 73.95 74.21 658200 74.0527 down down correct
DGP.US DB Gold Double Long ETN 20251212 0 164.77 165.1825 159.4656 160.2 24320 160.2 down down correct
DGRO.US iShares Core Dividend Growth ETF 20251212 0 70.59 70.605 70.0623 70.24 1864099 69.7941 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20251212 0 57.17 57.27 56.62 56.77 47756 56.2001 down down correct
DGT.US SPDR Series Trust 20251212 0 168.8 168.89 167.725 168.22 5497 165.7672 down down correct
DGZ.US DB Gold Short ETN 20251212 0 5.42 5.62 5.42 5.51 2600 5.51 up up correct
DHS.US WisdomTree U.S. High Dividend Fund 20251212 0 102.75 102.75 102.27 102.4783 11620 101.5699 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20251212 0 488.7 489.66 484.17 485.4 7089900 483.5695 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20251212 0 18.34 18.3665 18.32 18.355 35563 18.1269 up up correct
DIG.US ProShares Ultra Oil & Gas 20251212 0 38.08 38.31 37.05 37.22 14601 36.9834 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20251212 0 79.94 79.94 79.335 79.635 14113 79.2183 down down correct
DIV.US Global X SuperDividend U.S. ETF 20251212 0 17.62 17.69 17.58 17.6 296413 17.3074 down down correct
DIVO.US Amplify ETF Trust 20251212 0 46 46.06 45.64 45.79 1061800 45.4246 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20251212 0 31.1 31.126 30.957 31.005 5700 31.005 down down correct
DIVZ.US Listed Funds Trust 20251212 0 36.555 36.556 36.455 36.556 12300 36.3285 up up correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20251212 0 57.83 58.0886 57.7 57.93 29277 57.5403 up up correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20251212 0 37.84 37.84 37.21 37.34 148900 37.34 down up incorrect
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20251212 0 88.77 88.815 88.07 88.27 332260 87.8402 down up incorrect
DLS.US WisdomTree International SmallCap Dividend Fund 20251212 0 80.33 80.51 79.78 80.09 18645 79.2731 down down correct
DMCY.US The Advisors Inner Circle Fund III 20251212 0 31.07 31.07 31.047 31.047 100 30.5417 down down correct
DNL.US WisdomTree Global ex 20251212 0 41.47 41.5242 41.0088 41.1301 25746 40.8985 down down correct
DOG.US ProShares Short Dow30 20251212 0 23.32 23.5476 23.2895 23.49 5107616 23.2323 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20251212 0 65.1 65.16 64.511 64.701 16428 64.3285 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20251212 0 53.19 53.28 52.63 52.77 315700 52.4534 down down correct
DOO.US WisdomTree International Dividend ex 20251212 0 77.4 78.36 76.87 77.52 118400 77.3498 up up correct
DPST.US Direxion Shares ETF Trust 20251212 0 114.01 114.09 109.16 110.96 610069 110.3462 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20251212 0 8.21 8.47 8.165 8.47 5777500 8.4414 up up correct
DRN.US Direxion Shares ETF Trust 20251212 0 8.69 8.81 8.49 8.59 299521 8.5393 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20251212 0 26.04 26.8499 25.81 26.54 94319 26.4439 up down incorrect
DSCF.US Discipline Fund ETF 20251212 0 24.3799 24.39 24.355 24.355 776 24.0537 down up incorrect
DSI.US iShares MSCI KLD 400 Social ETF 20251212 0 129.73 130.07 128.07 128.43 185200 128.0715 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20251212 0 59.8 59.91 59.425 59.54 62408 59.3482 down down correct
DSTX.US ETF Series Solutions 20251212 0 31.644 31.75 31.644 31.708 1100 31.2467 up up correct
DTD.US WisdomTree U.S. Total Dividend Fund 20251212 0 85.86 85.86 85.19 85.27 42823 84.8465 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20251212 0 49.45 49.65 49.45 49.5145 2144 49.4961 up up correct
DTH.US WisdomTree International High Dividend Fund 20251212 0 51.13 51.1778 50.7499 50.94 40312 50.5202 down down correct
DUG.US ProShares UltraShort Oil & Gas 20251212 0 31.46 32.3329 31.3 32.21 39189 31.9001 up up correct
DUSL.US Direxion Shares ETF Trust 20251212 0 71.63 71.665 69.04 69.53 34988 69.4914 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20251212 0 7.26 8.005 7.25 7.75 2286163 76.7643 up up correct
DVYE.US iShares Inc. 20251212 0 31.29 31.35 30.92 31.17 278660 30.75 down down correct
DWM.US WisdomTree International Equity Fund 20251212 0 68.42 68.42 67.9578 68.21 5378 67.7534 down up incorrect
DWMF.US WisdomTree International Multifactor Fund 20251212 0 32.48 32.48 32.32 32.3609 1050 32.178 down down correct
DWX.US SPDR S&P International Dividend ETF 20251212 0 43.72 43.76 43.55 43.69 17822 43.0323 down down correct
DXD.US ProShares Trust 20251212 0 20.02 20.4 19.9597 20.3 2295093 20.0787 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20251212 0 143.6 143.96 142.59 143.21 518500 142.8265 down down correct
DYLD.US Two Roads Shared Trust 20251212 0 22.68 22.68 22.62 22.64 5000 22.3374 down down correct
DYNF.US BlackRock ETF Trust 20251212 0 61.35 61.35 60.45 60.68 2742100 60.5439 down down correct
DZZ.US DB Gold Double Short ETN 20251212 0 2.83 2.99 2.75 2.89 34500 2.89 up up correct
EAGG.US iShares Trust 20251212 0 47.83 47.85 47.8012 47.83 378656 47.3645
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20251212 0 29.646 29.68 29.511 29.53 4000 29.53 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20251212 0 35.76 35.78 35.5 35.5107 6152 34.5988 down down correct
EATZ.US AdvisorShares Restaurant ETF 20251212 0 26.78 26.9 26.65 26.65 18700 26.5218 down down correct
EBLU.US Ecofin Global Water ESG Fund 20251212 0 52.82 52.82 52.5185 52.5427 1064 51.2722 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20251212 0 21.25 21.27 21.22 21.23 208355 20.9285 down down correct
ECLN.US First Trust EIP Carbon Impact ETF 20251212 0 33.4139 33.4139 33.4139 33.4139 0 33.4139
ECNS.US iShares Trust 20251212 0 34.84 34.95 34.5 34.53 11700 33.0808 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20251212 0 27.47 27.47 27.1 27.1 6100 26.6104 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20251212 0 53.36 53.36 50.96 51.36 59896 51.2644 down down correct
EDIV.US SPDR Index Shares Funds 20251212 0 39.22 39.22 38.77 38.915 87262 38.6637 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20251212 0 24.112 24.13 24.1019 24.1019 548 23.8993 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20251212 0 41.66 41.735 41.4 41.62 19800 41.62 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20251212 0 65.85 65.9645 65.59 65.8 1079661 64.9949 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20251212 0 37.04 38.44 36.89 38.21 63900 38.0065 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20251212 0 27.552 27.64 27.3 27.36 146987 27.2625 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20251212 0 54.91 54.945 54.1 54.24 30590000 53.4747 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20251212 0 17.67 17.67 17.67 17.67 100 17.5671
EEMS.US iShares MSCI Emerging Markets Small 20251212 0 68.31 68.37 67.54 67.64 318371 65.9834 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20251212 0 42.141 42.141 41.556 41.556 1500 41.556 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20251212 0 59 59.04 58.305 58.35 17057 58.1488 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20251212 0 79.6 79.6 77.42 77.6032 1338 77.0945 down up incorrect
EEV.US ProShares Trust 20251212 0 19.7 19.919 19.7 19.9171 8193 19.6344 up up correct
EFA.US iShares MSCI EAFE ETF 20251212 0 97.06 97.18 96.145 96.5 20514859 94.7825 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20251212 0 50.14 50.17 49.68 49.814 15200 49.814 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20251212 0 66.45 66.45 65.75 65.91 18900 65.7322 down down correct
EFO.US ProShares Ultra MSCI EAFE 20251212 0 63.4149 63.4149 62.5892 62.6261 1377 62.2696 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20251212 0 9.37 9.37 9.36 9.3699 3587 9.2512 down down correct
EFZ.US ProShares Short MSCI EAFE 20251212 0 12.88 12.9899 12.88 12.9664 4442 12.8153 up up correct
EIDO.US iShares MSCI Indonesia ETF 20251212 0 18.84 18.84 18.69 18.76 205423 18.5799 down down correct
EINC.US VanEck Vectors Energy Income ETF 20251212 0 96.88 97.2 96.83 96.97 33500 95.4813 up up correct
EIRL.US iShares Trust 20251212 0 73.9 74.02 73.8493 73.8607 3784 73.1234 down down correct
EIS.US iShares MSCI Israel ETF 20251212 0 111.83 111.83 109.608 110.58 49703 109.4809 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20251212 0 33.642 33.7 33.62 33.685 1900 33.685 up up correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20251212 0 29.406 29.406 29.28 29.28 1600 29.28 down down correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20251212 0 29.1 29.1 28.85 28.99 15589 28.5673 down up incorrect
EMBD.US Global X Emerging Markets Bond ETF 20251212 0 23.94 24.02 23.9 23.9 31500 23.5621 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20251212 0 25.54 25.59 25.53 25.55 35800 25.0956 up up correct
EMLC.US VanEck Vectors ETF Trust 20251212 0 25.71 25.74 25.665 25.68 2884929 25.3103 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20251212 0 37.99 38.11 37.74 37.88 131500 37.88 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20251212 0 31.69 31.69 31.26 31.3329 17296 31.0817 down down correct
EMNT.US EMNT 20251212 0 98.65 98.68 98.64 98.675 9700 97.77 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20251212 0 42.16 42.26 41.685 41.79 87400 40.5409 down down correct
EMSG.US DBX ETF Trust 20251212 0 35.16 35.1705 34.95 34.9591 3137 34.5318 down down correct
EMTY.US ProShares Trust 20251212 0 11.8468 11.95 11.8468 11.95 1868 11.8289 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20251212 0 31.33 31.49 31.1001 31.35 56707 30.9994 up up correct
EOCT.US Innovator ETFs Trust 20251212 0 31.29 31.33 31.2 31.237 21100 31.237 down down correct
EPHE.US iShares MSCI Philippines ETF 20251212 0 25.09 25.1 24.9 24.9 72449 24.7014 down down correct
EPI.US WisdomTree India Earnings Fund 20251212 0 45.28 45.33 44.935 45.02 469735 45.02 down up incorrect
EPOL.US iShares Trust 20251212 0 35.39 35.42 35.06 35.2 311200 34.0538 down up incorrect
EPP.US iShares MSCI Pacific ex Japan ETF 20251212 0 51.7 51.7 50.935 51.06 406615 50.0144 down up incorrect
EPS.US WisdomTree U.S. Earnings 500 Fund 20251212 0 71.44 71.44 70.5 70.72 60446 70.4791 down down correct
EPU.US iShares MSCI Peru ETF 20251212 0 70.34 70.6 68.99 69.3 20128 69.0158 down down correct
EPV.US ProShares UltraShort FTSE Europe 20251212 0 22.87 23.13 22.87 23.01 8847 22.6875 up down incorrect
EQAL.US Invesco Russell 1000 Equal Weight ETF 20251212 0 53.87 53.87 53.11 53.17 30561 52.9225 down up incorrect
EQL.US ALPS Equal Sector Weight ETF 20251212 0 46.96 46.96 46.48 46.64 45507 46.4031 down down correct
EQWL.US Invesco Exchange 20251212 0 119.31 119.55 118.57 118.79 90992 118.2718 down down correct
ERTH.US Invesco Exchange 20251212 0 47.54 47.75 46.8 47.04 4000 46.8307 down down correct
ERX.US Direxion Shares ETF Trust 20251212 0 58.86 59.24 57.2 57.48 158900 57.2031 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20251212 0 19.18 19.73 19.05 19.63 347172 19.5539 up up correct
ESBA.US Empire State Realty OP L.P 20251212 0 6.8 6.9 6.7 6.87 14900 6.835 up up correct
ESGA.US American Century Sustainable Equity ETF 20251212 0 78.9898 78.99 78.25 78.431 12450 78.2925 down down correct
ESGB.US IndexIQ Active ETF Trust 20251212 0 21.22 21.22 21.1986 21.1986 117579 20.9221 down down correct
ESGN.US Columbia ETF Trust I 20251212 0 39.85 39.86 39.69 39.7009 3094 34.0484 down down correct
ESGS.US Columbia ETF Trust I 20251212 0 48.37 48.37 48.04 48.14 14235 47.8726 down down correct
ESGY.US American Century Sustainable Growth ETF 20251212 0 66.8803 66.8803 66.8803 66.8803 0 66.8604
ETHO.US Etho Climate Leadership U.S. ETF 20251212 0 68.0233 68.0233 66.99 67.0231 1983 66.4626 down down correct
EUDG.US WisdomTree Trust 20251212 0 37.22 37.22 37 37.0196 5962 36.8264 down down correct
EUM.US ProShares Short MSCI Emerging Markets 20251212 0 20.44 20.7327 20.44 20.695 6999 20.496 up up correct
EUO.US ProShares Trust II 20251212 0 28.34 28.37 28.28 28.34 18600 28.34
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20251212 0 40.14 40.14 38.97 39.26 21600 39.1182 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20251212 0 105.68 105.8 104.5287 104.69 20721 104.1305 down down correct
EUSB.US iShares Trust 20251212 0 43.83 43.83 43.8 43.8 21500 43.381 down down correct
EUSC.US WisdomTree Trust 20251212 0 50.93 50.93 50.37 50.5089 19863 50.5089 down down correct
EVNT.US EVNT 20251212 0 12.102 12.13 12.102 12.112 800 11.5563 up up correct
EVX.US VanEck Vectors ETF Trust 20251212 0 38.92 39.3 38.9006 38.97 9214 38.8982 up up correct
EWA.US iShares MSCI Australia ETF 20251212 0 26.75 26.785 26.385 26.52 4883783 26.0743 down down correct
EWC.US iShares MSCI Canada ETF 20251212 0 54.21 54.32 53.43 53.89 2728900 53.4143 down down correct
EWD.US iShares MSCI Sweden ETF 20251212 0 49.66 49.8 49.11 49.38 60971 48.7757 down up incorrect
EWG.US iShares MSCI Germany ETF 20251212 0 42.38 42.44 42 42.18 2668600 42.18 down up incorrect
EWH.US iShares Inc. 20251212 0 22.07 22.13 21.815 21.87 2581709 21.1897 down down correct
EWI.US iShares MSCI Italy ETF 20251212 0 54 54.06 53.44 53.66 247460 52.9669 down down correct
EWJ.US iShares MSCI Japan ETF 20251212 0 84.395 84.45 83.685 84 6361733 80.97 down down correct
EWK.US iShares MSCI Belgium ETF 20251212 0 24.3868 24.43 24.2841 24.34 4612 24.1786 down down correct
EWL.US iShares MSCI Switzerland ETF 20251212 0 58.5 58.71 58.2 58.37 480600 58.37 down down correct
EWM.US iShares MSCI Malaysia ETF 20251212 0 26.87 26.87 26.87 26.87 0 26.4485
EWN.US iShares MSCI Netherlands ETF 20251212 0 59.305 59.464 58.5 58.6 22611 56.4449 down down correct
EWO.US iShares MSCI Austria ETF 20251212 0 34.6 34.6 33.83 33.99 19900 33.99 down down correct
EWP.US iShares MSCI Spain ETF 20251212 0 53.73 53.8 53.1 53.36 816853 52.6289 down down correct
EWQ.US iShares MSCI France ETF 20251212 0 45.14 45.21 44.69 44.88 243584 44.6535 down up incorrect
EWS.US iShares MSCI Singapore ETF 20251212 0 27.97 28.025 27.6 27.74 779599 27.0718 down up incorrect
EWT.US iShares MSCI Taiwan ETF 20251212 0 65.46 65.48 64.095 64.1 5730980 61.2844 down down correct
EWU.US iShares MSCI United Kingdom ETF 20251212 0 43.44 43.4639 43.08 43.28 1198269 42.4599 down up incorrect
EWV.US ProShares UltraShort MSCI Japan 20251212 0 25.14 25.545 25.0801 25.3899 9045 25.1215 up down incorrect
EWW.US iShares MSCI Mexico ETF 20251212 0 71.11 71.39 69.51 70.69 1592200 69.3589 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20251212 0 65.98 66.03 65.41 65.49 19400 64.2236 down down correct
EWY.US iShares MSCI South Korea ETF 20251212 0 94.61 94.75 92.51 92.67 10846760 90.6343 down down correct
EWZ.US iShares MSCI Brazil ETF 20251212 0 33.53 33.605 33.03 33.32 28693551 32.192 down down correct
EXI.US iShares Global Industrials ETF 20251212 0 177.82 178.21 176.0823 176.65 107582 175.6778 down down correct
EZA.US iShares MSCI South Africa ETF 20251212 0 70 70.11 68.37 68.63 316466 65.0698 down down correct
EZJ.US ProShares Ultra MSCI Japan 20251212 0 52.5102 52.5102 52.5102 52.5102 100 52.2195
EZM.US WisdomTree U.S. MidCap Earnings Fund 20251212 0 68.87 69.0345 68.1627 68.22 22384 67.9553 down down correct
FAN.US First Trust Global Wind Energy ETF 20251212 0 20.53 20.58 20.32 20.4 16200 20.4 down down correct
FAS.US Direxion Shares ETF Trust 20251212 0 171.52 172 167.36 169.48 476902 169.1039 down down correct
FAZ.US Direxion Shares ETF Trust 20251212 0 38 38.9 37.88 38.45 1902700 38.282 up down incorrect
