CollectAI

close-nyse_etfs

2025/12/15

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20251215 0 24.95 25.03 24.95 25.03 10500 24.7367 up up correct
AAAU.US Goldman Sachs Physical Gold ETF 20251215 0 42.69 42.78 42.3 42.49 1471300 42.49 down down correct
ABEQ.US Absolute Core Strategy ETF 20251215 0 36.31 36.31 36.14 36.29 14600 36.0647 down down correct
ACES.US ALPS Clean Energy ETF 20251215 0 33.43 33.43 33.041 33.11 64849 33.0166 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20251215 0 41.298 41.298 41.298 41.298 100 41.298
ACVF.US ETF Opportunities Trust 20251215 0 49.464 49.464 49.265 49.288 2200 49.2189 down down correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20251215 0 18.09 18.09 17.86 17.99 5800 17.99 down down correct
AFK.US VanEck Vectors Africa Index ETF 20251215 0 25.79 25.83 25.55 25.77 22059 25.5054 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20251215 0 39.42 39.42 39.059 39.15 39100 39.15 down up incorrect
AFMC.US First Trust Active Factor Mid Cap ETF 20251215 0 35.11 35.11 34.88 34.95 7000 34.95 down up incorrect
AFSM.US First Trust Active Factor Small Cap ETF 20251215 0 33.675 33.675 33.45 33.45 7296 33.45 down up incorrect
AGG.US iShares Core U.S. Aggregate Bond ETF 20251215 0 100.01 100.08 99.88 99.91 9960413 98.9448 down down correct
AGGY.US WisdomTree Trust 20251215 0 44.12 44.145 44.0526 44.06 41240 43.5859 down up incorrect
AGOX.US Adaptive Growth Opportunities ETF 20251215 0 29.865 29.9 29.54 29.562 29400 28.6321 down down correct
AGQ.US ProShares Trust II 20251215 0 132.65 134.37 128.93 133.65 3822800 133.65 up up correct
AGZ.US iShares Agency Bond ETF 20251215 0 110.33 110.3499 110.2689 110.31 8646 109.3212 down down correct
AHYB.US American Century ETF Trust 20251215 0 46.73 46.73 46.66 46.728 1700 45.9885 down up incorrect
AIEQ.US AI Powered Equity ETF 20251215 0 45.4 45.4 45.04 45.0747 2658 44.8836 down up incorrect
ALTL.US Pacer Funds Trust 20251215 0 43.3 43.51 43.28 43.51 72607 43.1595 up up correct
AMAX.US Starboard Investment Trust 20251215 0 8.05 8.05 7.95 7.97 29900 7.7465 down up incorrect
AMLP.US ALPS ETF Trust 20251215 0 47.52 47.6016 47.15 47.53 1705043 46.5926 up down incorrect
AMOM.US QRAFT AI 20251215 0 48.44 48.44 48.23 48.23 3700 48.23 down down correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20251215 0 19.0885 19.0885 19.0885 19.0885 10 18.808
AMZA.US InfraCap MLP ETF 20251215 0 40 40.19 39.77 39.95 28178 39.0341 down down correct
ANEW.US ProShares Trust 20251215 0 50.17 50.2 50.17 50.2 200 50.1012 up up correct
AOA.US iShares Trust 20251215 0 90.28 90.346 89.7301 89.84 123074 88.9905 down down correct
AOK.US iShares Core Conservative Allocation ETF 20251215 0 40.46 40.51 40.385 40.4 329074 39.9226 down down correct
AOM.US iShares Core Moderate Allocation ETF 20251215 0 48.23 48.28 47.975 48.06 370881 47.529 down down correct
AOR.US iShares Trust 20251215 0 65.55 65.57 65.255 65.35 467902 64.6847 down down correct
ARB.US AltShares Trust 20251215 0 29.135 29.16 29.1 29.16 4700 29.0341 up up correct
ARGT.US Global X Funds 20251215 0 91.39 91.39 88.97 89.96 326691 89.2774 down down correct
ARKF.US ARK ETF Trust 20251215 0 49.83 49.83 48.14 48.14 252100 48.0979 down down correct
ARKK.US ARK ETF Trust 20251215 0 81.01 81.457 79.12 79.21 9294800 79.21 down down correct
ARKW.US ARK Next Generation Internet ETF 20251215 0 155.28 155.99 151.48 151.48 189956 149.1737 down down correct
ASEA.US Global X Funds 20251215 0 18.53 18.69 18.44 18.61 47517 18.2424 up up correct
ASHR.US DBX ETF Trust 20251215 0 32.98 32.99 32.83 32.85 3561263 32.0948 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20251215 0 36.57 36.61 36.57 36.61 820 36.61 up up correct
ATFV.US Alger 35 ETF 20251215 0 34.55 34.63 34.13 34.21 57700 34.1375 down down correct
AUSF.US Global X Funds 20251215 0 46.97 46.97 46.7 46.9 33587 46.482 down down correct
AVDE.US American Century ETF Trust 20251215 0 82.78 82.78 82.27 82.52 759800 81.577 down down correct
AVDV.US American Century ETF Trust 20251215 0 94.33 94.38 93.66 93.91 662100 92.487 down down correct
AVEM.US American Century ETF Trust 20251215 0 77.19 77.19 76.47 76.52 1242400 75.355 down down correct
AVES.US Avantis® Emerging Markets Value ETF 20251215 0 58.61 58.733 58.34 58.34 53600 57.236 down down correct
AVIG.US Avantis Core Fixed Income ETF 20251215 0 41.98 41.997 41.905 41.92 164800 41.4456 down down correct
AVIV.US Avantis International Large Cap 20251215 0 71.99 71.99 71.483 71.7 55800 70.672 down down correct
AVLV.US American Century ETF Trust 20251215 0 76.58 76.58 75.84 76.09 544800 75.808 down down correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20251215 0 45.84 45.95 45.84 45.92 12200 45.501 up up correct
AVRE.US AVRE 20251215 0 43.96 44.04 43.77 43.99 74300 43.44 up up correct
AVSF.US American Century ETF Trust 20251215 0 47.11 47.14 47.09 47.11 37500 46.5791
AVUS.US American Century ETF Trust 20251215 0 112.85 112.85 111.79 112.07 184200 111.745 down down correct
AVUV.US American Century ETF Trust 20251215 0 105.78 105.826 104.65 105.04 774300 104.659 down down correct
AWAY.US ETFMG Travel Tech ETF 20251215 0 21.24 21.25 21.05 21.05 15100 21.05 down down correct
BAB.US Invesco Exchange 20251215 0 27.2 27.265 27.125 27.13 75603 26.8586 down down correct
BAR.US GraniteShares Gold Trust 20251215 0 42.63 42.71 42.23 42.43 846300 42.43 down down correct
BATT.US Amplify ETF Trust 20251215 0 13.94 13.9646 13.71 13.71 36363 13.4618 down down correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20251215 0 40.25 40.65 39.7941 39.8 13881 39.1395 down down correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20251215 0 108.75 108.86 107.84 107.8634 9018 107.3806 down down correct
BBP.US ETFis Series Trust I 20251215 0 79.7 79.7 78.413 78.57 115300 78.57 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20251215 0 76.48 76.48 76.0945 76.0945 1422 75.7871 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20251215 0 35.99 36.14 35.64 35.84 47317 30.6074 down down correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20251215 0 22.59 22.61 22.41 22.51 748300 19.3435 down down correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20251215 0 24.6434 24.6434 24.6434 24.6434 252 23.8784
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20251215 0 16.83 16.9532 16.83 16.9532 268 16.6268 up up correct
BDRY.US ETF Managers Group Commodity Trust I 20251215 0 8.81 8.92 8.81 8.92 43600 8.92 up up correct
BEDZ.US AdvisorShares Hotel ETF 20251215 0 34.01 34.52 34.01 34.461 2200 33.6974 up up correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20251215 0 2.89 3.08 2.89 3.07 80770 61.4 up up correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20251215 0 21.97 21.975 21.72 21.81 3800 20.861 down up incorrect
BFOR.US Barron's 400 ETF 20251215 0 84.2 84.2 83.6 83.7 3967 83.2048 down up incorrect
BIBL.US Northern Lights Fund Trust IV 20251215 0 45.75 45.75 45.36 45.4 28700 45.3034 down down correct
BIGY.US ETF Series Solutions 20251215 0 52.96 52.96 52.41 52.496 5200 50.9298 down down correct