FBND.US Fidelity Total Bond ETF 20251212 0 46.16 46.2588 46.12 46.15 2619429 45.5815 down up incorrect
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20251212 0 209.57 210.08 208.45 208.93 10300 208.93 down up incorrect
FCG.US First Trust Natural Gas ETF 20251212 0 24.37 24.48 24.06 24.08 1133900 24.08 down up incorrect
FCOM.US Fidelity MSCI Communication Services Index ETF 20251212 0 73.09 73.22 72.2 72.485 50743 72.329 down down correct
FCOR.US Fidelity Merrimack Street Trust 20251212 0 47.9 47.9152 47.8 47.82 36857 47.2753 down down correct
FDD.US First Trust Exchange 20251212 0 17 17 16.82 16.89 374400 16.89 down down correct
FDHY.US Fidelity High Yield Factor ETF 20251212 0 49.28 49.368 49.22 49.31 38577 48.5108 up down incorrect
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20251212 0 103.62 104.3553 102.96 103.54 46415 103.355 down up incorrect
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20251212 0 44.47 44.54 44.26 44.38 498800 44.38 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20251212 0 67.37 67.37 66.86 66.98 95674 66.7586 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20251212 0 82.24 82.24 81.76 82.04 6400 82.04 down down correct
FDMO.US Fidelity Momentum Factor ETF 20251212 0 85.11 85.13 83.24 83.71 26231 83.5594 down down correct
FDN.US First Trust Exchange 20251212 0 273.4 273.76 268.93 269.61 912700 269.61 down down correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20251212 0 61.98 61.98 61.1226 61.47 16652 61.1367 down down correct
FDVV.US Fidelity High Dividend ETF 20251212 0 57.44 57.44 56.87 57.01 745663 56.6134 down down correct
FEDM.US FEDM 20251212 0 59.29 59.29 58.96 59.164 1600 58.6216 down down correct
FEIG.US FEIG 20251212 0 41.3 41.3 41.295 41.295 300 40.824 down down correct
FENY.US Fidelity MSCI Energy Index ETF 20251212 0 25.53 25.615 25.155 25.22 5319729 25.0288 down down correct
FEUS.US FEUS 20251212 0 75.14 75.14 74.515 74.515 1100 74.2936 down down correct
FEZ.US SPDR EURO STOXX 50 ETF 20251212 0 64.96 65.045 64.235 64.44 1711066 63.9274 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20251212 0 22.445 22.445 22.445 22.445 200 22.2259
FFND.US Northern Lights Fund Trust II 20251212 0 30.56 30.56 30.26 30.29 32600 30.097 down down correct
FFTY.US Innovator ETFs Trust 20251212 0 36.08 36.08 34.41 34.62 134258 34.164 down up incorrect
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20251212 0 30.13 30.16 29.9 29.99 114600 29.99 down up incorrect
FHLC.US Fidelity MSCI Health Care Index ETF 20251212 0 74.14 74.36 73.86 74.15 75814 73.877 up down incorrect
FIDI.US Fidelity International High Dividend ETF 20251212 0 25.98 25.98 25.737 25.88 55295 25.6264 down up incorrect
FIDU.US Fidelity Covington Trust 20251212 0 84.56 84.5963 83.29 83.427 41274 83.2818 down up incorrect
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20251212 0 2.72 2.8 2.64 2.8 34400 2.8 up up correct
FIGB.US Fidelity Investment Grade Bond ETF 20251212 0 43.49 43.49 43.359 43.42 73900 42.9723 down down correct
FILL.US iShares MSCI Global Energy Producers ETF 20251212 0 88 95 88 95 212 93.6457 up up correct
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20251212 0 25.95 25.95 25.868 25.89 37100 25.5885 down down correct
FITE.US SPDR S&P Kensho Future Security ETF 20251212 0 87.495 87.508 86.05 86.14 3500 86.1008 down down correct
FIVA.US Fidelity International Value Factor ETF 20251212 0 33.86 33.92 33.5101 33.72 104307 33.5781 down down correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20251212 0 67.07 67.07 65.04 65.1622 13515 65.0605 down down correct
FIW.US First Trust Exchange 20251212 0 111.51 111.51 110.06 110.35 59500 110.35 down down correct
FLAU.US Franklin FTSE Australia ETF 20251212 0 32 32.0891 31.62 31.8116 5737 31.2242 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20251212 0 29.733 29.733 29.33 29.351 3800 28.8121 down down correct
FLBR.US Franklin FTSE Brazil ETF 20251212 0 20.5 20.5 20.17 20.3291 177308 19.2631 down down correct
FLCA.US Franklin Templeton ETF Trust 20251212 0 48.64 48.64 47.938 48.32 28998 47.7891 down down correct
FLCB.US Franklin Templeton ETF Trust 20251212 0 21.62 21.63 21.605 21.62 248400 21.3966
FLCH.US Franklin FTSE China ETF 20251212 0 24.62 24.67 24.32 24.39 44000 24.0151 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20251212 0 21.65 21.6501 21.6302 21.6501 40610 21.4071 up up correct
FLEE.US Franklin FTSE Europe ETF 20251212 0 36.81 36.81 36.21 36.296 3100 35.9453 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20251212 0 33.41 33.41 33.031 33.185 45658 32.6026 down down correct
FLGR.US Franklin FTSE Germany ETF 20251212 0 33.56 33.56 33.3 33.3712 5607 33.2628 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20251212 0 20.53 20.54 20.52 20.54 72797 20.3349 up up correct
FLIN.US Franklin FTSE India ETF 20251212 0 38.3 38.3399 37.95 37.95 303613 37.7987 down down correct
FLJH.US Franklin Templeton ETF Trust 20251212 0 39.99 39.99 39.644 39.78 19500 38.9296 down down correct
FLJP.US Franklin FTSE Japan ETF 20251212 0 36.17 36.22 35.925 36.05 557555 34.5142 down down correct
FLKR.US Franklin FTSE South Korea ETF 20251212 0 31.63 31.643 30.92 30.92 28000 29.7445 down down correct
FLLA.US Franklin FTSE Latin America ETF 20251212 0 25.31 25.32 24.93 25.1671 9958 24.2164 down down correct
FLLV.US Franklin Templeton ETF Trust 20251212 0 61.25 61.28 60.9836 61.0767 4698 61.0767 down up incorrect
FLMB.US Franklin Liberty Federal Tax 20251212 0 23.69 23.77 23.69 23.77 7018 23.5857 up up correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20251212 0 24.79 24.8228 24.79 24.82 230989 24.6046 up up correct
FLMX.US Franklin FTSE Mexico ETF 20251212 0 34.68 34.72 34.0035 34.5952 92028 33.8904 down down correct
FLRG.US Fidelity Covington Trust 20251212 0 38.56 38.56 38.278 38.35 26600 38.1619 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20251212 0 30.79 30.79 30.77 30.78 682205 30.458 down up incorrect
FLRT.US Pacer Funds Trust 20251212 0 47.37 47.3799 47.35 47.3655 51556 46.5069 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20251212 0 32.4 32.4 32.23 32.2528 2534 31.8383 down down correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20251212 0 27.275 27.35 27.03 27.275 17600 26.5645
FLSW.US Franklin FTSE Switzerland ETF 20251212 0 40.62 40.77 40.38 40.3863 7995 40.3363 down down correct
FLTB.US Fidelity Merrimack Street Trust 20251212 0 50.72 50.7699 50.6601 50.74 21613 50.2096 up up correct
FLTR.US VanEck Vectors ETF Trust 20251212 0 25.49 25.5 25.48 25.49 984300 25.2089
FLTW.US Franklin FTSE Taiwan ETF 20251212 0 61.25 61.27 60.03 60.08 113000 58.6142 down down correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20251212 0 25.04 25.06 25.02 25.05 34000 24.7919 up up correct
FLYT.US Direxion Flight to Safety Strategy ETF 20251212 0 17.33 17.955 14.2 14.669 60600 14.669 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20251212 0 53.38 53.504 52.8303 53.04 21766 52.8301 down up incorrect
FMF.US First Trust Managed Futures Strategy Fund 20251212 0 48.7 48.7 48.151 48.3286 20344 46.5065 down down correct
FMNY.US First Trust Exchange 20251212 0 26.63 26.63 26.55 26.59 1200 26.4256 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20251212 0 14.06 14.06 13.99 14.027 2800 13.9416 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20251212 0 78.46 78.46 77.85 78.14 118693 77.8671 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20251212 0 32.7 32.72 32.16 32.22 721400 32.22 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20251212 0 26.96 26.96 26.68 26.72 68300 26.72 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20251212 0 44.29 44.33 43.86 43.98 95300 43.98 down down correct
FNDE.US Schwab Strategic Trust 20251212 0 35.82 35.83 35.31 35.41 1558600 35.41 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20251212 0 44.79 44.79 44.31 44.49 1281300 44.49 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20251212 0 27.55 27.57 27.29 27.36 7182700 27.36 down down correct
FNGD.US MicroSectors FANG+ Index 20251212 0 4.72 5.03 4.72 4.95 3710010 49.5 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20251212 0 222.7 222.7 213.85 215.754 21800 215.5704 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20251212 0 127.08 127.08 121.33 122.189 11600 122.189 down down correct
FNGS.US MicroSectors FANG+ ETN 20251212 0 70.62 70.88 69.26 69.71 72400 69.71 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20251212 0 28.7 28.7 26.845 27.26 6663423 27.26 down down correct
FORH.US ETF Opportunities Trust 20251212 0 25.37 25.396 25.35 25.396 2300 24.9532 up up correct
FPE.US First Trust Preferred Securities and Income ETF 20251212 0 18.17 18.19 18.16 18.17 887647 18.0113
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20251212 0 19.33 19.33 19.31 19.315 175496 19.1404 down up incorrect
FPX.US First Trust US Equity Opportunities ETF 20251212 0 172.12 172.12 165.95 167.11 15100 167.11 down down correct
FQAL.US Fidelity Quality Factor ETF 20251212 0 76.22 76.365 75.4 75.48 22870 75.2599 down down correct
FREL.US Fidelity Covington Trust 20251212 0 27.28 27.385 27.1 27.15 328402 26.9328 down down correct
FRI.US First Trust S&P REIT Index Fund 20251212 0 27.41 27.51 27.25 27.3 19400 27.3 down down correct
FRTY.US Alger Mid Cap 40 ETF 20251212 0 21.52 21.52 20.79 20.84 13100 20.7978 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20251212 0 44.306 44.35 44.25 44.265 162200 43.6076 down down correct
FSIG.US First Trust Exchange 20251212 0 19.11 19.11 19.09 19.1 230923 18.9561 down down correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20251212 0 20 20.01 19.99 19.995 104093 19.8901 down down correct
FSMD.US Fidelity Covington Trust 20251212 0 45.45 45.55 44.904 45.02 254700 44.8922 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20251212 0 50.06 50.3918 49.99 50.38 107932 50.0766 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20251212 0 230.08 230.295 224.25 224.78 276139 224.5085 down down correct
FTSD.US Franklin ETF Trust 20251212 0 91.2 91.2 90.99 91.06 14744 90.0511 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20251212 0 20.05 20.06 20.04 20.05 100919 19.9585
FUTY.US Fidelity MSCI Utilities Index ETF 20251212 0 55.81 56.1248 55.38 55.47 215188 55.1205 down down correct
FVAL.US Fidelity Value Factor ETF 20251212 0 72.72 72.77 71.9 72.24 43187 71.8619 down up incorrect
FVD.US First Trust Value Line Dividend Index Fund 20251212 0 46.22 46.3 46.07 46.14 402900 46.14 down up incorrect
FXA.US Invesco CurrencyShares Australian Dollar Trust 20251212 0 66.04 66.04 65.76 65.866 9183 65.7051 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20251212 0 128.55 128.571 128.3131 128.51 7413 127.85 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20251212 0 71.04 71.04 70.86 70.97 19409 70.9495 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20251212 0 70.52 70.54 69.49 69.57 14200 69.57 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20251212 0 108.23 108.41 108.22 108.3 68718 108.1023 up up correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20251212 0 111.14 111.3 111.05 111.06 40900 111.06 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20251212 0 62.11 62.33 62.1 62.14 10000 62.14 up up correct
FXH.US First Trust Health Care AlphaDEX Fund 20251212 0 115.57 115.57 114.6 114.89 10400 114.89 down down correct
FXI.US iShares Trust 20251212 0 39.43 39.52 38.9 39.08 29147000 38.6603 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20251212 0 174.54 174.54 169.56 170.07 14100 170.07 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20251212 0 17.17 17.22 16.86 16.88 255700 16.88 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20251212 0 61.43 61.43 60.76 60.98 2798900 60.98 down down correct
FXP.US ProShares UltraShort FTSE China 50 20251212 0 17.76 18.1607 17.75 18.09 6327 17.9162 up down incorrect
FXU.US First Trust Utilities AlphaDEX Fund 20251212 0 44.9 45.1 44.7 44.76 3781000 44.76 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20251212 0 58.97 59.06 58.93 58.98 105200 58.98 up up correct
FXZ.US First Trust Exchange 20251212 0 65.6 65.6 64.6 64.69 9700 64.69 down down correct
GAL.US SPDR SSgA Global Allocation ETF 20251212 0 50.35 50.35 49.92 50.05 7346 49.2308 down down correct
GAMR.US ETF Managers Trust 20251212 0 90.67 91.4 90.67 90.7118 1458 90.2477 up up correct
GBIL.US Goldman Sachs Access Treasury 0 20251212 0 100.09 100.1 100.08 100.09 547404 99.2077
GBLD.US Invesco MSCI Green Building ETF 20251212 0 18.0748 18.0748 18.0748 18.0748 0 17.6568
GBUG.US iPath Gold ETN 20251212 0 45.03 45.03 42.54 43.483 96000 42.8029 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20251212 0 21.28 21.295 20.95 21.03 112734 20.721 down down correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20251212 0 41.58 41.58 41.51 41.535 270570 41.1282 down down correct
GDMA.US Alpha Architect ETF Trust 20251212 0 38.95 38.96 38.91 38.92 1500 37.8652 down down correct
GDOC.US Goldman Sachs ETF Trust 20251212 0 35.56 35.604 35.54 35.604 1400 35.4925 up up correct
GDX.US VanEck Vectors Gold Miners ETF 20251212 0 88.5 88.5 84.24 85.66 26735869 85.0424 down down correct
GDXD.US MicroSectors Gold Miners 20251212 0 8.28 9.56 8.25 9.08 533400 90.8 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20251212 0 118.28 118.28 112.04 114.3 5347400 111.726 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20251212 0 267.36 267.9 230.69 243.22 1059500 243.22 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20251212 0 42.04 42.06 41.46 41.6 106934 40.6507 down down correct
GGRW.US Gabelli ETFs Trust 20251212 0 35.292 35.292 35.292 35.292 100 35.1432
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20251212 0 45.4 45.4 45.32 45.38 20133 44.66 down down correct
GIGB.US Goldman Sachs ETF Trust 20251212 0 46.31 46.31 46.2252 46.26 90127 45.746 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20251212 0 70.97 71.15 70.5215 70.6433 9493 69.4021 down up incorrect
GINN.US Goldman Sachs Innovate Equity ETF 20251212 0 75.16 75.16 74.44 74.446 900 73.5323 down up incorrect
GLD.US SPDR Gold Trust 20251212 0 399.16 400.39 391.47 395.44 16792100 395.44 down up incorrect
GLDM.US World Gold Trust 20251212 0 85.93 86.17 84.27 85.1 5819200 85.1 down down correct
GLDX.US USCF ETF Trust 20251212 0 43.645 43.65 43.5975 43.5975 1353 34.7939 down down correct
GLIN.US VanEck Vectors ETF Trust 20251212 0 45.48 45.51 45.07 45.19 29200 44.8121 down down correct
GLL.US ProShares Trust II 20251212 0 25.76 26.84 25.61 26.32 2510900 26.32 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20251212 0 37.18 37.18 36.05 36.19 20100 36.182 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20251212 0 199 199 192.4 194.55 103700 194.55 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20251212 0 139.9 139.9 138.34 138.64 4300 137.4448 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20251212 0 62.79 62.9576 61.94 62.31 91852 61.3429 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20251212 0 44.21 44.46 42.4301 43.1 23492 42.7158 down down correct
GOEX.US Global X Funds 20251212 0 84.13 84.13 79.78 81.5 18100 79.8433 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20251212 0 60.26 60.26 59.955 59.99 5333 58.4176 down up incorrect
GREK.US Global X MSCI Greece ETF 20251212 0 67.58 67.64 66.9151 67.24 99797 65.8547 down up incorrect
GRN.US iPath Series B Carbon ETN 20251212 0 33.48 33.491 33.48 33.491 300 33.491 up up correct
GRNB.US VanEck Vectors ETF Trust 20251212 0 24.35 24.39 24.345 24.3699 17835 24.1141 up up correct
GSEU.US Goldman Sachs ETF Trust 20251212 0 45.43 45.4549 45.0399 45.1 6185 44.6918 down up incorrect
GSG.US iShares S&P GSCI Commodity 20251212 0 23.11 23.11 22.9 22.94 360100 22.94 down up incorrect
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20251212 0 42.79 42.9 42.395 42.538 2095741 42.322 down down correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20251212 0 47.65 47.665 47.65 47.665 200 47.1649 up up correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20251212 0 47.55 47.55 47.3 47.51 7723 46.8459 down down correct
GSLC.US Goldman Sachs ETF Trust 20251212 0 133.73 133.84 131.97 132.41 203415 132.0747 down down correct
GSPY.US Gotham Enhanced 500 ETF 20251212 0 37.01 37.01 36.58 36.632 4800 36.632 down down correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20251212 0 78.68 78.68 77.645 77.675 24825 77.4285 down down correct
GSY.US Invesco Ultra Short Duration ETF 20251212 0 50.32 50.32 50.31 50.31 364383 49.7721 down down correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20251212 0 40.47 40.47 39.508 39.535 5300 39.535 down down correct
GTO.US Invesco Total Return Bond ETF 20251212 0 47.39 47.435 47.385 47.4 157643 46.8518 up up correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20251212 0 46.04 46.1 45.41 45.67 339308 45.3478 down down correct
GURU.US Global X Guru Index ETF 20251212 0 64.35 64.35 63 63.495 2050 63.4411 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20251212 0 24.5 24.68 23.77 23.79 1433800 23.6674 down down correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20251212 0 157.37 157.37 154.4707 154.9912 7634 154.4762 down up incorrect
GWX.US SPDR S&P International Small Cap ETF 20251212 0 41.01 41.15 40.74 40.94 28038 40.2748 down up incorrect
GXC.US SPDR Index Shares Funds 20251212 0 99.77 99.9 99.02 99.26 19600 97.9365 down down correct
GXG.US Global X MSCI Colombia ETF 20251212 0 37.79 37.87 37.43 37.77 47614 35.9753 down up incorrect
GYLD.US Arrow Dow Jones Global Yield ETF 20251212 0 13.17 13.34 13.17 13.33 1300 13.1142 up down incorrect
HACK.US ETF Series Solutions 20251212 0 84.58 84.5995 83.22 83.4 136343 83.3385 down up incorrect
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20251212 0 35.35 35.35 34.469 34.469 1300 34.0256 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20251212 0 61.58 61.68 60.9741 61.1 36287 59.7311 down down correct
HAUZ.US DBX ETF Trust 20251212 0 23.47 23.53 23.37 23.41 134700 22.8399 down down correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20251212 0 39.83 39.83 39.452 39.505 12412 38.8843 down down correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20251212 0 30.85 30.88 30.6698 30.73 90426 30.55 down down correct
HDG.US ProShares Hedge Replication ETF 20251212 0 52.09 52.09 51.83 51.83 1087 51.4616 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20251212 0 16.09 16.26 16.05 16.24 251212 15.6868 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20251212 0 15.1 15.24 15.1 15.1183 1409 14.8535 up up correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20251212 0 34.72 34.72 34.702 34.702 300 34.702 down down correct
HDV.US iShares Core High Dividend ETF 20251212 0 123 123.15 122.62 122.96 782686 121.7119 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20251212 0 52.96 53.01 52.33 52.41 30400 52.41 down down correct
HEQT.US Simplify Exchange Traded Funds 20251212 0 32.135 32.135 31.93 32.01 53600 31.9105 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20251212 0 54.69 54.69 54.2 54.3461 14540 52.3749 down down correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20251212 0 44 44.1 43.64 43.71 10774 43.2947 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20251212 0 32.85 32.85 32.51 32.65 184925 31.9272 down down correct
HHH.US ETF Managers Trust 20251212 0 85.37 85.63 84.41 84.57 187800 84.57 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20251212 0 73.2 73.232 67.4 68.09 138700 68.09 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20251212 0 4.63 5 4.628 4.95 257110 48.9629 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20251212 0 11.96 11.96 11.855 11.8701 16138 11.554 down down correct
HMOP.US Hartford Municipal Opportunities ETF 20251212 0 39.03 39.13 39.03 39.12 48467 38.7664 up up correct
HOLD.US AdvisorShares Trust 20251212 0 32.838 32.838 32.766 32.766 300 30.0607 down down correct
HOMZ.US ETF Series Solutions 20251212 0 46.74 46.8 46.435 46.4448 2204 46.0953 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20251212 0 39.14 39.15 38.8688 38.9122 9471 38.1591 down down correct
HTAB.US Hartford Exchange 20251212 0 19.19 19.22 19.14 19.18 209900 18.9953 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20251212 0 35.95 35.95 35.66 35.75 5300 35.4088 down down correct
HTRB.US Hartford Total Return Bond ETF 20251212 0 34.28 34.28 34.2218 34.24 90651 33.7825 down down correct
HTUS.US Exchange Traded Concepts Trust 20251212 0 44.37 44.37 43.8622 43.9751 4536 39.339 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20251212 0 38.68 38.71 38.64 38.681 7000 38.681 up up correct
HYBB.US iShares BB Rated Corporate Bond ETF 20251212 0 47.105 47.115 47.03 47.05 18600 46.3779 down down correct
HYDW.US DBX ETF Trust 20251212 0 47.218 47.24 47.16 47.21 3700 46.5165 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20251212 0 19.9 19.93 19.89 19.93 57642 19.6075 up up correct
HYG.US iShares Trust 20251212 0 80.69 80.71 80.53 80.57 45566141 79.407 down down correct
HYGH.US iShares U.S. ETF Trust 20251212 0 86.38 86.3899 86.1105 86.3 44577 84.9344 down up incorrect
HYGV.US FlexShares Trust 20251212 0 40.81 40.81 40.715 40.74 112700 40.0726 down up incorrect
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20251212 0 36.87 36.88 36.81 36.82 1409231 36.2377 down up incorrect
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20251212 0 24.99 25.0395 24.99 25 703423 24.7195 up up correct
HYS.US PIMCO 0 20251212 0 94.9 94.9999 94.75 94.79 75150 92.9961 down up incorrect
HYTR.US CP High Yield Trend ETF 20251212 0 21.62 21.62 21.595 21.605 53800 21.5146 down up incorrect
HYUP.US Xtrackers High Beta High Yield Bond ETF 20251212 0 42.2 42.2 42.125 42.125 14483 41.4091 down up incorrect
IAI.US iShares U.S. Broker 20251212 0 182.87 182.8787 180.25 180.49 66372 180.0399 down up incorrect
IAK.US iShares U.S. Insurance ETF 20251212 0 136.51 137.18 136.49 137.12 26404 136.4603 up up correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20251212 0 30.75 30.75 30.59 30.61 6100 30.61 down down correct
IAT.US iShares U.S. Regional Banks ETF 20251212 0 56.69 56.69 55.97 56.23 116790 55.6503 down down correct
IAU.US iShares Gold Trust 20251212 0 81.76 81.98 80.18 80.99 13725700 80.99 down down correct
IAUM.US iShares® Gold Trust Micro 20251212 0 43.28 43.39 42.44 42.85 3695800 42.85 down down correct
IBD.US Northern Lights Fund Trust IV 20251212 0 24.12 24.1816 24.0802 24.17 38674 23.9133 up up correct
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20251212 0 25.12 25.14 25.12 25.13 3014354 25.13 up up correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20251212 0 24.24 24.26 24.23 24.25 759167 24.0007 up up correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20251212 0 24.28 24.305 24.2784 24.29 1151547 24.0307 up up correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20251212 0 25.43 25.46 25.43 25.45 614602 25.1664 up down incorrect
IBDU.US iShares Trust 20251212 0 23.37 23.409 23.285 23.38 505100 23.113 up down incorrect
IBDV.US iShares Trust 20251212 0 22.04 22.07 22.04 22.05 488400 21.8028 up down incorrect
IBDW.US iShares Trust 20251212 0 21.13 21.15 21.103 21.12 395500 20.8751 down up incorrect
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20251212 0 32.08 32.175 32.02 32.11 114565 31.9022 up up correct
IBUY.US Amplify Online Retail ETF 20251212 0 76.4 76.4 75.5734 75.5734 2145 75.4943 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20251212 0 83.48 83.57 82.61 82.94 1268878 81.4193 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20251212 0 35.05 35.1199 34.73 34.79 38207 34.5848 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20251212 0 34.075 34.075 33.92 34.02 11829 33.3902 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20251212 0 56.23 56.23 55.525 55.82 436166 54.7965 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20251212 0 26.52 26.86 26.41 26.41 16142 26.2555 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20251212 0 38.78 38.93 38.49 38.6 46311 38.2229 down down correct
IDRV.US iShares Trust 20251212 0 38.82 39.1 38.525 38.537 9900 38.1977 down down correct
IDU.US iShares U.S. Utilities ETF 20251212 0 109.21 109.74 108.41 108.59 73193 107.9169 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20251212 0 17.26 17.26 17.1 17.18 81533 16.8366 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20251212 0 67.68 67.725 66.705 66.89 12914910 65.7481 down down correct
IEUR.US iShares Core MSCI Europe ETF 20251212 0 70.83 70.965 70.21 70.45 636955 69.606 down down correct
IEV.US iShares Trust 20251212 0 68.46 68.53 67.68 68.01 152179 67.2655 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20251212 0 22.11 22.11 21.48 21.57 93107 21.4854 down down correct
IFED.US IFED 20251212 0 46.737 46.737 46.737 46.737 100 46.737
IG.US Principal Exchange 20251212 0 20.9 20.9 20.8701 20.88 22129 20.614 down down correct
IGBH.US iShares Interest Rate Hedged Long 20251212 0 24.61 24.61 24.552 24.58 35663 24.249 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20251212 0 50.55 50.59 50.37 50.45 4181740 49.7988 down down correct
IGM.US iShares Expanded Tech Sector ETF 20251212 0 132.25 132.29 128.9 129.42 1318214 129.3552 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20251212 0 50.61 50.7838 50.185 50.2 63930 50.1626 down down correct
IHDG.US WisdomTree Trust 20251212 0 48.46 48.5475 48.09 48.23 245187 48.1567 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20251212 0 84.33 84.89 84.24 84.81 68588 84.2336 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20251212 0 49.05 49.568 49.0116 49.16 422838 48.9361 up up correct
IHI.US iShares U.S. Medical Devices ETF 20251212 0 62.37 62.57 61.9 62.19 1465338 62.1275 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20251212 0 22.08 22.08 21.93 21.98 12309 21.6663 down up incorrect
IIGD.US Invesco Investment Grade Defensive ETF 20251212 0 24.835 24.839 24.8335 24.835 2172 24.5715
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20251212 0 36.002 36.038 35.999 36.038 4500 36.038 up up correct
IJH.US iShares Trust 20251212 0 68.17 68.22 66.985 67.17 9835006 66.8394 down down correct
IJJ.US iShares S&P Mid 20251212 0 136 136.1977 134.05 134.44 84517 133.62 down down correct
IJK.US iShares S&P Mid 20251212 0 99.9 99.9 97.875 98.17 109014 97.9613 down down correct
IJR.US iShares Core S&P Small 20251212 0 125.63 125.84 123.79 124.12 5233000 123.5462 down down correct
IJS.US iShares S&P Small 20251212 0 118.65 118.65 116.73 117.07 233818 116.5242 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20251212 0 33.26 33.29 33.16 33.26 6900 33.26
ILCB.US iShares Morningstar U.S. Equity ETF 20251212 0 95.28 95.3372 94.14 94.38 10817 94.0744 down down correct
ILCG.US iShares Morningstar Growth ETF 20251212 0 104.52 104.63 102.91 103.22 65213 103.0685 down down correct
ILCV.US iShares Morningstar Value ETF 20251212 0 95.87 95.95 95 95.27 151293 94.7863 down down correct
ILDR.US First Trust Exchange 20251212 0 33.41 33.5 32.61 32.79 18700 32.79 down down correct
ILF.US iShares Latin America 40 ETF 20251212 0 31.65 31.6698 31.11 31.43 3739878 30.6893 down up incorrect
ILTB.US iShares Trust 20251212 0 49.71 49.73 49.6025 49.68 293673 49.0906 down down correct
IMCB.US iShares Morningstar Mid 20251212 0 84.78 84.78 83.5718 83.72 17483 83.371 down down correct
IMCG.US iShares Morningstar Mid 20251212 0 82.09 82.1228 80.7935 80.96 94330 80.7498 down down correct
IMTB.US iShares Core 5 20251212 0 44.0681 44.1499 44.0601 44.08 9999 43.6005 up up correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20251212 0 49.52 49.5658 48.86 49.13 809456 47.4156 down down correct
INCO.US Columbia India Consumer ETF 20251212 0 63.4 63.47 63.07 63.13 30200 63.13 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20251212 0 55.85 55.906 55.131 55.24 15943 55.044 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20251212 0 38.07 38.2 37.83 37.85 19217 36.9281 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20251212 0 45.25 45.5 44.64 44.83 81732 44.7281 down down correct
INKM.US SSGA Active Trust 20251212 0 33.51 33.52 33.4036 33.4251 9666 32.8777 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20251212 0 24.04 24.07 24.01 24.07 127400 23.8771 up up correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20251212 0 37.86 37.92 37.5458 37.69 156102 37.1721 down down correct
IOCT.US Innovator ETFs Trust 20251212 0 34.725 34.725 34.58 34.627 10100 34.627 down down correct
IOO.US iShares Global 100 ETF 20251212 0 127.47 127.47 127.47 127.47 0 127.0157
IPAC.US iShares Core MSCI Pacific ETF 20251212 0 75.68 75.68 74.9718 75.29 43346 72.9865 down down correct
IPAY.US ETF Series Solutions 20251212 0 53.34 53.555 53.02 53.17 12076 52.7595 down down correct
IPO.US Renaissance IPO ETF 20251212 0 48.31 48.39 46.55 46.63 49000 46.63 down down correct
IPOS.US Renaissance International IPO ETF 20251212 0 16.58 16.91 16.58 16.751 600 16.751 up up correct
IQDF.US FlexShares International Quality Dividend Index Fund 20251212 0 30.27 30.27 29.94 30.06 162881 29.8872 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20251212 0 36.63 36.63 36.2 36.2807 8171 36.0541 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20251212 0 45.65 45.69 45.16 45.32 1432082 44.8741 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20251212 0 35.11 35.16 34.88 34.933 42700 34.6894 down down correct
IQSU.US IQ Candriam ESG US Equity ETF 20251212 0 55.27 55.27 54.9 54.961 631900 54.7862 down down correct
ISCB.US iShares Morningstar Small 20251212 0 67.38 67.38 66.384 66.384 1408 66.0641 down down correct
ISCF.US iShares Trust 20251212 0 41.81 41.864 41.4 41.56 27920 40.7728 down down correct
ISCG.US iShares Morningstar Small 20251212 0 57.84 57.84 56.55 56.66 28600 56.5509 down down correct
ISCV.US iShares Morningstar Small 20251212 0 70.95 70.95 70.07 70.12 8528 69.6335 down down correct
ISRA.US VanEck Vectors Israel ETF 20251212 0 60.45 60.45 59.4282 59.484 5120 58.6321 down down correct
ISWN.US Amplify ETF Trust 20251212 0 21.44 21.44 21.44 21.44 200 21.2848
ITAN.US Alpha Architect ETF Trust 20251212 0 37.51 37.51 37.15 37.16 4600 37.0617 down down correct
ITEQ.US BlueStar Israel Technology ETF 20251212 0 58.34 58.36 57.89 58.0283 3836 57.544 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20251212 0 150.62 150.76 148.56 149.07 3017907 148.5819 down up incorrect
IVE.US iShares Trust 20251212 0 214.69 214.8999 213.09 213.65 1094758 212.6551 down down correct
IVES.US ETF Managers Trust 20251212 0 32.73 32.73 31.58 31.89 854900 31.7599 down down correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20251212 0 38.51 38.54 38.165 38.28 870167 37.5925 down down correct
IVOG.US Vanguard S&P Mid 20251212 0 124.61 124.61 122.0878 122.1062 18036 121.3334 down down correct
IVOL.US Krane Shares Trust 20251212 0 19.13 19.22 19.09 19.15 5810800 18.978 up down incorrect
IVOO.US Vanguard Admiral Funds 20251212 0 115.32 115.34 113.35 113.65 45066 113.223 down up incorrect