BIL.US SPDR Bloomberg Barclays 1 20251215 0 91.6 91.61 91.6 91.6 6058100 90.7206
BILS.US SPDR Series Trust 20251215 0 99.39 99.4 99.39 99.39 267700 98.4823
BITO.US ProShares Bitcoin Strategy ETF 20251215 0 13.21 13.28 12.574 12.67 60155600 11.9124 down down correct
BITQ.US Exchange Traded Concepts Trust 20251215 0 22.14 22.14 20.18 20.18 259000 20.18 down down correct
BIV.US Vanguard Intermediate 20251215 0 78.03 78.085 77.89 77.94 1302888 77.1446 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20251215 0 14.9 14.93 14.62 14.74 2952509 14.3319 down up incorrect
BKAG.US BNY Mellon Core Bond ETF 20251215 0 42.41 42.43 42.33 42.36 103200 41.9941 down up incorrect
BKEM.US BNY Mellon ETF Trust 20251215 0 74.04 74.04 73.587 73.587 1800 73.3934 down up incorrect
BKF.US iShares MSCI BRIC ETF 20251215 0 43.98 43.99 43.91 43.92 3500 43.437 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20251215 0 48.33 48.34 48.24 48.245 13700 47.3562 down down correct
BKIE.US BNY Mellon International Equity ETF 20251215 0 93.01 93.33 92.671 93 103900 91.9703 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20251215 0 131.59 131.59 130.21 130.47 75251 130.0848 down down correct
BKLN.US Invesco Exchange 20251215 0 21.02 21.02 21.01 21.02 2651593 20.7087
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20251215 0 111.48 111.48 110.28 110.4341 8323 109.974 down up incorrect
BKSE.US BNY Mellon ETF Trust 20251215 0 114.77 114.803 114.77 114.803 200 114.3604 up up correct
BKUI.US BNY Mellon ETF Trust 20251215 0 49.85 49.85 49.84 49.845 4500 49.3158 down down correct
BLES.US Northern Lights Fund Trust IV 20251215 0 43.61 43.61 43.355 43.4452 6436 43.2251 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20251215 0 61.37 61.37 58.11 58.22 333982 57.8149 down down correct
BLV.US Vanguard Long 20251215 0 69.77 69.865 69.53 69.55 665569 68.7541 down down correct
BMED.US BlackRock Future Health ETF 20251215 0 30.32 30.373 30.27 30.373 1800 30.373 up up correct
BNDC.US FlexShares Core Select Bond Fund 20251215 0 22.3955 22.3955 22.3601 22.38 9950 22.1544 down down correct
BNDD.US BNDD 20251215 0 96.609 96.609 96.609 96.609 100 95.7422
BNKD.US MicroSectors U.S. Big Banks Index 20251215 0 10.054 10.357 10.054 10.357 120 51.785 up up correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20251215 0 33.88 34.587 33.51 33.706 16500 33.706 down down correct
BNO.US United States Brent Oil Fund LP 20251215 0 28.1 28.15 27.79 27.9 546700 27.9 down down correct
BOAT.US SonicShares Global Shipping ETF 20251215 0 32.71 32.71 32.22 32.56 8400 31.7106 down down correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20251215 0 26.3 26.52 25.49 26.09 8789200 26.09 down down correct
BOND.US PIMCO Active Bond Exchange 20251215 0 93.14 93.245 93.05 93.06 281315 91.8864 down down correct
BOUT.US Innovator ETFs Trust 20251215 0 36.63 36.63 36.4927 36.4927 590 36.3692 down down correct
BRF.US VanEck Vectors ETF Trust 20251215 0 17.5 17.52 17.29 17.3508 7933 16.4119 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20251215 0 85.31 86.05 84.38 84.6 27181 83.3878 down up incorrect
BSV.US Vanguard Short 20251215 0 78.89 78.91 78.84 78.86 3859532 78.0903 down up incorrect
BTAL.US AGFiQ U.S. Market Neutral Anti 20251215 0 14.56 14.69 14.53 14.67 377081 14.3098 up up correct
BUL.US Pacer US Cash Cows Growth ETF 20251215 0 55.3 55.558 55.28 55.53 14700 55.4397 up down incorrect
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20251215 0 262.66 262.66 245.79 246.14 1926000 24.614 down up incorrect
BUZZ.US VanEck Vectors ETF Trust 20251215 0 33.87 33.93 32.4 32.44 100600 32.44 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20251215 0 22.58 22.62 22.53 22.59 455968 22.4607 up up correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20251215 0 27.41 27.44 27.37 27.39 34241 27.2525 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20251215 0 22.8 22.83 22.77 22.797 41288 22.4977 down down correct
BZQ.US ProShares Trust 20251215 0 14.979 15.0084 14.8567 15.0084 5454 14.7297 up up correct
CANE.US Teucrium Sugar 20251215 0 9.6 9.71 9.6 9.7 38400 9.7 up up correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20251215 0 32.54 32.6 32.4645 32.5691 20707 32.4203 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20251215 0 22.645 22.645 22.645 22.645 122 22.5568
CBSE.US Listed Funds Trust 20251215 0 40.47 40.59 39.928 39.928 3300 39.7917 down down correct
CCOR.US Core Alternative ETF 20251215 0 26.54 26.585 26.48 26.563 1200 26.5025 up up correct
CEF.US Sprott Physical Gold and Silver Trust 20251215 0 43.7 44.1 43.39 43.96 908200 43.96 up up correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20251215 0 18.99 18.99 18.87 18.965 1200 18.4993 down down correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20251215 0 19.44 19.44 19.3 19.3058 9455 18.8407 down down correct
CGW.US Invesco Exchange 20251215 0 64.45 64.45 63.97 64.32 47400 63.3165 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20251215 0 20.4 20.4 20.22 20.25 88961 20.1006 down down correct
CHGX.US ETF Series Solutions 20251215 0 27.5 27.5 27.27 27.2788 6646 27.0958 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20251215 0 21.73 21.73 21.46 21.46 20600 21.2717 down down correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20251215 0 23.54 23.54 23.35 23.3791 11382 23.1726 down down correct
CMBS.US iShares Trust 20251215 0 49.22 49.22 49.02 49.02 35783 48.5878 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20251215 0 54.72 54.72 54.33 54.55 19600 48.264 down down correct
CMF.US iShares Trust 20251215 0 57.39 57.39 57.29 57.35 410090 56.9353 down down correct
CNBS.US Amplify ETF Trust 20251215 0 38.08 38.08 32.1 32.5 225963 32.5 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20251215 0 94.89 94.89 92.41 92.43 10200 91.7328 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20251215 0 43.02 43.04 42.785 42.88 11174 42.8021 down down correct
COM.US Direxion Shares ETF Trust 20251215 0 29.56 29.5705 29.4574 29.53 51317 29.4146 down up incorrect
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20251215 0 22.85 22.85 22.6695 22.73 94199 20.8935 down up incorrect
COPX.US Global X Copper Miners ETF 20251215 0 69.68 69.71 68.52 68.76 2007007 67.1847 down down correct
CORN.US Teucrium Commodity Trust 20251215 0 17.72 17.75 17.61 17.7 63400 17.7 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20251215 0 98.06 98.13 97.87 97.905 40885 96.7479 down down correct
CPER.US United States Copper Index Fund LP 20251215 0 33.45 33.47 33.08 33.15 543200 33.15 down down correct
CQQQ.US Invesco China Technology ETF 20251215 0 52.2 52.2 51.57 51.63 440900 50.5146 down down correct
CRAK.US VanEck Vectors ETF Trust 20251215 0 40.02 40.02 39.4 39.475 6621 38.6942 down down correct
CRBN.US iShares Trust 20251215 0 233.17 233.17 231.64 231.861 5300 228.48 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20251215 0 17.1 17.11 15.67 15.76 295100 15.76 down down correct
CSD.US Invesco S&P Spin 20251215 0 102 102 100.9489 100.9489 2477 100.7911 down down correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20251215 0 36.05 36.38 36.04 36.285 2200 35.6439 up up correct
CURE.US Direxion Shares ETF Trust 20251215 0 110.3 114.2901 110.3 113.79 152585 113.4973 up up correct
CUT.US Invesco MSCI Global Timber ETF 20251215 0 29.15 29.1865 29.01 29.1865 3593 28.4716 up down incorrect
CVY.US Invesco Zacks Multi 20251215 0 27.38 27.38 27.15 27.2 5073 26.9181 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20251215 0 90.41 90.5029 89.13 89.16 501693 88.7742 down down correct
CWEB.US Direxion Shares ETF Trust 20251215 0 42.87 42.87 41.61 41.61 213758 40.5076 down down correct
CWI.US SPDR MSCI ACWI ex 20251215 0 35.68 35.72 35.48 35.56 706400 35.56 down down correct
CWS.US AdvisorShares Focused Equity ETF 20251215 0 70.44 70.44 70.09 70.26 8435 70.0484 down down correct
CZA.US Invesco Zacks Mid 20251215 0 113.62 113.7 113.04 113.7 3417 111.964 up up correct
DAT.US ProShares Big Data Refiners ETF 20251215 0 46.39 46.39 45.409 45.409 500 45.409 down down correct
DBA.US Invesco DB Multi 20251215 0 26.4 26.4 26.26 26.34 191815 25.4231 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20251215 0 41.66 41.66 41.46 41.57 13409 40.7767 down up incorrect
DBB.US Invesco DB Multi 20251215 0 22.31 22.31 22.17 22.22 185998 21.6311 down down correct
DBC.US Invesco DB Commodity Index Tracking Fund 20251215 0 22.88 22.9 22.73 22.81 252667 22.0673 down down correct
DBE.US Invesco DB Energy Fund 20251215 0 18.22 18.22 18.035 18.12 17541 17.4388 down up incorrect
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20251215 0 49.01 49.0948 48.91 48.96 485242 47.7031 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20251215 0 31.91 31.91 31.62 31.67 5600 31.249 down up incorrect
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20251215 0 48.18 48.33 48.17 48.25 23933 47.4883 up up correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20251215 0 55.36 55.3825 55.321 55.3825 4021 54.6316 up up correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20251215 0 94.89 94.89 94.64 94.67 3200 94.6476 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20251215 0 29.23 29.23 28.9 28.93 1636800 27.776 down down correct
DBO.US Invesco DB Oil Fund 20251215 0 12.51 12.52 12.365 12.41 136499 11.9834 down up incorrect
DBP.US Invesco DB Precious Metals Fund 20251215 0 103.05 103.14 102.4002 102.86 12754 100.4019 down down correct
DDM.US ProShares Ultra Dow30 20251215 0 58.59 58.595 57.66 58.01 354262 57.8709 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20251215 0 21.39 21.499 21.39 21.488 49300 21.34 up up correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20251215 0 36.135 36.135 35.92 36.0008 1205 35.7106 down down correct
DEEP.US Roundhill Acquirers Deep Value ETF 20251215 0 36.96 36.96 36.7965 36.7965 318 36.4677 down down correct
DEM.US WisdomTree Trust 20251215 0 47.01 47.09 46.85 46.85 350092 46.3684 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20251215 0 34.77 34.7899 34.39 34.56 94432 34.3304 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20251215 0 59.05 59.1308 58.76 58.89 3282 58.6228 down down correct
DEW.US WisdomTree Global High Dividend Fund 20251215 0 62.232 62.232 61.98 62.1997 1155 61.6511 down up incorrect
DFAC.US Dimensional U.S. Core Equity 2 ETF 20251215 0 39.98 39.98 39.609 39.69 2211700 39.599 down up incorrect
DFAE.US Dimensional ETF Trust 20251215 0 32.25 32.255 32.015 32.03 780300 31.825 down up incorrect
DFAI.US Dimensional International Core Equity Market ETF 20251215 0 38.2 38.22 38.005 38.08 1498500 37.827 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20251215 0 71.96 71.97 71.1 71.25 437700 71.049 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20251215 0 61.34 61.41 60.69 60.95 320600 60.707 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20251215 0 47.18 47.18 46.74 46.83 597900 46.71 down down correct
DFCF.US Dimensional ETF Trust 20251215 0 42.75 42.786 42.69 42.72 765700 42.3116 down down correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20251215 0 70.76 70.905 70.695 70.7889 2861 69.9092 up up correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20251215 0 60.83 61.82 59.71 60.29 151482 60.29 down down correct
DFIP.US Dimensional ETF Trust 20251215 0 41.88 41.91 41.81 41.825 158400 41.534 down down correct
DFIV.US DFIV 20251215 0 49.98 49.987 49.671 49.86 1105300 49.486 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20251215 0 97.94 97.94 97.46 97.71 8298 96.3327 down down correct
DFNM.US Dimensional ETF Trust 20251215 0 48.27 48.28 48.22 48.27 252700 47.9095
DFSD.US Dimensional ETF Trust 20251215 0 48.2 48.225 48.17 48.18 548600 47.797 down down correct
DFUS.US Dimensional U.S. Equity ETF 20251215 0 74.61 74.61 73.95 74.06 416700 73.903 down down correct
DGP.US DB Gold Double Long ETN 20251215 0 166.92 166.92 160.25 163.44 20531 163.44 down up incorrect
DGRO.US iShares Core Dividend Growth ETF 20251215 0 70.49 70.61 70.125 70.41 2137700 69.963 down up incorrect
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20251215 0 57.3 57.35 57.02 57.03 126138 56.4575 down down correct
DGT.US SPDR Series Trust 20251215 0 169.01 169.01 168.22 168.4442 10043 165.9881 down down correct
DGZ.US DB Gold Short ETN 20251215 0 5.51 5.53 5.42 5.45 3100 5.45 down down correct
DHS.US WisdomTree U.S. High Dividend Fund 20251215 0 102.76 103.1 102.695 103.01 18767 102.0969 up up correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20251215 0 487.58 487.73 483.71 485.17 4891296 483.3404 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20251215 0 18.4 18.4 18.35 18.35 73457 18.122 down down correct
DIG.US ProShares Ultra Oil & Gas 20251215 0 37.25 37.25 36.1 36.663 28002 36.4299 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20251215 0 80.38 80.48 80.0573 80.43 6961 80.0092 up up correct
DIV.US Global X SuperDividend U.S. ETF 20251215 0 17.65 17.65 17.545 17.63 200438 17.337 down down correct
DIVO.US Amplify ETF Trust 20251215 0 45.96 46.048 45.77 45.9 951000 45.5338 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20251215 0 31.1 31.15 31.1 31.15 600 31.15 up up correct
DIVZ.US Listed Funds Trust 20251215 0 36.66 36.79 36.66 36.79 14500 36.5611 up up correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20251215 0 58.07 58.2236 57.9 58.13 31012 57.7389 up up correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20251215 0 37.35 37.69 37.04 37.2 30000 37.2 down down correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20251215 0 88.61 88.67 88.1899 88.45 188020 88.0193 down up incorrect
DLS.US WisdomTree International SmallCap Dividend Fund 20251215 0 80.54 80.65 80.25 80.39 38566 79.5701 down up incorrect
DMCY.US The Advisors Inner Circle Fund III 20251215 0 31.177 31.177 31.177 31.177 100 30.6696
DNL.US WisdomTree Global ex 20251215 0 41.2558 41.34 41.01 41.0679 21477 40.8366 down down correct