IVOV.US Vanguard S&P Mid 20251212 0 105.66 105.66 104.11 104.3 26711 102.4565 down up incorrect
IVV.US iShares Core S&P 500 ETF 20251212 0 691.64 692.33 682.58 685.17 14659450 682.7528 down down correct
IVW.US iShares S&P 500 Growth ETF 20251212 0 124 124.1699 121.74 122.39 2521427 122.2596 down down correct
IWB.US iShares Russell 1000 ETF 20251212 0 377.88 377.88 377.88 377.88 0 376.7658
IWC.US iShares Micro 20251212 0 166.97 166.98 163.521 163.93 33080 163.1844 down down correct
IWD.US iShares Russell 1000 Value ETF 20251212 0 213.36 213.53 211.22 211.79 5654941 210.7725 down down correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20251212 0 48.331 48.331 48.331 48.331 0 48.331
IWF.US iShares Russell 1000 Growth ETF 20251212 0 477.07 478.052 469.12 471.36 1962214 470.8838 down up incorrect
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20251212 0 56.807 56.807 56.807 56.807 100 56.807
IWL.US iShares Russell Top 200 ETF 20251212 0 171.69 171.83 169.5 170.11 28842 169.6715 down down correct
IWM.US iShares Trust 20251212 0 257.95 258.2 253.44 253.85 57657738 253.0016 down up incorrect
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20251212 0 25.045 25.045 24.67 24.797 900 24.797 down down correct
IWN.US iShares Russell 2000 Value ETF 20251212 0 189.85 190.2 187.05 187.43 835600 186.3597 down down correct
IWO.US iShares Russell 2000 Growth ETF 20251212 0 338.97 339.23 331.66 332.92 330343 332.1834 down down correct
IWP.US iShares Russell Mid 20251212 0 141.61 141.7 138.9217 139.23 1148237 139.071 down down correct
IWR.US iShares Russell Mid 20251212 0 99.09 99.12 97.56 97.76 2745146 97.3652 down up incorrect
IWS.US iShares Russell Mid 20251212 0 144.81 145 142.78 143.13 623155 142.4732 down down correct
IWV.US iShares Russell 3000 ETF 20251212 0 391.5 391.92 386.41 387.67 229805 386.5905 down down correct
IWX.US iShares Russell Top 200 Value ETF 20251212 0 92.56 92.58 91.83 92.11 86482 91.7128 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20251212 0 278.31 279.019 273.96 275.2 231183 274.9328 down down correct
IXC.US iShares Global Energy ETF 20251212 0 43.3 43.345 42.735 42.89 230280 42.038 down down correct
IXG.US iShares Global Financials ETF 20251212 0 120.98 120.98 119.75 120.49 19498 119.4251 down down correct
IXJ.US iShares Global Healthcare ETF 20251212 0 96.99 97.2 96.64 96.93 197321 96.3399 down down correct
IXN.US iShares Global Tech ETF 20251212 0 106.7 106.7 104.1502 104.31 306158 103.3745 down down correct
IXP.US iShares Global Comm Services ETF 20251212 0 123.7 123.7 122.4 122.66 36166 119.5381 down down correct
IYC.US iShares U.S. Consumer Services ETF 20251212 0 104.83 105.0899 104.04 104.45 145844 104.3413 down down correct
IYE.US iShares U.S. Energy ETF 20251212 0 48.9 49.05 48.17 48.31 1298634 47.9665 down down correct
IYF.US iShares U.S. Financials ETF 20251212 0 130.14 130.21 129.005 129.53 500117 128.9586 down down correct
IYG.US iShares U.S. Financial Services ETF 20251212 0 93.06 93.06 92.14 92.47 69958 92.208 down up incorrect
IYH.US iShares U.S. Healthcare ETF 20251212 0 64.76 65.07 64.61 64.88 323851 64.633 up up correct
IYK.US iShares U.S. Consumer Goods ETF 20251212 0 67.55 67.97 67.49 67.95 265104 67.2601 up down incorrect
IYM.US iShares U.S. Basic Materials ETF 20251212 0 154.13 154.715 151.9325 152.81 57639 152.0521 down down correct
IYR.US iShares U.S. Real Estate ETF 20251212 0 95.34 95.65 94.51 94.76 6818522 93.9009 down down correct
IYW.US iShares U.S. Technology ETF 20251212 0 202.5 202.795 197.9 198.53 863581 198.4741 down down correct
IYY.US iShares Dow Jones U.S. ETF 20251212 0 167.72 167.79 165.3492 166.04 43455 165.5579 down down correct
JAAA.US Janus Detroit Street Trust 20251212 0 50.58 50.59 50.56 50.58 3781100 49.9632
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20251212 0 46.35 46.42 46.35 46.3799 30347 45.8857 up up correct
JDIV.US JPMorgan U.S. Dividend ETF 20251212 0 54.31 54.31 54.268 54.268 300 53.7576 down up incorrect
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20251212 0 2.63 2.9199 2.6101 2.8 3308643 55.493 up down incorrect
JEPI.US J.P. Morgan Exchange 20251212 0 57.85 57.97 57.58 57.73 4776400 56.6335 down up incorrect
JETS.US U.S. Global Jets ETF 20251212 0 28.43 28.765 28.2406 28.28 4216124 28.0502 down down correct
JHCB.US John Hancock Exchange 20251212 0 21.6 21.61 21.571 21.61 4500 21.3552 up down incorrect
JHEM.US John Hancock Multifactor Emerging Markets ETF 20251212 0 32.86 32.86 32.38 32.4644 8129 31.9697 down down correct
JHMB.US John Hancock Exchange 20251212 0 22.18 22.22 22.18 22.22 18100 21.9745 up up correct
JHMD.US John Hancock Multifactor Developed International ETF 20251212 0 41.76 41.79 41.3201 41.49 185347 40.9109 down down correct
JHML.US John Hancock Multifactor Large Cap ETF 20251212 0 81.14 81.1843 80.175 80.35 19942 79.8896 down up incorrect
JHMM.US John Hancock Multifactor Mid Cap ETF 20251212 0 67.5 67.5 66.39 66.57 177169 66.2036 down down correct
JHMU.US John Hancock Exchange 20251212 0 26.171 26.171 26.15 26.166 2300 25.9359 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20251212 0 43.73 43.775 43.01 43.08 58274 42.7821 down down correct
JIG.US J.P. Morgan Exchange 20251212 0 75.22 75.22 73.97 74.2074 14450 72.5597 down down correct
JIGB.US J.P. Morgan Exchange 20251212 0 45.78 45.81 45.78 45.8049 515 45.2548 up up correct
JKD.US iShares Morningstar U.S. Equity ETF 20251212 0 95.28 95.3372 94.14 94.38 10817 94.074 down down correct
JKE.US iShares Morningstar Growth ETF 20251212 0 104.52 104.63 102.91 103.22 65213 103.068 down down correct
JKF.US iShares Morningstar Value ETF 20251212 0 95.87 95.95 95 95.27 151293 94.7862 down down correct
JKG.US iShares Morningstar Mid 20251212 0 84.78 84.78 83.5718 83.72 17483 83.3711 down down correct
JKJ.US iShares Morningstar Small 20251212 0 67.38 67.38 66.384 66.384 1408 66.0645 down down correct
JKK.US iShares Morningstar Small 20251212 0 57.84 57.84 56.545 56.66 28551 56.5509 down down correct
JMBS.US Janus Henderson Mortgage 20251212 0 45.58 45.62 45.56 45.57 550544 44.9754 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20251212 0 69.55 69.55 68.285 68.47 52693 68.3009 down up incorrect
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20251212 0 97.25 97.25 97.05 97.07 4152457 95.5085 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20251212 0 216.45 216.5 194.57 202.63 461100 201.6835 down down correct
JOJO.US Tidal ETF Trust 20251212 0 15.53 15.535 15.53 15.535 600 15.3301 up up correct
JOYY.US Infusive® Compounding Global Equities ETF 20251212 0 63.53 64.43 63.52 64.31 416200 63.3467 up up correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20251212 0 61.17 61.215 60.6855 60.78 8227 59.7531 down down correct
JPIE.US J.P. Morgan Exchange 20251212 0 46.28 46.3 46.28 46.29 786200 45.67 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20251212 0 69.17 69.17 68.6378 68.8259 4888 67.3013 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20251212 0 40.38 40.43 40.38 40.4205 9528 39.8465 up up correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20251212 0 111.23 111.23 110.0489 110.0489 5163 109.3263 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20251212 0 52.29 52.32 51.51 51.75 37978 51.4284 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20251212 0 126.03 126.03 125.1833 125.28 4275 124.38 down down correct
JPXN.US iShares JPX 20251212 0 89.3 89.3 88.67 88.9106 29912 86.8293 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20251212 0 64.31 64.31 63.6 63.74 516617 63.4912 down down correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20251212 0 47.54 47.55 47.523 47.535 87500 47.0194 down down correct
JSTC.US Tidal ETF Trust 20251212 0 20.61 20.61 20.32 20.33 18000 20.1575 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20251212 0 61.7273 61.7273 61.7273 61.7273 107 61.5176
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20251212 0 97.33 97.33 96.3886 96.3886 4234 96.1291 down up incorrect
JVAL.US JPMorgan U.S. Value Factor ETF 20251212 0 50.3425 50.3425 49.6399 49.75 15014 49.4312 down up incorrect
JXI.US iShares Global Utilities ETF 20251212 0 78.77 78.8 78.55 78.55 15598 77.6398 down down correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20251212 0 30.99 31.135 30.7601 30.778 7414 30.7221 down down correct
KBA.US KraneShares Trust 20251212 0 30.811 30.811 30.53 30.56 49740 30.0792 down down correct
KBE.US SPDR S&P Bank ETF 20251212 0 63 63.02 62.16 62.48 1519618 62.0719 down down correct
KCCA.US KraneShares California Carbon Allowance ETF 20251212 0 16.79 16.88 16.643 16.83 60100 16.351 up down incorrect
KCE.US SPDR S&P Capital Markets ETF 20251212 0 154.83 154.83 151.83 152.02 15700 151.2877 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20251212 0 25.9 25.9 25.49 25.511 3600 24.2204 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20251212 0 37.32 37.32 36.89 36.9 10100 35.705 down down correct
KEUA.US KraneShares European Carbon Allowance ETF 20251212 0 28.375 28.375 28.375 28.375 200 27.7373
KGRN.US KraneShares MSCI China Clean Technology ETF 20251212 0 27.67 27.85 27.5 27.599 5600 27.3688 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20251212 0 24.41 24.41 24.39 24.395 3300 24.0306 down down correct
KIE.US SPDR S&P Insurance ETF 20251212 0 60.45 60.67 60.35 60.53 1268373 60.2161 up down incorrect
KLDW.US Knowledge Leaders Developed World ETF 20251212 0 51.43 51.48 51.3814 51.3814 206 51.3814 down up incorrect
KMLM.US KFA Mount Lucas Index Strategy ETF 20251212 0 27 27.0194 26.85 26.925 66519 25.6285 down down correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20251212 0 11.525 11.525 11.43 11.435 725 11.3959 down down correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20251212 0 119.77 119.77 119.59 119.642 600 119.1513 down down correct
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20251212 0 30.8 31.86 30.55 31.74 4898800 31.74 up up correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20251212 0 63.15 63.26 61.62 61.71 78649 60.9876 down down correct
KONG.US ETF Opportunities Trust 20251212 0 30.755 30.755 30.755 30.755 100 30.6439
KORP.US American Century Diversified Corporate Bond ETF 20251212 0 47.35 47.35 47.22 47.22 36314 46.5901 down down correct
KORU.US Direxion Shares ETF Trust 20251212 0 160.25 160.385 149.37 150.35 86309 148.9206 down down correct
KRBN.US KraneShares Global Carbon ETF 20251212 0 35 35.2 35 35.13 12400 34.4659 up up correct
KRE.US SPDR S&P Regional Banking ETF 20251212 0 67.61 67.68 66.67 67.08 16895100 66.663 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20251212 0 37.62 37.71 37.395 37.4 480486 36.9529 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20251212 0 18.48 18.58 18.44 18.54 43700 18.54 up up correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20251212 0 18.87 18.87 18.55 18.578 19300 17.8645 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20251212 0 27.59 27.59 27.52 27.562 2400 25.8733 down down correct
KWEB.US KraneShares CSI China Internet ETF 20251212 0 37.3 37.44 36.7 36.89 19255000 34.7714 down down correct
KXI.US iShares Global Consumer Staples ETF 20251212 0 65.52 65.885 65.41 65.87 74586 65.0878 up up correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20251212 0 21.06 21.7 20.825 21.05 2286478 20.8014 down down correct
LABU.US Direxion Shares ETF Trust 20251212 0 164.88 166.89 160.1013 164.81 541924 163.9623 down down correct
LCR.US Leuthold Core ETF 20251212 0 38.14 38.31 37.97 38.016 8300 38.016 down up incorrect
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20251212 0 55.25 55.25 54.83 54.96 4100 53.9684 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20251212 0 74.89 74.97 74.13 74.218 14300 73.9698 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20251212 0 95.81 95.97 95.81 95.97 30637 95.0067 up up correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20251212 0 42.15 42.1698 42.08 42.13 244573 41.1184 down down correct
LGH.US HCM Defender 500 Index ETF 20251212 0 62.87 62.87 61.666 61.98 33800 61.7425 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20251212 0 177.38 177.74 176.55 176.83 14054 175.8743 down down correct
LGOV.US First Trust Exchange 20251212 0 21.73 21.75 21.71 21.745 89200 21.592 up up correct
LIT.US Global X Funds 20251212 0 64.99 65.06 63.41 63.87 232118 63.697 down down correct
LOPP.US Gabelli ETFs Trust 20251212 0 33.4599 33.4599 33.36 33.4408 1121 33.1698 down down correct
LOUP.US Innovator ETFs Trust 20251212 0 79.19 79.19 76.3 76.3 14900 76.3 down up incorrect
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20251212 0 110.3 110.41 110.1 110.17 39040129 108.9567 down down correct
LQDB.US iShares Trust 20251212 0 87.12 87.13 87.12 87.13 600 86.1163 up up correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20251212 0 93.49 93.49 93.153 93.19 26700 91.8756 down up incorrect
LRGF.US iShares MSCI USA Multifactor ETF 20251212 0 70.42 70.425 69.55 69.7 166462 69.4446 down down correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20251212 0 48.738 48.76 48.16 48.368 2000 48.368 down down correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20251212 0 46.25 46.3012 45.8 45.8 13463 45.4913 down down correct
LSAT.US Two Roads Shared Trust 20251212 0 40.5 40.71 40.421 40.62 12200 39.8757 up up correct
LTL.US ProShares Ultra Telecommunications 20251212 0 27.86 27.86 27.76 27.7641 2476 27.6749 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20251212 0 51.92 51.9465 51.81 51.93 58590 51.7313 up up correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20251212 0 53.334 53.334 51.826 51.826 400 51.7853 down down correct
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20251212 0 20.59 20.61 20.56 20.56 6600 20.56 down up incorrect
MBOX.US Freedom Day Dividend ETF 20251212 0 35.64 35.64 35.34 35.44 2500 35.2381 down up incorrect
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20251212 0 20.78 20.78 20.74 20.74 8808 20.5499 down up incorrect
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20251212 0 621.97 622.79 611.32 613.11 1175943 610.9079 down up incorrect
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20251212 0 95.35 95.35 93.3106 93.63 73096 93.4362 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20251212 0 87.47 87.4896 86.15 86.41 119212 86.015 down down correct
META.US Roundhill Ball Metaverse ETF 20251212 0 649.8 711 638.61 644.23 14016920 643.705 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20251212 0 25.78 25.91 24.1276 25.3621 30452 25.2075 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20251212 0 38.41 38.41 38.06 38.1451 11319 37.8216 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20251212 0 22.94 22.94 22.685 22.725 4000 22.6568 down up incorrect
MFUS.US PIMCO RAFI Dynamic Multi 20251212 0 57.314 57.314 57.02 57.11 864 56.8906 down up incorrect
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20251212 0 252.59 252.8275 249.28 250.28 155398 249.6844 down up incorrect
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20251212 0 414.46 415.55 407.64 409.77 408211 409.3801 down down correct
MGV.US Vanguard World Fund 20251212 0 142.66 142.815 141.7629 142.14 216046 141.318 down down correct
MID.US American Century Mid Cap Growth Impact ETF 20251212 0 67.4737 67.4737 66.44 66.5383 2736 66.499 down down correct
MIDE.US DBX ETF Trust 20251212 0 33.573 33.573 33.573 33.573 200 33.3877