DOG.US ProShares Short Dow30 20251215 0 23.38 23.565 23.38 23.5 4882433 23.2422 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20251215 0 65.29 65.31 65.0001 65.31 15797 64.934 up up correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20251215 0 53.03 53.06 52.5 52.74 248400 52.4235 down down correct
DOO.US WisdomTree International Dividend ex 20251215 0 77.97 77.97 76.25 76.94 100500 76.7711 down down correct
DPST.US Direxion Shares ETF Trust 20251215 0 113.27 115.065 110.47 111.89 341730 111.2711 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20251215 0 8.45 8.895 8.43 8.7 5217000 8.6706 up up correct
DRN.US Direxion Shares ETF Trust 20251215 0 8.67 8.72 8.5 8.69 296116 8.6387 up up correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20251215 0 26.18 26.81 26.1516 26.237 70619 26.142 up up correct
DSCF.US Discipline Fund ETF 20251215 0 24.39 24.44 24.37 24.395 636 24.0932 up up correct
DSI.US iShares MSCI KLD 400 Social ETF 20251215 0 129.15 129.16 128.17 128.6 164600 128.241 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20251215 0 59.78 59.79 59.47 59.72 58998 59.5276 down down correct
DSTX.US ETF Series Solutions 20251215 0 31.92 31.92 31.911 31.911 400 31.4468 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20251215 0 85.69 85.69 85.25 85.4882 42516 85.0636 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20251215 0 49.25 49.25 48.97 48.97 1915 48.9518 down down correct
DTH.US WisdomTree International High Dividend Fund 20251215 0 51.26 51.3 51.0763 51.25 36131 50.8276 down down correct
DUG.US ProShares UltraShort Oil & Gas 20251215 0 32.834 33.21 32.68 32.74 27017 32.425 down down correct
DUSL.US Direxion Shares ETF Trust 20251215 0 70.35 70.436 69.42 69.8 7601 69.7612 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20251215 0 7.59 8.1 7.57 7.88 2996120 78.0519 up up correct
DVYE.US iShares Inc. 20251215 0 31.01 31.01 30.789 30.81 149054 30.81 down down correct
DWM.US WisdomTree International Equity Fund 20251215 0 68.77 68.87 68.47 68.69 8589 68.2302 down down correct
DWMF.US WisdomTree International Multifactor Fund 20251215 0 32.63 32.69 32.56 32.6819 10740 32.4971 up up correct
DWX.US SPDR S&P International Dividend ETF 20251215 0 44.01 44.0623 43.875 43.95 21619 43.2884 down up incorrect
DXD.US ProShares Trust 20251215 0 20.14 20.45 20.12 20.34 2623965 20.1182 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20251215 0 144.84 145 144.16 144.76 374100 144.3724 down down correct
DYLD.US Two Roads Shared Trust 20251215 0 22.675 22.696 22.64 22.64 2000 22.3374 down down correct
DYNF.US BlackRock ETF Trust 20251215 0 61.05 61.05 60.49 60.62 1875500 60.484 down down correct
DZZ.US DB Gold Double Short ETN 20251215 0 2.88 2.94 2.86 2.87 18000 2.87 down down correct
EAGG.US iShares Trust 20251215 0 47.9 47.94 47.85 47.86 400307 47.3942 down down correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20251215 0 29.58 29.609 29.51 29.534 3800 29.534 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20251215 0 36.05 36.06 35.22 35.8645 18011 34.9435 down down correct
EATZ.US AdvisorShares Restaurant ETF 20251215 0 26.78 26.78 26.74 26.74 3400 26.6114 down down correct
EBLU.US Ecofin Global Water ESG Fund 20251215 0 52.59 52.74 52.4717 52.6564 3407 51.3831 up up correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20251215 0 21.32 21.33 21.2726 21.3 209534 20.9975 down down correct
ECLN.US First Trust EIP Carbon Impact ETF 20251215 0 33.13 33.28 33.13 33.26 4163 33.26 up up correct
ECNS.US iShares Trust 20251215 0 34.73 34.73 34.43 34.43 52400 32.985 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20251215 0 27.35 27.35 27.15 27.15 5000 26.6595 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20251215 0 52.24 52.24 50.85 50.85 23674 50.7553 down up incorrect
EDIV.US SPDR Index Shares Funds 20251215 0 39.32 39.43 39.05 39.18 115310 38.927 down up incorrect
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20251215 0 24.18 24.18 24.15 24.1528 1168 23.9498 down up incorrect
EDOW.US First Trust Dow 30 Equal Weight ETF 20251215 0 41.67 41.6761 41.445 41.63 8055 41.63 down up incorrect
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20251215 0 66.21 66.37 65.8101 65.82 535322 65.0147 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20251215 0 37.52 38.64 37.52 38.64 42000 38.4342 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20251215 0 27.46 27.55 27.4 27.42 37289 27.3223 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20251215 0 54.55 54.58 54.07 54.08 29137000 53.317 down up incorrect
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20251215 0 17.62 17.72 17.6 17.61 400 17.5075 down down correct
EEMS.US iShares MSCI Emerging Markets Small 20251215 0 68.15 68.23 67.82 67.82 22456 66.159 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20251215 0 41.85 41.85 41.489 41.489 2200 41.489 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20251215 0 58.79 58.79 57.98 58.06 9906 57.8598 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20251215 0 78.36 78.36 77.2859 77.2859 35893 76.7793 down down correct
EEV.US ProShares Trust 20251215 0 19.849 20.03 19.82 20.03 3687 19.7457 up up correct
EFA.US iShares MSCI EAFE ETF 20251215 0 97.31 97.42 96.87 97.09 22751500 95.362 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20251215 0 50.23 50.29 50.06 50.18 16800 50.18 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20251215 0 66.24 66.24 65.735 65.863 14300 65.6853 down down correct
EFO.US ProShares Ultra MSCI EAFE 20251215 0 63.61 63.69 63.24 63.5033 2459 63.1418 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20251215 0 9.27 9.27 9.2 9.245 1396 9.1279 down down correct
EFZ.US ProShares Short MSCI EAFE 20251215 0 12.88 12.92 12.8018 12.8362 1681 12.6866 down up incorrect
EIDO.US iShares MSCI Indonesia ETF 20251215 0 18.9 18.945 18.82 18.86 645634 18.679 down up incorrect
EINC.US VanEck Vectors Energy Income ETF 20251215 0 96.44 96.96 96.38 96.87 2100 95.3828 up down incorrect
EIRL.US iShares Trust 20251215 0 74.61 74.64 74.3 74.43 3700 73.687 down down correct
EIS.US iShares MSCI Israel ETF 20251215 0 110.62 110.7 109.31 109.56 79000 108.471 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20251215 0 33.62 33.699 33.62 33.68 10700 33.68 up up correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20251215 0 29.28 29.338 29.21 29.21 11600 29.21 down down correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20251215 0 29.15 29.2899 28.86 29 51136 28.5772 down up incorrect
EMBD.US Global X Emerging Markets Bond ETF 20251215 0 24 24.02 23.95 24 6900 23.6607
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20251215 0 25.59 25.64 25.57 25.6 21100 25.1447 up up correct
EMLC.US VanEck Vectors ETF Trust 20251215 0 25.73 25.7499 25.68 25.69 2864850 25.3202 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20251215 0 37.95 38.09 37.77 38.02 187300 38.02 up up correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20251215 0 31.56 31.56 31.32 31.37 16824 31.1185 down down correct
EMNT.US EMNT 20251215 0 98.69 98.717 98.68 98.707 7100 97.8017 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20251215 0 41.85 41.85 41.254 41.29 27900 40.0559 down down correct
EMSG.US DBX ETF Trust 20251215 0 35.08 35.08 34.9469 34.9469 711 34.5198 down down correct
EMTY.US ProShares Trust 20251215 0 11.9077 11.98 11.9077 11.9652 4163 11.8439 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20251215 0 31.41 31.41 31.11 31.3 60081 30.9499 down down correct
EOCT.US Innovator ETFs Trust 20251215 0 31.28 31.3 31.16 31.177 37000 31.177 down down correct
EPHE.US iShares MSCI Philippines ETF 20251215 0 25.08 25.08 24.95 24.95 109400 24.751 down down correct
EPI.US WisdomTree India Earnings Fund 20251215 0 45.18 45.27 45.11 45.14 612280 45.14 down down correct
EPOL.US iShares Trust 20251215 0 35.8 36.02 35.73 35.9 227300 34.731 up up correct
EPP.US iShares MSCI Pacific ex Japan ETF 20251215 0 51.48 51.48 51.02 51.08 299100 50.034 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20251215 0 71.1 71.1 70.505 70.65 55579 70.4093 down down correct
EPU.US iShares MSCI Peru ETF 20251215 0 70.1 70.1 69.24 69.25 21800 68.966 down down correct
EPV.US ProShares UltraShort FTSE Europe 20251215 0 22.66 22.8537 22.65 22.75 6704 22.4312 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20251215 0 53.49 53.49 52.9145 53.06 28425 52.813 down down correct
EQL.US ALPS Equal Sector Weight ETF 20251215 0 46.92 46.92 46.56 46.71 65626 46.4727 down down correct
EQWL.US Invesco Exchange 20251215 0 119.23 119.44 118.6984 118.96 86490 118.441 down down correct
ERTH.US Invesco Exchange 20251215 0 47.3 47.32 47.08 47.09 3900 46.8805 down down correct
ERX.US Direxion Shares ETF Trust 20251215 0 57.7 57.7 55.75 56.62 220400 56.3472 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20251215 0 19.49 20.22 19.49 19.89 220035 19.8129 up up correct
ESBA.US Empire State Realty OP L.P 20251215 0 6.7 7 6.64 6.85 4600 6.85 up up correct
ESGA.US American Century Sustainable Equity ETF 20251215 0 51.74 51.79 51.74 51.79 1895 51.652 up up correct
ESGB.US IndexIQ Active ETF Trust 20251215 0 21.25 21.27 21.2202 21.2353 2461 20.9583 down down correct
ESGN.US Columbia ETF Trust I 20251215 0 40 40.0801 39.86 40.0245 10302 36.9857 up up correct
ESGS.US Columbia ETF Trust I 20251215 0 48.19 48.33 48.0969 48.29 36806 48.0218 up up correct
ESGY.US American Century Sustainable Growth ETF 20251215 0 65.25 65.25 65.2302 65.2302 900 65.2108 down down correct
ETHO.US Etho Climate Leadership U.S. ETF 20251215 0 66.86 66.86 66.66 66.6834 4913 66.1257 down down correct
EUDG.US WisdomTree Trust 20251215 0 37.19 37.35 37.121 37.27 79624 37.0755 up up correct
EUM.US ProShares Short MSCI Emerging Markets 20251215 0 20.62 20.78 20.62 20.78 94556 20.5802 up up correct
EUO.US ProShares Trust II 20251215 0 28.26 28.33 28.2 28.27 5600 28.27 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20251215 0 40.05 40.38 39.61 40 21100 39.8556 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20251215 0 105.23 105.23 104.29 104.59 27800 104.031 down down correct
EUSB.US iShares Trust 20251215 0 43.9 43.929 43.84 43.857 19900 43.4375 down down correct
EUSC.US WisdomTree Trust 20251215 0 50.9 50.97 50.7825 50.86 24796 50.86 down down correct
EVNT.US EVNT 20251215 0 12.109 12.13 12.105 12.12 19500 11.564 up up correct
EVX.US VanEck Vectors ETF Trust 20251215 0 39.1 39.16 39.0233 39.0233 2649 38.9514 down down correct
EWA.US iShares MSCI Australia ETF 20251215 0 26.56 26.56 26.35 26.42 6154300 25.976 down up incorrect
EWC.US iShares MSCI Canada ETF 20251215 0 54.18 54.2 53.65 53.8 1284200 53.325 down up incorrect
EWD.US iShares MSCI Sweden ETF 20251215 0 49.35 49.37 48.9 49.11 62800 48.509 down down correct
EWG.US iShares MSCI Germany ETF 20251215 0 42.24 42.3 42.02 42.1 1927400 42.1 down down correct
EWH.US iShares Inc. 20251215 0 22.11 22.16 21.99 22.02 2049200 21.335 down down correct
EWI.US iShares MSCI Italy ETF 20251215 0 54.38 54.46 54.19 54.35 266100 53.648 down up incorrect
EWJ.US iShares MSCI Japan ETF 20251215 0 85.28 85.31 84.7 84.87 4439300 81.809 down up incorrect
EWK.US iShares MSCI Belgium ETF 20251215 0 24.23 24.28 24.21 24.28 2200 24.119 up up correct
EWL.US iShares MSCI Switzerland ETF 20251215 0 58.87 59.08 58.8 59.06 489200 59.06 up up correct
EWM.US iShares MSCI Malaysia ETF 20251215 0 27.17 27.19 27.06 27.09 186500 26.665 down down correct
EWN.US iShares MSCI Netherlands ETF 20251215 0 58.87 58.99 58.75 58.76 14100 56.599 down down correct
EWO.US iShares MSCI Austria ETF 20251215 0 34.24 34.46 34.24 34.46 27000 34.46 up up correct
EWP.US iShares MSCI Spain ETF 20251215 0 53.95 54.11 53.88 54.01 494900 53.27 up up correct
EWQ.US iShares MSCI France ETF 20251215 0 45.27 45.34 45.04 45.18 352900 44.952 down down correct
EWS.US iShares MSCI Singapore ETF 20251215 0 27.91 27.94 27.71 27.73 741800 27.062 down up incorrect
EWT.US iShares MSCI Taiwan ETF 20251215 0 65.03 65.05 64.11 64.11 3611400 61.294 down down correct
EWU.US iShares MSCI United Kingdom ETF 20251215 0 43.66 43.86 43.59 43.75 2309000 42.921 up up correct
EWV.US ProShares UltraShort MSCI Japan 20251215 0 24.85 25.01 24.601 24.929 11886 24.6654 up down incorrect
EWW.US iShares MSCI Mexico ETF 20251215 0 71.34 71.6 70.34 70.48 1982300 69.153 down up incorrect
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20251215 0 66.07 66.07 65.67 65.67 17000 64.4001 down up incorrect
EWY.US iShares MSCI South Korea ETF 20251215 0 94.2 94.26 92.7 92.73 5976400 90.693 down down correct
EWZ.US iShares MSCI Brazil ETF 20251215 0 33.76 33.92 33.51 33.58 41301328 32.4432 down down correct
EXI.US iShares Global Industrials ETF 20251215 0 177.98 177.98 176.82 177.15 27300 176.175 down down correct
EZA.US iShares MSCI South Africa ETF 20251215 0 69.87 69.92 69.37 69.61 226567 65.999 down down correct
EZJ.US ProShares Ultra MSCI Japan 20251215 0 53.855 53.855 53.6764 53.7055 2014 53.4082 down down correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20251215 0 68.64 68.64 67.925 68.17 45494 67.9055 down down correct
FAN.US First Trust Global Wind Energy ETF 20251215 0 20.53 20.53 20.44 20.5 16500 20.5 down down correct
FAS.US Direxion Shares ETF Trust 20251215 0 171.64 172.9 168.5 170.28 344011 169.9022 down down correct
FAZ.US Direxion Shares ETF Trust 20251215 0 38.01 38.68 37.68 38.27 1244400 38.1028 up up correct
FBND.US Fidelity Total Bond ETF 20251215 0 46.24 46.27 46.17 46.19 2167025 45.621 down up incorrect
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20251215 0 209.3 209.6442 208.06 209.6442 9227 209.6442 up down incorrect
FCG.US First Trust Natural Gas ETF 20251215 0 24.11 24.11 23.49 23.73 890000 23.73 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20251215 0 72.71 72.71 71.95 72.28 68740 72.1245 down down correct
FCOR.US Fidelity Merrimack Street Trust 20251215 0 47.97 47.9751 47.8501 47.89 29757 47.3445 down down correct
FDD.US First Trust Exchange 20251215 0 17.05 17.08 16.98 17.03 307800 17.03 down down correct
FDHY.US Fidelity High Yield Factor ETF 20251215 0 49.39 49.4899 49.25 49.31 136222 48.5108 down down correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20251215 0 104.21 104.81 103.85 104.11 52718 103.924 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20251215 0 44.52 44.57 44.32 44.52 748600 44.52