MIDU.US Direxion Shares ETF Trust 20251212 0 55.57 55.68 52.71 53.08 102263 53.0174 down down correct
MINO.US PIMCO ETF Trust 20251212 0 45.36 45.4 45.34 45.39 80100 44.9451 up up correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20251212 0 100.47 100.47 100.45 100.46 1041467 99.4259 down down correct
MJ.US ETFMG Alternative Harvest ETF 20251212 0 34.35 38.74 32.2 38.29 732852 37.5306 up up correct
MLPA.US Global X MLP ETF 20251212 0 48.95 48.96 48.595 48.81 216710 47.8744 down up incorrect
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20251212 0 25.5 25.585 25.47 25.51 2843 25.0837 up up correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20251212 0 59.186 59.186 59.186 59.186 200 57.613
MLPX.US Global X MLP & Energy Infrastructure ETF 20251212 0 60.47 60.6609 59.8904 60.35 459292 59.6033 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20251212 0 23.9 23.9448 23.9 23.91 39745 23.6769 up up correct
MMIT.US IndexIQ Active ETF Trust 20251212 0 24.29 24.37 24.29 24.32 184275 24.1089 up up correct
MMLG.US First Trust Exchange 20251212 0 36.08 36.08 35.46 35.465 6000 35.465 down down correct
MMSC.US MMSC 20251212 0 24.78 24.78 24.328 24.328 2000 24.328 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20251212 0 295.36 295.36 290.06 290.723 3154 290.1238 down down correct
MNA.US IQ Merger Arbitrage ETF 20251212 0 35.96 35.99 35.91 35.9192 7787 35.9192 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20251212 0 74.45 74.65 74.37 74.47 50982 72.6679 up up correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20251212 0 10.77 10.85 10.72 10.72 548793 10.3882 down down correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20251212 0 53.477 53.57 53.257 53.257 1200 53.257 down down correct
MSOS.US AdvisorShares Pure US Cannabis ETF 20251212 0 5.06 5.99 4.7 5.8 89236400 5.8 up down incorrect
MTGP.US WisdomTree Mortgage Plus Bond Fund 20251212 0 44.63 44.63 44.51 44.565 2276 44.0458 down up incorrect
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20251212 0 37.349 37.349 37.349 37.349 100 37.349
MUB.US iShares Trust 20251212 0 106.78 106.9299 106.76 106.85 3220512 106.0041 up up correct
MUNI.US PIMCO ETF Trust 20251212 0 52.4 52.43 52.389 52.4 432302 51.9752
MUSI.US American Century Multisector Income ETF 20251212 0 44.16 44.163 44.12 44.145 3700 43.5214 down down correct
MUST.US Columbia Multi 20251212 0 20.71 20.71 20.6 20.61 97330 20.4481 down down correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20251212 0 14.7171 14.7171 14.7171 14.7171 231 14.1702
MVV.US ProShares Ultra MidCap400 20251212 0 74.2 74.2 71.64 71.935 32697 71.7131 down down correct
MXI.US iShares Global Materials ETF 20251212 0 96.56 96.9705 95.69 95.9251 8212 95.218 down down correct
MYY.US ProShares Short MidCap400 20251212 0 17.39 17.469 17.39 17.4548 2692 17.2699 up up correct
MZZ.US ProShares UltraShort MidCap400 20251212 0 7.65 7.827 7.65 7.827 2001 7.7057 up up correct
NACP.US Impact Shares Trust I 20251212 0 49.9 49.9 49.48 49.63 1600 49.63 down down correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20251212 0 61.45 61.98 59.05 59.89 847395 59.8282 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20251212 0 69.52 69.56 68.125 68.41 25804 67.7031 down up incorrect
NDVG.US Nuveen Dividend Growth ETF 20251212 0 35.72 35.72 35.539 35.539 200 35.439 down down correct
NERD.US Listed Funds Trust 20251212 0 24.816 24.85 24.729 24.729 2900 24.5753 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20251212 0 24.037 24.037 23.98 23.992 3500 23.691 down down correct
NFLT.US Virtus Newfleet Multi 20251212 0 23.24 23.24 23.07 23.08 49579 22.7734 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20251212 0 62.81 62.97 62.41 62.56 47129 59.9413 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20251212 0 138.1 138.1199 129.25 129.79 509797 126.6337 down down correct
NORW.US Global X MSCI Norway ETF 20251212 0 29.72 29.72 29.329 29.3902 4463 28.9754 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20251212 0 14.69 14.99 14.69 14.894 6860 74.47 up up correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20251212 0 20.3 20.3 19.516 19.63 21300 19.63 down up incorrect
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20251212 0 37.19 37.19 37.02 37.052 1300 36.6668 down up incorrect
NTSI.US WisdomTree International Efficient Core Fund 20251212 0 44.48 44.53 43.89 44.109 53312 43.3886 down down correct
NTSX.US WisdomTree Trust 20251212 0 55.27 55.32 54.64 54.87 56000 54.7049 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20251212 0 21.196 21.196 21.185 21.185 1114 20.9653 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20251212 0 22.36 22.36 22.34 22.34 102776 22.1245 down down correct
NUGO.US Nushares ETF Trust 20251212 0 39.8 39.87 39.496 39.496 1000 39.496 down down correct
NUGT.US Direxion Shares ETF Trust 20251212 0 195.26 195.26 177 183.13 1102998 182.9372 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20251212 0 21.67 21.7 21.62 21.67 25400 21.3188
NUSA.US Nuveen Enhanced Yield 1 20251212 0 23.36 23.412 23.36 23.41 2205 23.1955 up up correct
NWLG.US Nuveen Winslow Large 20251212 0 37.754 37.754 37.754 37.754 100 37.754
NYF.US iShares New York Muni Bond ETF 20251212 0 53.43 53.4999 53.43 53.451 110872 53.0418 up up correct
OALC.US Unified Series Trust 20251212 0 35.88 35.95 35.42 35.51 19200 35.2979 down up incorrect
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20251212 0 26.51 26.637 26.44 26.5247 11075 26.0144 up down incorrect
OCIO.US ClearShares OCIO ETF 20251212 0 37.59 37.59 37.59 37.59 290 34.4676
OEF.US iShares S&P 100 ETF 20251212 0 344.47 345.1011 340.33 341.85 518366 341.0033 down down correct
OGCP.US Empire State Realty OP L.P 20251212 0 7.32 7.32 6.71 6.73 1145 6.695 down down correct
OIH.US VanEck Vectors ETF Trust 20251212 0 309.44 310.93 298.195 299.61 362412 294.4984 down down correct
OILU.US Bank of Montreal 20251212 0 25.35 25.45 24.08 24.255 105500 24.255 down down correct
OND.US ProShares Trust 20251212 0 41.767 41.92 41.53 41.656 1400 41.656 down down correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20251212 0 130.9513 130.9513 130.9513 130.9513 201 130.5061
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20251212 0 135.055 135.0845 134.98 135.0845 1501 134.366 up up correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20251212 0 117 117 115.85 116.11 5417 115.1279 down down correct
ONLN.US ProShares Online Retail ETF 20251212 0 60.42 60.42 60.215 60.2614 1353 60.2078 down down correct
ONOF.US Global X Funds 20251212 0 37.71 38.21 37.71 37.85 10100 37.5246 up up correct
OPER.US ETF Series Solutions 20251212 0 100.15 100.18 100.14 100.16 900 99.2929 up down incorrect
OUNZ.US VanEck Merk Gold Trust 20251212 0 41.79 41.89 40.99 41.39 1168000 41.39 down down correct
OVB.US Overlay Shares Core Bond ETF 20251212 0 20.786 20.79 20.72 20.72 9200 20.2249 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20251212 0 29.82 29.84 29.716 29.716 2100 28.204 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20251212 0 54.08 54.08 53.26 53.45 8700 52.1193 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20251212 0 39.66 39.66 39.432 39.432 3300 39.3135 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20251212 0 21.675 21.675 21.65 21.65 1200 21.1872 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20251212 0 37.066 37.066 37.066 37.066 100 35.9599
OVT.US Listed Funds Trust 20251212 0 22.331 22.331 22.321 22.321 1300 21.6026 down up incorrect
OWNS.US Impact Shares Trust I 20251212 0 17.55 17.59 17.55 17.57 24900 17.3675 up down incorrect
PAB.US PGIM ETF Trust 20251212 0 42.76 42.78 42.72 42.755 4400 42.2565 down up incorrect
PALC.US Pacer Lunt Large Cap Multi 20251212 0 53.12 53.17 52.8 52.88 17100 52.4893 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20251212 0 140 140.37 134.7 136.5 516400 136.5 down down correct
PAMC.US Pacer Lunt MidCap Multi 20251212 0 48.43 48.43 47.405 47.405 1700 46.9717 down up incorrect
PBD.US Invesco Global Clean Energy ETF 20251212 0 16.5 16.5 16.2 16.2 14581 16.1099 down up incorrect
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20251212 0 80.78 80.78 79.841 80.5659 4536 80.1568 down down correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20251212 0 45.34 45.52 45.34 45.49 14977 45.3713 up up correct
PBP.US Invesco Exchange 20251212 0 22.98 22.98 22.89 22.97 54953 22.1709 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20251212 0 33.06 33.06 31.4 31.68 992760 31.5571 down up incorrect
PCEF.US Invesco Exchange 20251212 0 19.9 19.9 19.72 19.735 256359 19.3543 down up incorrect
PCY.US Invesco Exchange 20251212 0 21.77 21.78 21.65 21.75 156100 21.433 down down correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20251212 0 42.35 42.35 41.93 42.06 17464 41.5567 down up incorrect
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20251212 0 61.96 61.96 61.365 61.4 48077 61.3303 down down correct
PEXL.US Pacer Funds Trust 20251212 0 61.32 61.32 60.7725 60.7725 845 60.6209 down down correct
PFFA.US ETFis Series Trust I 20251212 0 21.79 21.8409 21.73 21.8 789856 21.2926 up up correct
PFFD.US Global X U.S. Preferred ETF 20251212 0 19.1 19.13 19.01 19.01 502236 18.7152 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20251212 0 8.44 8.44 8.25 8.2709 1678 8.1705 down down correct
PFFR.US ETFis Series Trust I 20251212 0 18.28 18.28 18.1 18.144 17317 17.7838 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20251212 0 22.56 22.6 22.54 22.54 37600 21.9636 down down correct
PFIG.US Invesco Exchange 20251212 0 24.46 24.46 24.26 24.275 13966 24.0194 down down correct
PFIX.US Simplify Exchange Traded Funds 20251212 0 51.01 51.379 50.44 51.26 235100 48.402 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20251212 0 19.61 19.65 19.61 19.61 53600 19.3378
PFUT.US Putnam Sustainable Future ETF 20251212 0 26.186 26.186 25.71 25.74 36700 25.74 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20251212 0 17.81 17.8399 17.73 17.75 495447 17.4298 down down correct
PGF.US Invesco Financial Preferred ETF 20251212 0 14.19 14.2492 14.1687 14.18 118285 13.9658 down down correct
PGHY.US Invesco Exchange 20251212 0 19.97 19.97 19.874 19.95 38442 19.5954 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20251212 0 45.06 45.06 44.362 44.416 6400 44.4065 down down correct
PGX.US Invesco Preferred ETF 20251212 0 11.28 11.32 11.26 11.27 3019616 11.1007 down down correct
PHB.US Invesco Exchange 20251212 0 18.63 18.63 18.59 18.605 32343 18.3455 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20251212 0 38.185 38.2225 37.8824 37.8824 1509 37.7157 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20251212 0 35.42 35.43 35.38 35.41 108063 34.8731 down down correct
PHYS.US Sprott Physical Gold Trust 20251212 0 33.24 33.32 32.53 32.89 4561800 32.89 down down correct
PICB.US Invesco Exchange 20251212 0 23.83 23.83 23.7826 23.81 263469 23.6079 down down correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20251212 0 95.34 95.34 95.34 95.34 100 94.5108
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20251212 0 12.68 12.77 12.3219 12.43 155380 12.3985 down down correct
PIN.US Invesco India ETF 20251212 0 25.76 25.76 25.52 25.57 40156 23.9266 down up incorrect
PINK.US Simplify Exchange Traded Funds 20251212 0 37.3 37.37 36.93 37.1 98900 37.0005 down up incorrect
PJP.US Invesco Dynamic Pharmaceuticals ETF 20251212 0 105.6256 105.96 105.6256 105.8811 7527 105.637 up up correct
PKB.US Invesco Dynamic Building & Construction ETF 20251212 0 98.31 98.31 95.2992 96.07 5570 96.0344 down up incorrect
PLDR.US Putnam Sustainable Leaders ETF 20251212 0 37.6 37.6 37.34 37.383 14900 37.2433 down down correct
PLTM.US GraniteShares Platinum Trust 20251212 0 17.1 17.1 16.525 16.83 1231603 16.83 down down correct
PPA.US Invesco Aerospace & Defense ETF 20251212 0 155.05 155.34 153.34 154.1 164900 154.1 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20251212 0 161.5 161.566 156.24 159.03 555196 159.03 down down correct
PQDI.US Principal Exchange 20251212 0 19.6 19.618 19.58 19.58 600 19.314 down down correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20251212 0 19.07 19.08 19.01 19.02 431828 18.7748 down up incorrect
PRF.US Invesco FTSE RAFI US 1000 ETF 20251212 0 47.63 47.67 47.17 47.3 336774 47.1101 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20251212 0 83.12 83.12 79.33 79.75 132818 79.745 down up incorrect
PSIL.US PSIL 20251212 0 19.6 19.912 19.6 19.81 12200 18.0176 up down incorrect
PSK.US SPDR ICE Preferred Securities ETF 20251212 0 31.87 32.0353 31.87 31.98 102588 31.4458 up up correct
PSLV.US Sprott Physical Silver Trust 20251212 0 21.4 21.41 20 20.4 19924300 20.4 down down correct
PSP.US Invesco Exchange 20251212 0 68.8 68.8 67.85 67.89 9746 66.4238 down down correct
PSQ.US ProShares Trust 20251212 0 30.19 30.71 30.1251 30.61 13545600 30.2042 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20251212 0 91.7053 91.7053 90.8999 90.9071 1349 90.3125 down down correct
PST.US ProShares UltraShort 7 20251212 0 22.29 22.3299 22.29 22.3089 5684 22.1075 up up correct
PTBD.US Pacer Funds Trust 20251212 0 19.41 19.476 19.41 19.455 9700 19.1339 up up correct
PTEST.US X 20251212 0 24.97 24.97 24.97 24.97 22910 24.97
PTIN.US Pacer Trendpilot International ETF 20251212 0 32.19 32.24 31.85 31.94 7362 31.1606 down down correct
PULS.US PGIM Ultra Short Bond ETF 20251212 0 49.7 49.71 49.7 49.71 3293329 49.1373 up up correct
PUTW.US WisdomTree Trust 20251212 0 33.15 33.32 32.95 33.1 159810 33.1 down down correct
PVI.US Invesco Exchange 20251212 0 24.77 24.81 24.7387 24.81 16668 24.6672 up up correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20251212 0 128.8 128.8 125.67 126.36 20800 126.36 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20251212 0 67.22 67.3 67.01 67.11 51017 66.8335 down down correct
PWZ.US Invesco Exchange 20251212 0 24.12 24.1468 24.1 24.13 201748 23.9053 up up correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20251212 0 30.03 30.13 29.63 29.66 19526 29.47 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20251212 0 65.56 65.59 64.9 65.13 47576 64.3595 down down correct
PXH.US Invesco Exchange 20251212 0 26.06 26.075 25.7 25.805 168895 25.4297 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20251212 0 31.31 31.33 30.4954 30.57 6662 30.3046 down down correct
PZA.US Invesco Exchange 20251212 0 23.14 23.2292 23.14 23.16 1159390 22.9421 up up correct
PZT.US Invesco Exchange 20251212 0 22.33 22.35 22.3 22.35 7726 22.1461 up up correct
QAI.US IQ Hedge Multi 20251212 0 34.09 34.14 33.92 33.941 37277 33.4395 down down correct
QARP.US DBX ETF Trust 20251212 0 59.27 59.27 59.0695 59.1572 2643 58.972 down down correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20251212 0 82.42 82.44 81.53 81.57 24500 81.0251 down down correct
QDF.US FlexShares Trust 20251212 0 82.33 82.33 81.455 81.6023 25933 81.1285 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20251212 0 35.3 35.3 35.2945 35.2945 544 35.028 down down correct
QDPL.US Pacer Funds Trust 20251212 0 42.86 42.86 42.32 42.5 102700 41.9958 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20251212 0 90.05 90.08 89.422 89.587 19300 89.587 down down correct
QEMM.US SPDR Index Shares Funds 20251212 0 66.6 66.6 65.19 65.25 4100 65.25 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20251212 0 116.05 116.18 114.31 114.55 106634 114.4647 down down correct
QID.US ProShares UltraShort QQQ 20251212 0 20.09 20.77 19.9942 20.64 44567711 20.2575 up up correct