FDLO.US Fidelity Low Volatility Factor ETF 20251215 0 67.22 67.22 66.78 67.05 78375 66.8284 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20251215 0 82.41 82.41 81.64 81.77 4000 81.77 down down correct
FDMO.US Fidelity Momentum Factor ETF 20251215 0 84.26 84.26 83.21 83.21 29388 83.0603 down down correct
FDN.US First Trust Exchange 20251215 0 270.86 270.86 266.67 267.35 237600 267.35 down down correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20251215 0 61.89 61.89 61.145 61.43 39830 61.0969 down down correct
FDVV.US Fidelity High Dividend ETF 20251215 0 57.19 57.25 56.78 56.99 943330 56.5935 down down correct
FEDM.US FEDM 20251215 0 59.32 59.48 59.31 59.48 1400 58.9347 up up correct
FEIG.US FEIG 20251215 0 41.39 41.39 41.32 41.32 300 40.8487 down down correct
FENY.US Fidelity MSCI Energy Index ETF 20251215 0 25.24 25.25 24.81 25.02 4991803 24.8303 down down correct
FEU.US SPDR STOXX Europe 50 ETF 20251215 0 800 800 800 800 720 799.4183
FEUS.US FEUS 20251215 0 74.47 74.47 74.32 74.446 1900 74.2248 down down correct
FEZ.US SPDR EURO STOXX 50 ETF 20251215 0 64.83 64.8964 64.55 64.73 1496877 64.2151 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20251215 0 22.48 22.49 22.48 22.49 600 22.2705 up up correct
FFND.US Northern Lights Fund Trust II 20251215 0 30.43 30.43 30.22 30.22 35300 30.0275 down down correct
FFTY.US Innovator ETFs Trust 20251215 0 35.21 35.21 34.3401 34.35 84788 33.8976 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20251215 0 30.24 30.24 30.07 30.1 115600 30.1 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20251215 0 74.38 75.0464 74.355 74.98 99239 74.704 up up correct
FIDI.US Fidelity International High Dividend ETF 20251215 0 26.06 26.06 25.93 26.06 49030 25.8046
FIDU.US Fidelity Covington Trust 20251215 0 84 84 83.28 83.37 50301 83.2249 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20251215 0 2.79 3.01 2.71 2.84 80400 2.84 up up correct
FIGB.US Fidelity Investment Grade Bond ETF 20251215 0 43.53 43.53 43.41 43.44 58900 42.9921 down down correct
FILL.US iShares MSCI Global Energy Producers ETF 20251215 0 25.25 25.25 25.029 25.1468 13035 23.7925 down down correct
FISK.US Empire State Realty OP L.P 20251215 0 6.7 6.7 6.7 6.7 500 6.7
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20251215 0 25.92 25.96 25.895 25.908 41500 25.6063 down down correct
FITE.US SPDR S&P Kensho Future Security ETF 20251215 0 85.44 85.522 84.78 84.883 3300 84.8444 down down correct
FIVA.US Fidelity International Value Factor ETF 20251215 0 34.01 34.01 33.8 33.91 107983 33.7673 down down correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20251215 0 65.51 65.51 64.07 64.0887 26238 63.9887 down up incorrect
FIW.US First Trust Exchange 20251215 0 111 111 109.84 110.52 46600 110.52 down up incorrect
FLAU.US Franklin FTSE Australia ETF 20251215 0 32.04 32.04 31.635 31.7163 2463 31.1307 down up incorrect
FLAX.US Franklin FTSE Asia ex Japan ETF 20251215 0 29.41 29.46 29.32 29.324 4000 28.7856 down down correct
FLBR.US Franklin FTSE Brazil ETF 20251215 0 20.604 20.7299 20.519 20.6157 56872 19.5347 up up correct
FLCA.US Franklin Templeton ETF Trust 20251215 0 48.56 48.58 48.11 48.26 44864 47.7297 down down correct
FLCB.US Franklin Templeton ETF Trust 20251215 0 21.66 21.67 21.62 21.635 1004500 21.4115 down down correct
FLCH.US Franklin FTSE China ETF 20251215 0 24.31 24.34 24.14 24.14 83600 23.7689 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20251215 0 21.7 21.7 21.64 21.6573 218367 21.4142 down down correct
FLEE.US Franklin FTSE Europe ETF 20251215 0 36.52 36.525 36.505 36.525 1000 36.1721 up up correct
FLGB.US Franklin FTSE United Kingdom ETF 20251215 0 33.47 33.6599 33.42 33.55 201896 32.9612 up up correct
FLGR.US Franklin FTSE Germany ETF 20251215 0 33.48 33.48 33.27 33.31 65238 33.2018 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20251215 0 20.58 20.59 20.5445 20.555 257835 20.3497 down down correct
FLIN.US Franklin FTSE India ETF 20251215 0 38.15 38.17 38.06 38.09 1262773 37.9381 down down correct
FLJH.US Franklin Templeton ETF Trust 20251215 0 40.21 40.21 39.99 40.11 22900 39.2525 down down correct
FLJP.US Franklin FTSE Japan ETF 20251215 0 36.61 36.61 36.365 36.46 219456 34.9068 down down correct
FLKR.US Franklin FTSE South Korea ETF 20251215 0 31.49 31.49 31 31 43600 29.8214 down up incorrect
FLLA.US Franklin FTSE Latin America ETF 20251215 0 25.45 25.47 25.295 25.3421 14353 24.3848 down up incorrect
FLLV.US Franklin Templeton ETF Trust 20251215 0 61.295 61.44 60.8599 61.3777 3103 61.3777 up down incorrect
FLMB.US Franklin Liberty Federal Tax 20251215 0 23.765 23.77 23.7314 23.75 1541 23.5659 down down correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20251215 0 24.86 24.86 24.815 24.85 464292 24.6343 down down correct
FLMX.US Franklin FTSE Mexico ETF 20251215 0 34.83 34.99 34.47 34.5188 41507 33.8155 down down correct
FLRG.US Fidelity Covington Trust 20251215 0 38.54 38.54 38.27 38.316 18400 38.128 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20251215 0 30.79 30.79 30.78 30.79 475256 30.4679
FLRT.US Pacer Funds Trust 20251215 0 47.38 47.3899 47.36 47.38 66043 46.5211
FLSA.US Franklin FTSE Saudi Arabia ETF 20251215 0 31.97 31.97 31.777 31.777 2703 31.3686 down down correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20251215 0 27.05 27.32 27.05 27.32 17800 26.6083 up up correct
FLSW.US Franklin FTSE Switzerland ETF 20251215 0 40.92 40.94 40.74 40.8774 4983 40.8268 down down correct
FLTB.US Fidelity Merrimack Street Trust 20251215 0 50.78 50.7825 50.68 50.75 28802 50.2195 down down correct
FLTR.US VanEck Vectors ETF Trust 20251215 0 25.49 25.5 25.49 25.49 435800 25.2089
FLTW.US Franklin FTSE Taiwan ETF 20251215 0 60.85 60.89 59.95 59.95 326900 58.4874 down down correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20251215 0 25.02 25.04 24.99 25.036 30000 24.7781 up up correct
FLYT.US Direxion Flight to Safety Strategy ETF 20251215 0 15.07 16.3999 12.43 12.5 25137 12.5 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20251215 0 53.4 53.4 52.775 53.01 26142 52.8002 down up incorrect
FMF.US First Trust Managed Futures Strategy Fund 20251215 0 48.62 48.76 48.5 48.73 20100 46.893 up up correct
FMNY.US First Trust Exchange 20251215 0 26.66 26.66 26.56 26.595 4700 26.4306 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20251215 0 13.97 14.005 13.92 13.925 35600 13.8402 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20251215 0 78.39 78.575 77.92 78.12 108514 77.8472 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20251215 0 32.47 32.47 32.06 32.15 967300 32.15 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20251215 0 26.86 26.86 26.65 26.73 182100 26.73 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20251215 0 44.42 44.46 44.18 44.28 154300 44.28 down down correct
FNDE.US Schwab Strategic Trust 20251215 0 35.69 35.69 35.44 35.46 2207600 35.46 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20251215 0 44.92 44.92 44.64 44.77 2432500 44.77 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20251215 0 27.48 27.48 27.26 27.36 11763600 27.36 down down correct
FNGD.US MicroSectors FANG+ Index 20251215 0 4.96 5.33 4.96 5.33 4068840 53.3 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20251215 0 216.26 216.26 205.01 205.01 52600 204.8355 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20251215 0 121.22 121.22 116.02 116.18 29400 116.18 down down correct
FNGS.US MicroSectors FANG+ ETN 20251215 0 69.53 69.53 67.8 67.8 91850 67.8 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20251215 0 27.2 27.26 25.21 25.24 6784330 25.24 down down correct
FORH.US ETF Opportunities Trust 20251215 0 25.06 25.06 25.045 25.045 400 24.6083 down down correct
FPE.US First Trust Preferred Securities and Income ETF 20251215 0 18.2 18.2 18.18 18.19 945309 18.0312 down down correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20251215 0 19.33 19.33 19.3133 19.33 146761 19.1553
FPX.US First Trust US Equity Opportunities ETF 20251215 0 168.81 168.81 165.88 165.88 15000 165.88 down down correct
FQAL.US Fidelity Quality Factor ETF 20251215 0 75.94 75.94 75.42 75.59 36944 75.3696 down down correct
FREL.US Fidelity Covington Trust 20251215 0 27.29 27.29 27.055 27.24 304906 27.0221 down down correct
FRI.US First Trust S&P REIT Index Fund 20251215 0 27.44 27.52 27.33 27.52 18700 27.52 up up correct
FRTY.US Alger Mid Cap 40 ETF 20251215 0 21.04 21.04 20.61 20.66 23700 20.6181 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20251215 0 44.23 44.43 44.23 44.35 216500 43.6913 up up correct
FSIG.US First Trust Exchange 20251215 0 19.13 19.13 19.11 19.11 346055 18.966 down down correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20251215 0 20.01 20.01 19.99 20 57334 19.8951 down down correct
FSMD.US Fidelity Covington Trust 20251215 0 45.37 45.37 44.842 44.96 126200 44.8324 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20251215 0 50.45 50.64 50.3065 50.5 118184 50.1959 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20251215 0 226.26 226.64 222 222.2 193704 221.9316 down down correct
FTSD.US Franklin ETF Trust 20251215 0 91.29 91.29 91.0082 91.04 40529 90.0313 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20251215 0 20.04 20.05 20.03 20.035 75625 19.9436 down down correct
FUTY.US Fidelity MSCI Utilities Index ETF 20251215 0 55.74 55.97 55.44 55.91 304135 55.5577 up up correct
FVAL.US Fidelity Value Factor ETF 20251215 0 72.66 72.66 72.16 72.33 15776 71.9514 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20251215 0 46.32 46.43 46.16 46.37 457800 46.37 up down incorrect
FXA.US Invesco CurrencyShares Australian Dollar Trust 20251215 0 65.88 65.88 65.7 65.77 5751 65.6094 down up incorrect
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20251215 0 128.75 128.85 128.4815 128.61 14010 127.9495 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20251215 0 70.96 71.0283 70.89 70.98 19736 70.9595 up up correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20251215 0 69.98 69.98 69.42 69.58 40500 69.58 down up incorrect
FXE.US Invesco CurrencyShares Euro Currency Trust 20251215 0 108.4 108.59 108.3145 108.44 48510 108.2421 up up correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20251215 0 111.15 111.4 110.935 111.03 34356 111.03 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20251215 0 62.36 62.4 61.99 62.28 33200 62.28 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20251215 0 115.5 115.5 115.0848 115.47 8920 115.47 down down correct
FXI.US iShares Trust 20251215 0 39.01 39.03 38.71 38.74 39067000 38.324 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20251215 0 171.48 171.48 168.5484 168.665 9022 168.665 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20251215 0 16.92 16.92 16.51 16.65 246600 16.65 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20251215 0 61.32 61.32 60.69 60.88 72700 60.88 down down correct
FXP.US ProShares UltraShort FTSE China 50 20251215 0 18.15 18.414 18.15 18.4 6413 18.2232 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20251215 0 44.97 45.18 44.73 45.08 198600 45.08 up up correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20251215 0 59.29 59.39 59.19 59.25 302000 59.25 down down correct
FXZ.US First Trust Exchange 20251215 0 65.23 65.3055 64.06 64.34 12083 64.34 down up incorrect
GAL.US SPDR SSgA Global Allocation ETF 20251215 0 50.41 50.41 49.98 50.07 10735 49.2505 down up incorrect
GAMR.US ETF Managers Trust 20251215 0 90.86 90.9704 90.6841 90.6841 1058 90.2201 down up incorrect
GBIL.US Goldman Sachs Access Treasury 0 20251215 0 100.1 100.11 100.1 100.1 425720 99.2176
GBLD.US Invesco MSCI Green Building ETF 20251215 0 18.21 18.2248 18.21 18.2248 169 17.8033 up down incorrect
GBUG.US iPath Gold ETN 20251215 0 44.49 44.49 42.37 42.76 72700 42.0912 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20251215 0 21.04 21.055 20.915 20.98 13105 20.6717 down down correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20251215 0 41.57 41.62 41.54 41.56 44753 41.1529 down down correct
GDMA.US Alpha Architect ETF Trust 20251215 0 39.08 39.08 38.95 39.01 1000 37.9528 down down correct
GDOC.US Goldman Sachs ETF Trust 20251215 0 35.909 35.909 35.909 35.909 100 35.7966
GDX.US VanEck Vectors Gold Miners ETF 20251215 0 86.51 86.745 83.72 84.85 21774930 84.2382 down down correct
GDXD.US MicroSectors Gold Miners 20251215 0 8.78 9.79 8.78 9.4 252930 94 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20251215 0 115.77 115.91 110.81 112.58 4502500 110.0447 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20251215 0 251.99 252.26 224.41 234.78 606800 234.78 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20251215 0 41.85 41.85 41.5 41.5 63083 40.553 down down correct
GGRW.US Gabelli ETFs Trust 20251215 0 35.34 35.34 35.163 35.163 300 35.0148 down down correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20251215 0 45.44 45.44 45.38 45.41 8271 44.6895 down down correct
GIGB.US Goldman Sachs ETF Trust 20251215 0 46.44 46.44 46.2536 46.29 74632 45.7757 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20251215 0 70.99 70.99 70.67 70.93 18859 69.6838 down down correct
GINN.US Goldman Sachs Innovate Equity ETF 20251215 0 74.64 74.64 74.114 74.114 2000 73.2044 down down correct
GLD.US SPDR Gold Trust 20251215 0 397.76 398.71 394.07 395.8 11345000 395.8 down down correct
GLDM.US World Gold Trust 20251215 0 85.63 85.81 84.825 85.21 5414800 85.21 down down correct
GLDX.US USCF ETF Trust 20251215 0 43.825 43.825 43.59 43.687 1721 34.8653 down down correct
GLIN.US VanEck Vectors ETF Trust 20251215 0 45.32 45.45 45.19 45.23 17400 44.8518 down down correct