QINT.US American Century Quality Diversified International ETF 20251212 0 64.57 64.58 64.03 64.24 5181 63.4349 down down correct
QLD.US ProShares Ultra QQQ 20251212 0 72.35 72.67 69.83 70.34 8015500 70.3176 down down correct
QLTA.US iShares Aaa 20251212 0 48.1 48.13 48.035 48.08 403131 47.5571 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20251212 0 72.55 72.574 72.32 72.38 82200 72.0213 down down correct
QLVD.US FlexShares Developed Markets ex 20251212 0 31.71 31.71 31.702 31.702 400 31.4266 down up incorrect
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20251212 0 29.28 29.287 29.28 29.287 400 28.8478 up down incorrect
QPX.US AdvisorShares Q Dynamic Growth ETF 20251212 0 44.6 44.6 44.37 44.37 1800 44.37 down up incorrect
QQH.US HCM Defender 100 Index ETF 20251212 0 78.8 78.9 76.86 77.3 34000 77.1349 down up incorrect
QQQE.US Direxion NASDAQ 20251212 0 104.36 104.6159 103.07 103.24 199262 103.0601 down up incorrect
QRFT.US QRAFT AI 20251212 0 62.18 62.18 62.14 62.14 1100 62.1124 down down correct
QTUM.US Defiance Quantum ETF 20251212 0 114.47 114.6 111.05 111.36 431183 110.9156 down down correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20251212 0 56.883 56.883 56.883 56.883 100 56.883
QUS.US SPDR MSCI USA StrategicFactors ETF 20251212 0 175.01 175.14 173.79 174.21 37500 174.21 down down correct
QVML.US Invesco Exchange 20251212 0 40.36 40.36 39.99 40.123 1500 40.0101 down down correct
QVMM.US Invesco Exchange 20251212 0 31.257 31.257 31.257 31.257 100 31.152
QVMS.US Invesco Exchange 20251212 0 29.143 29.143 29.143 29.143 200 29.0531
QWLD.US SPDR MSCI World StrategicFactors ETF 20251212 0 143.369 143.369 142.52 142.65 1400 142.65 down down correct
RAAX.US VanEck Inflation Allocation ETF 20251212 0 36.22 36.22 35.52 35.75 38397 34.9514 down down correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20251212 0 42.5715 42.5715 42.15 42.24 31575 42.0709 down down correct
RAVI.US FlexShares Ready Access Variable Income Fund 20251212 0 75.44 75.46 75.43 75.44 70101 74.6608
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20251212 0 22.12 22.36 22.02 22.11 15200 21.5366 down down correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20251212 0 54 54 53.52 53.64 43449 53.1031 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20251212 0 36.59 36.66 36.55 36.55 1000 35.8838 down down correct
RECS.US Columbia ETF Trust I 20251212 0 41.75 41.81 41.25 41.35 475500 40.8893 down down correct
REET.US iShares Global REIT ETF 20251212 0 25.17 25.2899 25.015 25.11 1290434 24.732 down down correct
REK.US ProShares Short Real Estate 20251212 0 17.09 17.371 17.09 17.31 6217 17.1658 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20251212 0 10.5 10.52 10.02 10.1 1147200 10.1 down down correct
REVS.US Columbia Research Enhanced Value ETF 20251212 0 29.27 29.37 29.02 29.1 40900 28.4909 down down correct
REW.US ProShares UltraShort Technology 20251212 0 10.8 11.27 10.8 11.26 16300 11.0848 up down incorrect
REZ.US iShares Trust 20251212 0 82.97 83.39 82.83 83.07 165787 82.1717 up down incorrect
RFCI.US ALPS ETF Trust 20251212 0 22.61 22.68 22.61 22.675 482 22.4205 up down incorrect
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20251212 0 64.25 64.25 63.6094 63.6094 762 63.2876 down down correct
RFFC.US RiverFront Dynamic US Flex 20251212 0 66.82 66.82 66.7673 66.7673 488 66.6487 down down correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20251212 0 53.3754 53.3754 52.67 52.79 17691 52.7611 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20251212 0 134.07 134.07 131.708 131.97 3160 131.3447 down up incorrect
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20251212 0 57.99 58.05 57.1701 57.27 277457 57.1791 down up incorrect
RHRX.US Starboard Investment Trust 20251212 0 18.39 18.39 18.349 18.349 400 18.349 down up incorrect
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20251212 0 29.97 30.09 29.92 30.02 125837 29.7857 up up correct
RHTX.US Starboard Investment Trust 20251212 0 18.583 18.583 18.583 18.583 100 18.583
RIET.US Hoya Capital High Dividend Yield ETF 20251212 0 9.45 9.48 9.415 9.44 120000 9.1908 down down correct
RIGS.US RiverFront Strategic Income Fund 20251212 0 23 23.17 23 23.064 8867 22.8007 up up correct
RINF.US ProShares Inflation Expectations ETF 20251212 0 32.59 32.5901 32.5832 32.585 1490 32.2217 down down correct
RISN.US Inspire Tactical Balanced ESG ETF 20251212 0 29.831 29.88 29.7575 29.79 2269 29.7164 down down correct
RISR.US FolioBeyond Rising Rates ETF 20251212 0 36.27 36.27 35.93 36.23 29300 35.7003 down down correct
RLY.US SSGA Active Trust 20251212 0 32.1246 32.1493 31.76 31.86 96792 31.2041 down up incorrect
ROAM.US Hartford Multifactor Emerging Markets ETF 20251212 0 29.345 29.345 29.137 29.153 4400 28.6434 down up incorrect
ROBO.US Robo Global Robotics and Automation Index ETF 20251212 0 71.98 71.98 70.229 70.45 124279 70.1556 down down correct
RODM.US Lattice Strategies Trust 20251212 0 37.08 37.2015 36.88 36.985 96974 36.4749 down up incorrect
ROKT.US SPDR Kensho Final Frontiers ETF 20251212 0 85.36 85.36 83 83.35 6200 83.3048 down up incorrect
ROM.US ProShares Trust 20251212 0 98.76 98.76 93.86 94.14 39400 94.1245 down down correct
ROSC.US Hartford Multifactor Small Cap ETF 20251212 0 48.565 48.565 48.401 48.401 700 48.0201 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20251212 0 59.24 59.24 58.1938 58.37 27152 58.0687 down down correct
RPAR.US RPAR Risk Parity ETF 20251212 0 21.51 21.61 21.43 21.5011 19835 21.4075 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20251212 0 47.73 47.73 46.7 46.86 137698 46.8531 down down correct
RPV.US Invesco S&P 500 Pure Value ETF 20251212 0 105.71 105.85 104.88 105.17 239088 104.6157 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20251212 0 195.33 195.465 193.055 193.41 26817080 192.6439 down down correct
RSPE.US Invesco Exchange 20251212 0 30.18 30.18 29.93 29.937 2200 29.8322 down down correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20251212 0 34.21 34.21 33.79 33.8558 12280 33.684 down down correct
RVNU.US DBX ETF Trust 20251212 0 24.6931 24.7999 24.66 24.715 13286 24.4955 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20251212 0 50.67 50.789 50 50.13 42618 49.9824 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20251212 0 131.09 131.1705 129.18 129.63 24573 129.2602 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20251212 0 116.21 116.345 115.315 115.59 151822 115.1961 down down correct
RWM.US ProShares Short Russell2000 20251212 0 15.82 16.1 15.815 16.08 31833750 15.9019 up up correct
RWO.US SPDR Index Shares Funds 20251212 0 45.41 45.69 45.1701 45.41 39400 44.9206
RWR.US SPDR Dow Jones REIT ETF 20251212 0 99.4 100.11 99.08 99.33 279425 98.1169 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20251212 0 27.76 27.85 27.7 27.77 15138 27.5022 up up correct
RXD.US ProShares UltraShort Health Care 20251212 0 9.25 9.34 9.24 9.27 18400 9.1988 up up correct
RXI.US iShares Trust 20251212 0 209.23 209.45 207.62 208.3735 10623 206.649 down down correct
RXL.US ProShares Ultra Health Care 20251212 0 50.92 51.5 50.89 51.23 15500 51.0493 up up correct
RYJ.US Invesco Raymond James SB 20251212 0 76.08 76.0962 76.08 76.0962 1537 76.0962 up up correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20251212 0 56.52 56.52 56.0836 56.0836 568 56.0342 down up incorrect
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20251212 0 124.12 124.12 122.46 122.75 5814 122.3344 down down correct
SAA.US ProShares Trust 20251212 0 27.9 27.9 27.05 27.361 11676 27.2311 down down correct
SAEF.US Schwab Strategic Trust 20251212 0 27.92 27.92 27.655 27.655 300 27.655 down up incorrect
SBB.US ProShares Short SmallCap600 20251212 0 13.198 13.41 13.198 13.38 2873 13.2635 up down incorrect
SBIO.US ALPS ETF Trust 20251212 0 51.38 51.508 50.85 51.25 33900 51.25 down up incorrect
SCC.US ProShares UltraShort Consumer Services 20251212 0 14.12 14.4226 14.12 14.19 7889 14.0342 up up correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20251212 0 40.362 40.362 40.362 40.362 0 40.362
SCHA.US Schwab U.S. Small 20251212 0 29.56 29.6 29.06 29.11 3465000 29.11 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20251212 0 26.5 26.51 26.13 26.21 10417900 26.21 down down correct
SCHC.US Schwab Strategic Trust 20251212 0 45.04 45.09 44.54 44.71 573700 44.71 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20251212 0 27.76 27.81 27.61 27.68 20252900 27.68 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20251212 0 32.66 32.66 32.19 32.26 1383400 32.26 down down correct
SCHF.US Schwab Strategic Trust 20251212 0 23.85 23.85 23.56 23.66 15093800 23.66 down down correct
SCHG.US Schwab Strategic Trust 20251212 0 32.9 32.97 32.34 32.5 13403100 32.5 down up incorrect
SCHH.US Schwab U.S. REIT ETF 20251212 0 20.97 21.07 20.84 20.89 14270000 20.89 down up incorrect
SCHI.US Schwab 5 20251212 0 22.97 22.98 22.94 22.96 1571700 22.6768 down down correct
SCHJ.US Schwab 1 20251212 0 24.88 24.888 24.87 24.88 109500 24.6042
SCHK.US Schwab 1000 ETF 20251212 0 33.08 33.1 32.621 32.74 1511700 32.74 down down correct
SCHM.US Schwab U.S. Mid 20251212 0 30.87 30.91 30.36 30.43 1425900 30.43 down down correct
SCHO.US Schwab Short 20251212 0 24.37 24.38 24.37 24.38 2022465 24.1467 up up correct
SCHP.US Schwab U.S. TIPS ETF 20251212 0 26.65 26.655 26.62 26.65 3611627 26.4738
SCHQ.US Schwab Long 20251212 0 31.68 31.735 31.635 31.69 555900 31.3147 up down incorrect
SCHR.US Schwab Strategic Trust 20251212 0 25.08 25.09 25.07 25.08 1563970 24.8403
SCHV.US Schwab Strategic Trust 20251212 0 29.89 29.9 29.6 29.66 3241000 29.66 down up incorrect
SCHX.US Schwab U.S. Large 20251212 0 27.11 27.15 26.75 26.85 22395700 26.85 down down correct
SCHY.US Schwab Strategic Trust 20251212 0 29.54 29.54 29.325 29.43 358200 29.43 down down correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20251212 0 23.36 23.3699 23.34 23.35 1457612 23.1135 down down correct
SCJ.US iShares MSCI Japan Small 20251212 0 93.53 93.53 93.19 93.3395 21800 91.3698 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20251212 0 19.68 19.89 19.59 19.73 704200 19.73 up up correct
SCRD.US SCRD 20251212 0 42 42.005 42 42.005 104 41.46 up up correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20251212 0 23.4 23.4 23.19 23.24 83394 22.4196 down down correct
SDD.US ProShares UltraShort SmallCap600 20251212 0 11.97 12.02 11.92 11.9835 4638 11.7973 up up correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20251212 0 29.92 29.92 29.67 29.79 3376 29.3984 down down correct
SDIV.US Global X SuperDividend ETF 20251212 0 24.14 24.2299 24.04 24.09 388736 23.5466 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20251212 0 61.86 61.91 61.36 61.46 16397 60.9096 down up incorrect
SDOW.US ProShares UltraPro Short Dow30 20251212 0 30.85 31.7015 30.66 31.47 7615293 31.0323 up down incorrect
SDP.US ProShares UltraShort Utilities 20251212 0 12.54 12.81 12.49 12.81 5500 12.5616 up up correct
SDS.US ProShares UltraShort S&P500 20251212 0 68.56 70.36 68.44 69.86 3972475 68.6606 up up correct
SDY.US SPDR S&P Dividend ETF 20251212 0 141.82 142.1576 141.27 141.53 221724 140.5043 down down correct
SEF.US ProShares Short Financials 20251212 0 30.83 31.0554 30.82 30.9755 13520 30.6438 up up correct
SEIX.US Virtus ETF Trust II 20251212 0 23.47 23.473 23.45 23.46 331900 23.054 down down correct
SFY.US Tidal ETF Trust 20251212 0 133.73 133.73 131.35 131.63 13900 131.0299 down down correct
SFYF.US SoFi Social 50 ETF 20251212 0 56.46 56.889 55.79 56.264 5500 56.1715 down down correct
SFYX.US Tidal ETF Trust 20251212 0 16.93 16.93 16.513 16.513 3000 16.3985 down down correct
SGDJ.US Sprott Funds Trust 20251212 0 90.3 90.5 86.15 87.92 136100 81.0304 down down correct
SGDM.US Sprott Gold Miners ETF 20251212 0 71.98 72.0503 69.0365 69.955 83680 69.2262 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20251212 0 41.38 41.48 40.58 40.98 7092000 40.98 down down correct
SGOV.US iShares Trust 20251212 0 100.52 100.53 100.52 100.53 13320200 99.6288 up up correct
SH.US ProShares Short S&P500 20251212 0 36.19 36.66 36.16 36.53 7348600 36.0483 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20251212 0 132.37 132.3701 131.0381 131.0381 2700 130.6979 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20251212 0 47.94 48.01 47.94 48 206073 47.68 up up correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20251212 0 46.9757 46.9757 46.9757 46.9757 0 46.3434
SHYG.US iShares Trust 20251212 0 42.93 42.94 42.87 42.88 2589984 42.1466 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20251212 0 45.05 45.05 44.9479 44.97 29402 44.2223 down down correct
SIFI.US Harbor Scientific Alpha Income 20251212 0 44.365 44.365 44.365 44.365 67 43.3184
SIHY.US Harbor ETF Trust 20251212 0 46.12 46.21 45.99 46.04 13500 45.0413 down down correct
SIJ.US ProShares UltraShort Industrials 20251212 0 11.16 11.33 11.1 11.23 15248 11.0825 up up correct
SIL.US Global X Silver Miners ETF 20251212 0 85.62 85.62 80.7901 82.48 3052990 81.6015 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20251212 0 28.89 28.97 26.97 27.62 14897380 27.11 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20251212 0 43.81 44.222 43.719 43.719 1100 43.6298 down down correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20251212 0 61.49 61.49 57.92 58.86 3277800 58.86 down up incorrect
SIXA.US 6 Meridian Mega Cap Equity ETF 20251212 0 50.03 50.14 50.03 50.1 19800 49.873 up up correct
SIXH.US 6 Meridian Hedged Equity 20251212 0 39.21 39.304 39.17 39.257 13500 39.0984 up up correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20251212 0 37.081 37.12 37.011 37.086 3100 36.8367 up up correct
SIXS.US 6 Meridian Small Cap Equity ETF 20251212 0 51.94 51.94 51.83 51.88 4300 51.5344 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20251212 0 164.04 164.044 163.3801 163.56 6593 162.8044 down down correct
SJB.US ProShares Trust 20251212 0 15.45 15.4799 15.45 15.47 93709 15.3027 up up correct
SJNK.US SPDR Series Trust 20251212 0 25.37 25.38 25.32 25.33 4742340 24.9043 down down correct
SKF.US ProShares UltraShort Financials 20251212 0 25.72 25.87 25.4615 25.7 12519 25.3383 down down correct
SLV.US iShares Silver Trust 20251212 0 58.53 58.56 55.13 56.1 78667400 56.1 down down correct
SLX.US VanEck Vectors Steel ETF 20251212 0 86.33 86.33 84.2101 85.16 30477 83.8367 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20251212 0 98.53 98.53 97.1305 97.38 72934 97.2558 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20251212 0 95 95.05 93.57 93.78 143459 93.191 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20251212 0 11.73 12.08 11.73 12.0736 8250 11.9293 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20251212 0 4.21 4.21 4.1101 4.15 11253 4.0071 down down correct
SMLF.US iShares MSCI USA Small 20251212 0 77.56 77.685 76.06 76.35 131657 76.1093 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20251212 0 20.916 20.916 20.916 20.916 300 20.5858
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20251212 0 135.8692 135.8692 135.1801 135.4663 825 134.4214 down up incorrect
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20251212 0 50.44 50.46 50.433 50.4454 74894 50.0982 up up correct
SMN.US ProShares Trust 20251212 0 13.505 13.5136 13.505 13.5136 887 13.3665 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20251212 0 134.43 134.5 132.79 132.79 900 130.7626 down up incorrect
SNPE.US Xtrackers S&P 500 ESG ETF 20251212 0 62.73 62.81 62.03 62.23 724108 62.0355 down up incorrect
SOXL.US Direxion Shares ETF Trust 20251212 0 46.92 47.38 41.06 41.71 138088200 41.71 down down correct
SOXS.US Direxion Shares ETF Trust 20251212 0 2.99 3.33 2.96 3.29 26599650 64.9297 up up correct
SOYB.US Teucrium Soybean 20251212 0 22.7 22.7 22.51 22.52 258100 22.52 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20251212 0 25.76 25.76 25.7301 25.75 1293123 25.4963 down down correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20251212 0 29.36 29.37 29.31 29.33 357400 28.9658 down down correct
SPCX.US Collaborative Investment Series Trust 20251212 0 25.47 25.516 25.47 25.516 400 21.9128 up up correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20251212 0 39.52 39.55 39.242 39.35 4400 39.2506 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20251212 0 9.42 9.55 9.415 9.51 40560230 9.4346 up down incorrect
SPDV.US AAM S&P 500 High Dividend Value ETF 20251212 0 35.48 35.48 35.1302 35.1302 1139 34.7944 down up incorrect
SPDW.US SPDR Portfolio Developed World ex 20251212 0 44.79 44.8545 44.3401 44.52 3920588 43.7306 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20251212 0 47.32 47.33 46.7 46.84 1704800 46.071 down down correct
SPEU.US SPDR Portfolio Europe ETF 20251212 0 51.84 51.93 51.38 51.54 56100 50.9579 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20251212 0 9.44 9.49 9.42 9.4384 22817 9.2574 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20251212 0 77.25 77.25 76.15 76.43 58800 76.43 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20251212 0 116.17 116.38 114.44 114.53 78000 114.3149 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20251212 0 121.08 121.08 117.8211 118.19 373066 118 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20251212 0 48.3 48.5 48.21 48.33 754054 47.7339 up up correct
SPHQ.US Invesco S&P 500 Quality ETF 20251212 0 76.44 76.595 75.74 75.94 2333125 75.7132 down down correct
SPHY.US SPDR Series Trust 20251212 0 23.72 23.74 23.67 23.68 4251800 23.2651 down down correct
SPIB.US SPDR Series Trust 20251212 0 33.81 33.82 33.78 33.79 6333971 33.4246 down down correct
SPIP.US SPDR Series Trust 20251212 0 26.03 26.03 26.01 26.03 379500 25.9204
SPLB.US SPDR Series Trust 20251212 0 22.63 22.645 22.545 22.59 2339721 22.2938 down down correct
SPLV.US Invesco Exchange 20251212 0 71.42 71.64 71.34 71.6 3886739 71.2078 up down incorrect
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20251212 0 22.43 22.46 22.43 22.44 526100 22.1588 up up correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20251212 0 59.75 59.78 58.71 58.88 2699607 58.6622 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20251212 0 121.05 121.11 118.6244 119.1 2128660 118.81 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20251212 0 15.64 15.64 15.03 15.29 1209600 15.29 down down correct
SPRE.US Tidal ETF Trust 20251212 0 19.45 19.55 19.34 19.36 25300 19.1694 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20251212 0 30.2 30.22 30.2 30.21 1440979 29.8881 up up correct
SPSK.US Tidal ETF Trust 20251212 0 18.56 18.56 18.52 18.53 82400 18.1162 down down correct
SPSM.US SPDR Series Trust 20251212 0 49 49.02 48.26 48.39 1664826 48.1518 down up incorrect
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20251212 0 28.83 28.8599 28.83 28.84 1709852 28.5721 up down incorrect
SPTL.US SPDR Series Trust 20251212 0 26.45 26.485 26.4001 26.45 5676857 26.1855
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20251212 0 83.37 83.49 82.33 82.6 769521 82.3552 down up incorrect
SPTS.US SPDR Portfolio Short Term Treasury ETF 20251212 0 29.28 29.29 29.28 29.29 1320261 29.0106 up down incorrect
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20251212 0 50.62 50.62 49.93 50.108 5800 46.6537 down up incorrect
SPUS.US Tidal ETF Trust 20251212 0 51.51 51.575 50.69 50.86 436700 50.789 down up incorrect
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20251212 0 187.32 187.5 182.78 183.7448 12818 183.6442 down down correct
SPVM.US Invesco Exchange 20251212 0 68.87 68.87 68.2147 68.2147 5214 67.9021 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20251212 0 57.81 57.81 57.5 57.58 10051 57.2229 down down correct
SPXE.US ProShares S&P 500 ex 20251212 0 73.5 73.721 73.5 73.721 1335 73.5187 up up correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20251212 0 226.5 227.17 217.5807 220.09 4527739 219.9212 down down correct
SPXN.US ProShares S&P 500 ex 20251212 0 73.92 73.92 73.8056 73.8056 340 73.6159 down down correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20251212 0 34.85 36.22 34.76 35.83 11846650 35.6325 up up correct
SPXT.US ProShares S&P 500 ex 20251212 0 104.4 104.4 103.6034 103.9626 13607 103.5642 down down correct
SPXU.US ProShares UltraPro Short S&P500 20251212 0 49.58 51.51 49.4382 50.96 6409494 49.9675 up down incorrect
SPXV.US ProShares S&P 500 ex 20251212 0 74.4407 74.51 74.39 74.4432 3953 74.2417 up down incorrect
SPY.US SPDR S&P 500 ETF Trust 20251212 0 688.17 688.88 679.1744 681.76 113160305 679.7514 down up incorrect
SPYC.US Simplify US Equity PLUS Convexity ETF 20251212 0 43.29 43.29 42.723 42.786 2700 42.6866 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20251212 0 44.18 44.2751 43.8999 44 2191383 43.4467 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20251212 0 107.38 107.535 105.4 105.99 3234636 105.8297 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20251212 0 57.53 57.59 57.105 57.25 2584947 56.9352 down down correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20251212 0 56.71 56.71 55.9947 56.133 37748 56.0002 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20251212 0 41.41 41.41 41.33 41.35 15041910 40.6098 down down correct
SRS.US ProShares Trust 20251212 0 48.85 49.85 48.83 49.68 4397 49.2517 up up correct
SRTY.US ProShares Trust 20251212 0 37.9 39.9 37.82 39.7 2435894 38.9884 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20251212 0 29.87 29.93 29.1 29.41 81258 28.7688 down down correct
SSG.US ProShares UltraShort Semiconductors 20251212 0 31.27 33.48 31.04 33.41 129067 32.8798 up up correct
SSO.US ProShares Ultra S&P500 20251212 0 58.98 59.08 57.405 57.84 3545287 57.7264 down down correct
SSPY.US Syntax ETF Trust 20251212 0 89.236 89.24 88.612 88.612 1300 87.4124 down down correct
STIP.US iShares 0 20251212 0 102.65 102.67 102.63 102.64 474739 102.2886 down up incorrect
STNC.US Stance Equity ESG Large Cap Core ETF 20251212 0 33.14 33.18 33.077 33.077 2000 33.077 down up incorrect
STPZ.US PIMCO 1 20251212 0 53.73 53.7668 53.73 53.74 12850 53.5703 up down incorrect
SUB.US iShares Short 20251212 0 106.58 106.65 106.575 106.64 335681 105.9713 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20251212 0 141.25 141.33 139.43 139.69 102600 139.336 down down correct
SVOL.US Simplify Volatility Premium ETF 20251212 0 17.65 17.65 17.38 17.54 292200 16.6548 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20251212 0 32.75 32.75 32.63 32.66 7154 32.4268 down down correct
SXQG.US 6 Meridian Quality Growth ETF 20251212 0 33.08 33.1 33.06 33.061 2400 33.061 down down correct
SZK.US ProShares UltraShort Consumer Goods 20251212 0 12.66 12.66 12.51 12.52 2673 12.4201 down down correct
SZNE.US Pacer Funds Trust 20251212 0 35.3137 35.3137 35.3137 35.3137 116 35.0148
TAAG.US Trend Aggregation Growth ETF 20251212 0 0.02 0.02 0.02 0.02 0 0.02
TAGG.US TagLikeMe Corp 20251212 0 43.06 43.06 42.99 43 18593 42.5311 down down correct
TAGS.US Teucrium Commodity Trust 20251212 0 23.28 23.28 23.24 23.25 2200 23.25 down down correct
TAN.US Invesco Exchange 20251212 0 49.87 49.88 47.1301 47.84 1367543 47.84 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20251212 0 50.43 50.43 50.3601 50.4 39884 49.8905 down up incorrect
TBF.US ProShares Short 20+ Year Treasury 20251212 0 24.28 24.36 24.275 24.32 69305 24.1017 up down incorrect
TBT.US ProShares UltraShort 20+ Year Treasury 20251212 0 35.16 35.305 35.075 35.09 351135 34.779 down down correct
TBUX.US T. Rowe Price Exchange 20251212 0 49.93 49.95 49.93 49.94 191600 49.3649 up up correct
TBX.US ProShares Trust 20251212 0 28.1 28.1 28.0951 28.0951 907 27.7969 down up incorrect
TCHP.US T. Rowe Price Exchange 20251212 0 50.14 50.23 49.43 49.52 75300 49.52 down up incorrect
TDSB.US Exchange Listed Funds Trust 20251212 0 24.04 24.04 23.948 23.965 4200 23.837 down up incorrect
TDSC.US Exchange Listed Funds Trust 20251212 0 25.52 25.52 25.323 25.366 10000 25.234 down up incorrect
TDTF.US FlexShares iBoxx 5 20251212 0 24.05 24.05 24.03 24.045 119097 23.9511 down down correct
TDTT.US FlexShares Trust 20251212 0 24.11 24.12 24.1 24.12 141739 24.0329 up up correct
TDVG.US T. Rowe Price Exchange 20251212 0 45.41 45.437 45.09 45.2 76100 45.0802 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20251212 0 61.81 61.813 60.81 61.0948 15988 61.0211 down down correct
TECL.US Direxion Shares ETF Trust 20251212 0 126.05 126.28 116.37 117.28 2049600 117.28 down down correct
TECS.US Direxion Shares ETF Trust 20251212 0 16.64 17.85 16.6245 17.72 3314712 17.5232 up up correct
TEQI.US T. Rowe Price Equity Income ETF 20251212 0 45.63 45.63 45.29 45.345 4100 45.1067 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20251212 0 45.6 45.64 45.58 45.58 298375 45.1831 down down correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20251212 0 50.52 50.53 50.52 50.53 1071200 50.076 up up correct
TGRW.US T. Rowe Price Growth Stock ETF 20251212 0 46.256 46.256 45.55 45.595 4900 45.595 down down correct
THD.US iShares MSCI Thailand ETF 20251212 0 59.9 60.0499 59.4 59.66 29811 58.868 down up incorrect
THNQ.US Robo Global Artificial Intelligence ETF 20251212 0 66.35 66.35 64.3201 64.4194 14405 64.2891 down up incorrect
TINT.US ProShares Trust 20251212 0 33.447 33.447 33.447 33.447 100 33.4041
TINY.US ProShares Trust 20251212 0 52.879 52.879 52.879 52.879 100 52.8215
TIP.US iShares TIPS Bond ETF 20251212 0 110.18 110.24 110.13 110.23 2379100 109.8889 up down incorrect
TIPX.US SPDR Bloomberg Barclays 1 20251212 0 19.12 19.13 19.12 19.13 222666 19.0536 up up correct
TIPZ.US PIMCO ETF Trust 20251212 0 53.06 53.0904 53.06 53.09 79289 52.8905 up up correct
TLH.US iShares Trust 20251212 0 101.4 101.55 101.3 101.41 932735 100.3323 up down incorrect
TLTD.US FlexShares Morningstar Developed Markets ex 20251212 0 92.62 92.62 91.88 92.0963 3238 90.7573 down up incorrect
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20251212 0 64.69 64.75 63.93 64.1 2500 62.458 down down correct
TMF.US Direxion Shares ETF Trust 20251212 0 37.79 37.95 37.55 37.72 6983000 37.2656 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20251212 0 37.19 37.435 37.07 37.27 1068144 37.1529 up up correct
TNA.US Direxion Shares ETF Trust 20251212 0 52.28 52.42 49.55 49.8 15146730 49.7701 down down correct
TOK.US iShares MSCI Kokusai ETF 20251212 0 138.1537 138.1537 138.1537 138.1537 3642 137.187
TOLZ.US ProShares Trust 20251212 0 54.39 54.39 53.97 54.1459 23207 53.7812 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20251212 0 40.26 40.31 40.26 40.3 349966 39.7274 up up correct
TOTR.US T. Rowe Price Exchange 20251212 0 40.769 40.769 40.74 40.745 1800 40.2261 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20251212 0 39.14 39.195 38.87 38.96 18200 38.896 down down correct
TPIF.US Timothy Plan International ETF 20251212 0 34.47 34.51 34.24 34.3 26400 34.2931 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20251212 0 32.99 33.2 32.08 32.37 17874 32.3403 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20251212 0 42.83 42.83 42.33 42.43 21100 42.428 down up incorrect
TPYP.US Tortoise North American Pipeline Fund 20251212 0 35.6794 35.6794 35.37 35.5157 26007 35.1823 down up incorrect
TRND.US Pacer Trendpilot Fund of Funds ETF 20251212 0 34.74 34.74 34.32 34.32 3900 33.548 down up incorrect
TSPA.US T. Rowe Price US Equity Research ETF 20251212 0 43.29 43.29 42.687 42.81 82275 42.5457 down down correct
TTT.US ProShares Trust 20251212 0 72.05 72.3534 72.05 72.2128 3421 66.9241 up up correct
TWM.US ProShares UltraShort Russell2000 20251212 0 29.62 30.67 29.6 30.55 639046 30.1865 up up correct
TYD.US Direxion Daily 7 20251212 0 25.57 25.66 25.57 25.61 53300 25.3642 up up correct
TYO.US Direxion Daily 7 20251212 0 13.3343 13.3399 13.285 13.325 8105 13.2768 down down correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20251212 0 6.63 6.98 6.61 6.93 126934898 6.8958 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20251212 0 26.72 26.75 25.5205 25.77 13498 25.7113 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20251212 0 27.56 27.67 27.3 27.3259 2978 27.1868 down down correct
UBT.US ProShares Trust 20251212 0 16.73 16.77 16.66 16.72 62371 16.547 down down correct
UCC.US ProShares Trust 20251212 0 53.57 53.9 52.66 53.3317 4128 53.1822 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20251212 0 27.623 27.623 27.623 27.623 100 27.623
UCO.US ProShares Ultra Bloomberg Crude Oil 20251212 0 19.42 19.51 19.22 19.38 2001900 19.38 down down correct
UCON.US First Trust Exchange 20251212 0 25.02 25.05 24.99 25.015 1354878 24.8369 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20251212 0 18.75 18.77 18.7345 18.75 182099 18.2126
UDOW.US ProShares Trust 20251212 0 61.05 61.39 59.34 59.78 5712602 59.5842 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20251212 0 55.495 55.53 54.97 55.126 4800 55.126 down down correct
UGA.US United States Gasoline Fund LP 20251212 0 63.3 63.53 63.03 63.25 9600 63.25 down down correct
UGE.US ProShares Ultra Consumer Goods 20251212 0 17.22 17.3801 17.18 17.3801 9420 17.2485 up up correct
UGL.US ProShares Trust II 20251212 0 56.89 57.2045 54.63 55.73 6193665 55.73 down down correct
UITB.US VictoryShares USAA Core Intermediate 20251212 0 47.19 47.195 47.15 47.155 183006 46.9655 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20251212 0 63.76 63.76 63.27 63.428 4600 63.428 down down correct
UJB.US ProShares Ultra High Yield 20251212 0 78.68 78.68 78.53 78.53 200 78.227 down up incorrect
ULE.US ProShares Trust II 20251212 0 13.16 13.21 13.16 13.17 2300 13.17 up down incorrect
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20251212 0 40.6 40.6 40.58 40.591 72427 40.1574 down up incorrect
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20251212 0 92.41 92.41 91.97 92.0259 26778 91.9323 down down correct
UMDD.US ProShares UltraPro MidCap400 20251212 0 27.85 28.02 26.57 26.71 16952 26.6324 down down correct
UMI.US USCF Midstream Energy Income Fund 20251212 0 50.45 50.485 50.125 50.38 6300 48.6391 down down correct
UNG.US United States Natural Gas Fund LP 20251212 0 12.72 12.92 12.58 12.73 18834700 12.73 up down incorrect
UNL.US United States 12 Month Natural Gas Fund LP 20251212 0 7.69 7.7 7.58 7.58 240800 7.58 down up incorrect
UPRO.US ProShares UltraPro S&P500 20251212 0 119.13 119.45 114.4 115.72 8048334 115.3906 down up incorrect
UPV.US ProShares Ultra FTSE Europe 20251212 0 87.53 87.53 87.46 87.46 600 86.4999 down up incorrect
UPW.US ProShares Ultra Utilities 20251212 0 22.16 22.16 21.6699 21.6872 7641 21.6013 down down correct
URA.US Global X Funds 20251212 0 49.12 49.12 45.55 46.05 7071473 43.9519 down down correct
URE.US ProShares Ultra Real Estate 20251212 0 59.18 59.386 59.07 59.386 3159 58.8675 up up correct
URNM.US North Shore Global Uranium Mining ETF 20251212 0 59.58 59.58 55.927 56.73 547600 54.8715 down down correct
URTH.US iShares MSCI World ETF 20251212 0 187.8 187.9 185.43 186.09 295962 184.5964 down down correct
URTY.US ProShares Trust 20251212 0 61.22 61.3799 57.98 58.3 1947320 58.104 down down correct
USAI.US Pacer American Energy Independence ETF 20251212 0 38.39 38.39 38.02 38.24 8790 37.7884 down down correct
USCI.US United States Commodity Index Funds Trust 20251212 0 79.26 79.26 78.6 78.78 11400 78.78 down down correct
USD.US ProShares Ultra Semiconductors 20251212 0 53.92 54.22 49.53 49.69 1335459 49.6155 down down correct
USDU.US WisdomTree Trust 20251212 0 26.88 26.88 26.77 26.8 216811 25.8067 down up incorrect
USFR.US WisdomTree Trust 20251212 0 50.36 50.37 50.36 50.36 3856599 49.9056
USL.US United States 12 Month Oil Fund LP 20251212 0 33.24 33.48 33.24 33.31 1500 33.31 up up correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20251212 0 42.008 42.008 42.008 42.008 100 42.008
USO.US United States Oil Fund LP 20251212 0 68.87 69.13 68.47 68.81 5306000 68.81 down down correct
USRT.US iShares Core U.S. REIT ETF 20251212 0 57.76 58.035 57.39 57.57 423760 56.8789 down up incorrect
USSG.US DBX ETF Trust 20251212 0 63.81 63.89 63.07 63.15 28900 62.9466 down up incorrect
UST.US ProShares Ultra 7 20251212 0 44.082 44.18 44.082 44.1 7164 43.5319 up down incorrect
USTB.US VictoryShares USAA Core Short 20251212 0 50.65 50.67 50.63 50.67 125973 50.4544 up down incorrect
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20251212 0 93.8496 93.8496 92.87 93.0347 36397 92.8674 down down correct
UTES.US ETFis Series Trust I 20251212 0 80.61 81.08 78.83 79.17 139187 78.7695 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20251212 0 41.41 41.99 40.25 40.47 131533 40.3321 down down correct
UUP.US Invesco DB US Dollar Index Trust 20251212 0 27.95 27.98 27.925 27.95 1141753 27.027
UWM.US ProShares Ultra Russell2000 20251212 0 51.68 51.74 49.851 50.01 424972 49.8134 down down correct
UXI.US ProShares Ultra Industrials 20251212 0 48.193 48.193 47.15 47.1999 3817 47.1107 down down correct
UYG.US ProShares Ultra Financials 20251212 0 102 102.25 100.653 101.507 20154 91.772 down down correct
UYM.US ProShares Ultra Basic Materials 20251212 0 24.65 24.66 24.03 24.1826 17262 24.0746 down down correct
VALQ.US American Century ETF Trust 20251212 0 67.55 67.55 66.9022 66.99 2137 66.6683 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20251212 0 208.89 209.3 206.3 207.07 38750 206.2566 down up incorrect
VB.US Vanguard Small 20251212 0 266.57 266.92 262.04 262.61 598355 261.6817 down up incorrect
VBK.US Vanguard Small 20251212 0 312.54 312.83 305.64 306.67 141731 306.2856 down down correct
VBND.US ETF Series Solutions 20251212 0 44.05 44.06 43.92 43.9754 16400 43.5439 down down correct
VBR.US Vanguard Small 20251212 0 218.65 218.8999 215.54 216 283155 214.9403 down down correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20251212 0 23.63 24.0837 23.3 23.94 9776 21.2948 up up correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20251212 0 27.15 27.67 26.39 26.392 6800 26.0659 down down correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20251212 0 399.33 402.1 396.735 398.95 24242 398.204 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20251212 0 214.89 216.28 214.62 216.28 104126 215.0471 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20251212 0 129.91 130.34 128.03 128.3 489294 127.2315 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20251212 0 62.86 62.91 62.18 62.48 20951400 61.4405 down down correct
VEGA.US AdvisorShares Trust 20251212 0 49.8 49.875 49.3905 49.875 5552 49.2151 up up correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20251212 0 39.57 39.7799 39.57 39.7 11850 39.2039 up up correct
VEGN.US US Vegan Climate ETF 20251212 0 61.52 61.644 60.569 60.569 5600 60.569 down down correct
VEU.US Vanguard FTSE All 20251212 0 74.19 74.28 73.37 73.66 2433190 72.4003 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20251212 0 134.94 135.1799 133.84 134.39 773959 133.7115 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20251212 0 83.19 83.33 82.41 82.69 2223253 81.9157 down down correct
VGT.US Vanguard World Fund 20251212 0 771.49 772.045 752.06 753.93 719013 753.1656 down up incorrect
VHT.US Vanguard Health Care Index Fund ETF Shares 20251212 0 287.56 288.84 286.796 287.9 211310 286.234 up up correct
VIDI.US ETF Series Solutions 20251212 0 34.1 34.13 33.78 33.81 15074 33.1326 down down correct
VIG.US Vanguard Specialized Funds 20251212 0 223.62 223.75 221.47 222.08 1924121 221.1903 down down correct
VIOG.US Vanguard S&P Small 20251212 0 126.98 127 125.17 125.53 12800 125.1507 down down correct
VIOO.US Vanguard Admiral Funds 20251212 0 117.05 117.07 115.21 115.53 75539 114.0066 down down correct
VIOV.US Vanguard S&P Small 20251212 0 101.89 102.0381 100.525 100.7163 32429 100.1697 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20251212 0 306.49 306.49 301.42 302.2 38856 301.3818 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20251212 0 214.48 214.48 212.0933 212.3242 3571 211.3344 down down correct
VNLA.US Janus Henderson Short Duration Income ETF 20251212 0 49.21 49.21 49.2 49.21 236504 48.639
VNQ.US Vanguard Specialized Funds 20251212 0 89.95 90.27 89.23 89.45 3855912 88.6417 down down correct
VNSE.US Natixis ETF Trust II 20251212 0 38.54 38.54 38.301 38.301 100 38.2219 down down correct
VO.US Vanguard Mid 20251212 0 298.14 298.6436 293.74 294.35 627920 293.1965 down up incorrect
VOE.US Vanguard Mid 20251212 0 181.78 181.92 179.57 179.87 301826 178.9322 down up incorrect
VOO.US Vanguard S&P 500 ETF 20251212 0 632.8 633.43 624.48 626.87 8534727 625.1009 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20251212 0 447.31 447.96 439.17 441.4 336843 440.8208 down down correct
VOOV.US Vanguard Admiral Funds 20251212 0 207.39 207.5895 205.8483 206.28 112125 205.331 down down correct
VOT.US Vanguard Mid 20251212 0 287.58 287.9478 282.3101 282.98 123088 282.5011 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20251212 0 193.41 193.92 191.09 191.78 105511 191.1569 down down correct
VPC.US ETFis Series Trust I 20251212 0 18.89 18.938 18.74 18.74 11600 17.7645 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20251212 0 92.32 92.435 91.355 91.67 605811 89.2335 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20251212 0 187.5 188.26 185.73 186.01 171049 184.6535 down down correct
VRAI.US Virtus Real Asset Income ETF 20251212 0 24.025 24.03 24.005 24.005 400 23.6037 down down correct
VRP.US Invesco Variable Rate Preferred ETF 20251212 0 24.47 24.505 24.43 24.43 418004 24.0194 down up incorrect
VSLU.US ETF Opportunities Trust 20251212 0 44.35 44.35 43.84 43.96 34700 43.7567 down up incorrect
VSS.US Vanguard FTSE All 20251212 0 145.12 145.35 143.62 144.11 178028 140.7541 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20251212 0 142.62 142.6443 140.695 141.22 3720736 140.0988 down down correct
VTEB.US Vanguard Tax 20251212 0 50.2 50.24 50.16 50.18 5589295 49.7552 down down correct
VTI.US Vanguard Index Funds 20251212 0 339.5 339.75 334.85 335.99 4258897 335.0399 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20251212 0 193.65 193.7758 192.04 192.5 5091042 191.5078 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20251212 0 491.07 492.18 482.94 485.26 1145800 484.7644 down down correct
VUSE.US Vident Core U.S. Equity Fund 20251212 0 66.99 67.054 66.261 66.44 9313 66.3907 down down correct
VV.US Vanguard Large 20251212 0 317.81 317.955 313.51 314.75 226753 313.8917 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20251212 0 54.505 54.53 53.775 53.94 13708340 52.9001 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20251212 0 217.43 217.5782 213.31 213.72 701194 213.0615 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20251212 0 147.29 147.38 145.579 146.01 2153711 145.0485 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20251212 0 51.82 52.769 50.7 51.84 22500 51.8257 up up correct
WBIF.US Absolute Shares Trust 20251212 0 31.6 31.6 31.329 31.329 3400 31.329 down down correct
WBIG.US WBI BullBear Yield 3000 ETF 20251212 0 23.65 23.7 23.5906 23.5906 5515 23.5518 down down correct
WBIL.US WBI BullBear Quality 3000 ETF 20251212 0 35.62 35.62 35.2167 35.2167 6534 35.1997 down down correct
WBIY.US WBI Power Factor High Dividend ETF 20251212 0 32.75 32.94 32.75 32.77 4691 32.4714 up up correct
WDIV.US SPDR Index Shares Funds 20251212 0 75.38 75.555 75.12 75.34 26965 74.5765 down up incorrect
WEAT.US Teucrium Wheat 20251212 0 20.51 20.63 20.5017 20.53 116538 20.53 up up correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20251212 0 28.65 28.93 27.41 27.69 84700 27.69 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20251212 0 19.53 20.27 19.33 20.182 61800 20.0085 up up correct
WIP.US SPDR FTSE International Government Inflation 20251212 0 39.48 39.49 39.105 39.3377 35944 38.9471 down down correct
WLTH.US WLTH 20251212 0 14 14.88 13.75 14.19 13900410 14.19 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20251212 0 41.8653 41.8653 41.54 41.6123 2851 41.5954 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20251212 0 38.5724 38.595 38.3301 38.363 26215 38.0331 down down correct
WWJD.US Inspire International ESG ETF 20251212 0 36.4 36.4 35.82 36.19 32559 35.9044 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20251212 0 239.5 240.62 235.52 236.69 108031 236.5762 down up incorrect
XBI.US SPDR S&P Biotech ETF 20251212 0 123.01 123.61 121.9 123.13 7792699 122.724 up up correct
XCEM.US Columbia EM Core ex 20251212 0 38.55 38.56 37.9 38.08 202400 36.8143 down up incorrect
XCLR.US Global X S&P 500® Collar 95 20251212 0 30.37 30.37 30.37 30.37 500 26.9642
XDIV.US Metaurus Equity Component Trust 20251212 0 27.89 27.9 27.54 27.62 74700 27.62 down down correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20251212 0 87.86 88.33 84.15 84.61 83789 84.2861 down down correct
XHB.US SPDR S&P Homebuilders ETF 20251212 0 109.32 109.87 107.38 107.88 1611254 107.6952 down down correct
XHE.US SPDR Series Trust 20251212 0 89.6 89.6 89.07 89.36 9700 89.3379 down down correct
XHS.US SPDR Series Trust 20251212 0 109.48 109.95 109.41 109.6 3500 109.4806 up up correct
XITK.US SPDR Series Trust 20251212 0 180.33 180.47 179.715 179.932 4200 179.932 down down correct
XLB.US Materials Select Sector SPDR Fund 20251212 0 45.51 45.575 44.97 45.15 14078640 44.9183 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20251212 0 117.24 117.52 116.226 116.55 5955100 116.1739 down down correct
XLE.US The Select Sector SPDR Trust 20251212 0 46.045 46.235 45.39 45.51 33161148 45.1253 down down correct
XLF.US Financial Select Sector SPDR Fund 20251212 0 55.16 55.21 54.71 54.95 64428900 54.7586 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20251212 0 59.48 59.61 58.7 59.01 4164600 58.9135 down down correct
XLI.US Industrial Select Sector SPDR Fund 20251212 0 158.22 158.46 156.26 156.74 12062920 156.205 down down correct
XLK.US Technology Select Sector SPDR Fund 20251212 0 146.94 147.08 143.26 143.69 14873170 143.4724 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20251212 0 78.93 79.46 78.8 79.42 14506900 78.7879 up up correct
XLRE.US The Real Estate Select Sector SPDR Fund 20251212 0 40.97 41.12 40.605 40.75 7441900 40.3093 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20251212 0 62.75 62.75 61.836 62.05 39300 61.9693 down down correct
XLU.US The Select Sector SPDR Trust 20251212 0 43.17 43.3789 42.77 42.83 17179820 42.5115 down down correct
XLV.US Health Care Select Sector SPDR Fund 20251212 0 153.75 154.56 153.41 154.06 13175940 153.4067 up up correct
XLY.US The Select Sector SPDR Trust 20251212 0 120.51 121.36 119.655 120.7 7865769 120.4613 up up correct
XME.US SPDR Series Trust 20251212 0 105.62 105.77 101.05 102.14 2566829 102.0147 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20251212 0 105.12 105.12 103.35 103.6 186200 103.409 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20251212 0 63.17 63.3044 62.9901 63.18 20911 62.7515 up up correct
XMMO.US Invesco S&P MidCap Momentum ETF 20251212 0 142.26 142.26 138.51 139.18 313900 138.9497 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20251212 0 66.46 66.46 65.56 65.69 20300 65.4059 down up incorrect
XNTK.US SPDR NYSE Technology ETF 20251212 0 284.49 284.49 276.87 278.2 63538 278.0476 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20251212 0 133.58 134.23 131.7 131.73 1731078 130.7753 down down correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20251212 0 68.03 68.03 66.78 67.07 2847 67.07 down down correct
XPH.US SPDR Series Trust 20251212 0 56.66 56.708 56.1152 56.25 30435 56.1369 down up incorrect
XPND.US First Trust Exchange 20251212 0 36.83 36.83 36.109 36.109 900 36.109 down up incorrect
XPP.US ProShares Ultra FTSE China 50 20251212 0 27.375 27.375 26.75 26.9764 1706 26.7988 down down correct
XRLV.US Invesco S&P 500 ex 20251212 0 54.05 54.0947 53.991 54.0947 834 53.8198 up up correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20251212 0 17.85 17.96 17.85 17.94 8000 17.3993 up up correct
XRT.US SPDR S&P Retail ETF 20251212 0 89.11 89.28 87.69 87.89 7095566 87.7162 down down correct
XSD.US SPDR Series Trust 20251212 0 341.63 341.835 326.691 328.13 30927 327.9234 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20251212 0 47.25 47.56 47.25 47.3 11559 46.9891 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20251212 0 75.89 75.93 74.53 74.65 210900 74.5399 down down correct
XSOE.US WisdomTree Emerging Markets ex 20251212 0 38.81 38.88 38.31 38.35 147899 38.1222 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20251212 0 59.51 59.51 58.85 59.03 25300 58.777 down down correct
XSW.US SPDR S&P Software & Services ETF 20251212 0 195.61 195.61 192.54 192.58 7400 192.58 down up incorrect
XTL.US SPDR Series Trust 20251212 0 159.36 159.36 152.98 152.98 14200 152.8757 down up incorrect
XTN.US SPDR S&P Transportation ETF 20251212 0 95.66 95.66 93.75 94.06 12300 93.8428 down down correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20251212 0 23.527 23.527 23.527 23.527 100 23.0799
XYLD.US Global X Funds 20251212 0 40.51 40.51 40.46 40.5 900400 39.4929 down down correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20251212 0 29.66 29.71 29.45 29.57 44000 27.1057 down up incorrect
YANG.US Direxion Shares ETF Trust 20251212 0 23.99 24.97 23.825 24.63 1067339 24.3452 up down incorrect
YCL.US ProShares Ultra Yen 20251212 0 19.33 19.43 19.33 19.34 26700 19.34 up up correct
YCS.US ProShares UltraShort Yen 20251212 0 50.25 50.27 50.05 50.09 18500 50.09 down down correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20251212 0 45.52 45.78 43.71 44.33 1249525 44.2224 down down correct
YLD.US Principal Exchange 20251212 0 19.01 19.0591 19.005 19.02 75555 18.6582 up up correct
YOLO.US AdvisorShares Trust 20251212 0 3.54 3.96 3.34 3.9 548000 3.9 up up correct
YXI.US ProShares Short FTSE China 50 20251212 0 20.32 20.5895 20.04 20.3334 61930 20.184 up up correct
YYY.US Amplify ETF Trust 20251212 0 11.64 11.64 11.525 11.54 358382 11.1904 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20251212 0 23.155 23.155 23.026 23.07 5800 22.4919 down down correct
ZIG.US ETF Series Solutions 20251212 0 38.7 38.7 38.374 38.374 800 37.6635 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20251212 0 65.23 65.305 64.875 65.11 629401 64.2399 down down correct
ZSL.US ProShares Trust II 20251212 0 7.14 8.0365 7.14 7.81 1431882 78.1 up up correct
ZZZ.US TEST TICKER FOR UTP 20251212 0 29.67 29.68 29.6502 29.6502 2233 29.6284 down down correct

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