GLL.US ProShares Trust II 20251215 0 25.98 26.49 25.87 26.27 1451900 26.27 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20251215 0 36.43 36.43 35.99 36.034 30200 36.026 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20251215 0 197.66 198.18 195.89 197.57 94200 197.57 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20251215 0 138.6 138.6 137.85 138.01 5400 136.8202 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20251215 0 62.64 62.64 61.78 62.11 946653 61.1461 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20251215 0 43.67 43.67 42.02 42.34 28451 41.9626 down down correct
GOEX.US Global X Funds 20251215 0 82.25 82.31 79 79.46 19000 77.8448 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20251215 0 60.51 60.51 60.02 60.197 16478 58.6192 down down correct
GREK.US Global X MSCI Greece ETF 20251215 0 67.27 67.69 67.25 67.45 69252 66.0603 up up correct
GRN.US iPath Series B Carbon ETN 20251215 0 33.93 34.095 33.93 34 1200 34 up down incorrect
GRNB.US VanEck Vectors ETF Trust 20251215 0 24.36 24.4 24.31 24.35 29679 24.0944 down down correct
GSEU.US Goldman Sachs ETF Trust 20251215 0 45.49 45.55 45.32 45.4708 8510 45.0592 down down correct
GSG.US iShares S&P GSCI Commodity 20251215 0 22.91 22.93 22.72 22.78 782100 22.78 down down correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20251215 0 42.91 42.97 42.73 42.85 259496 42.6324 down down correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20251215 0 47.685 47.685 47.685 47.685 100 47.1847
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20251215 0 47.9688 48.029 47.84 47.9028 5402 47.2332 down down correct
GSLC.US Goldman Sachs ETF Trust 20251215 0 133.05 133.092 131.985 132.16 3138256 131.8253 down down correct
GSPY.US Gotham Enhanced 500 ETF 20251215 0 36.647 36.647 36.647 36.647 200 36.647
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20251215 0 78.29 78.29 77.2551 77.2551 20721 77.01 down down correct
GSY.US Invesco Ultra Short Duration ETF 20251215 0 50.33 50.34 50.33 50.34 797301 49.8017 up down incorrect
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20251215 0 39.95 39.95 39.16 39.16 7100 39.16 down up incorrect
GTO.US Invesco Total Return Bond ETF 20251215 0 47.48 47.5063 47.43 47.44 165670 46.8913 down up incorrect
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20251215 0 45.91 45.91 45.29 45.53 270172 45.2088 down up incorrect
GURU.US Global X Guru Index ETF 20251215 0 63.9 63.9 63.135 63.1973 2808 63.1437 down up incorrect
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20251215 0 23.85 23.85 22.612 23.13 947300 23.0108 down down correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20251215 0 161.71 161.71 153.64 153.64 6247 153.1295 down down correct
GWX.US SPDR S&P International Small Cap ETF 20251215 0 41.21 41.265 40.98 41.13 35469 40.4617 down down correct
GXC.US SPDR Index Shares Funds 20251215 0 99.17 99.17 98.15 98.45 15800 97.1373 down down correct
GXG.US Global X MSCI Colombia ETF 20251215 0 37.88 38.02 37.4 37.52 58200 35.7372 down up incorrect
GYLD.US Arrow Dow Jones Global Yield ETF 20251215 0 13.38 13.5 13.25 13.25 14600 13.0355 down up incorrect
HACK.US ETF Series Solutions 20251215 0 83.56 83.56 81.791 81.84 61240 81.7797 down up incorrect
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20251215 0 34.73 34.73 34.004 34.004 1300 33.5666 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20251215 0 61.49 61.49 60.68 60.88 8289 59.516 down down correct
HAUZ.US DBX ETF Trust 20251215 0 23.51 23.62 23.47 23.47 63500 22.8985 down down correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20251215 0 39.7 39.99 39.615 39.65 17077 39.027 down down correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20251215 0 31.02 31.05 30.87 31 107038 30.8184 down down correct
HDG.US ProShares Hedge Replication ETF 20251215 0 51.8507 51.89 51.8507 51.8798 547 51.511 up up correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20251215 0 16.17 16.38 16.17 16.3399 47532 15.7833 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20251215 0 15.25 15.2892 15.19 15.2892 1318 15.0214 up up correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20251215 0 34.84 35.034 34.84 35.034 18100 35.034 up up correct
HDV.US iShares Core High Dividend ETF 20251215 0 123.14 123.6 123.01 123.44 530900 122.187 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20251215 0 52.64 52.89 52.44 52.58 39900 52.58 down down correct
HEQT.US Simplify Exchange Traded Funds 20251215 0 32.19 32.19 31.93 32 55200 31.9006 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20251215 0 54.85 54.87 54.66 54.69 6908 52.7063 down up incorrect
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20251215 0 44.1 44.1 43.69 43.95 92926 43.5324 down up incorrect
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20251215 0 33.02 33.02 32.76 32.81 69278 32.0837 down up incorrect
HHH.US ETF Managers Trust 20251215 0 85.19 85.46 84.13 84.78 256900 84.78 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20251215 0 69.83 69.83 67 67.41 56800 67.41 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20251215 0 4.83 5.02 4.82 5 173040 49.4574 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20251215 0 11.9 11.9 11.77 11.8049 16388 11.4905 down down correct
HMOP.US Hartford Municipal Opportunities ETF 20251215 0 39.18 39.18 39.04 39.07 96368 38.7169 down down correct
HOLD.US AdvisorShares Trust 20251215 0 32.719 32.719 32.719 32.719 0 30.0176
HOMZ.US ETF Series Solutions 20251215 0 46.62 46.62 46.27 46.4235 1933 46.0742 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20251215 0 39.23 39.23 39.04 39.0943 10281 38.3377 down down correct
HTAB.US Hartford Exchange 20251215 0 19.24 19.24 19.17 19.18 84000 18.9953 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20251215 0 35.87 35.91 35.59 35.76 4400 35.4187 down down correct
HTRB.US Hartford Total Return Bond ETF 20251215 0 34.31 34.3286 34.2501 34.27 100381 33.8121 down down correct
HTUS.US Exchange Traded Concepts Trust 20251215 0 43.96 44.1699 43.905 43.9182 1823 39.2881 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20251215 0 38.87 38.8843 38.72 38.8843 9415 38.8843 up up correct
HYBB.US iShares BB Rated Corporate Bond ETF 20251215 0 47.11 47.11 47 47.1 23300 46.4272 down down correct
HYDW.US DBX ETF Trust 20251215 0 47.237 47.26 47.211 47.25 3500 46.5559 up up correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20251215 0 19.93 19.96 19.91 19.95 100294 19.6271 up up correct
HYG.US iShares Trust 20251215 0 80.67 80.7 80.57 80.61 28983570 79.4464 down down correct
HYGH.US iShares U.S. ETF Trust 20251215 0 86.25 86.31 86.16 86.27 49220 84.9049 up up correct
HYGV.US FlexShares Trust 20251215 0 40.81 40.81 40.72 40.77 121400 40.1021 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20251215 0 36.89 36.89 36.83 36.86 1270020 36.2771 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20251215 0 25.02 25.05 24.9945 25.03 1020177 24.7492 up up correct
HYS.US PIMCO 0 20251215 0 94.93 94.93 94.77 94.89 68406 93.0942 down down correct
HYTR.US CP High Yield Trend ETF 20251215 0 21.63 21.63 21.62 21.625 111400 21.5345 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20251215 0 42.18 42.18 42.1589 42.1767 1240 41.4599 down down correct
IAI.US iShares U.S. Broker 20251215 0 181.49 181.51 178.76 178.86 41500 178.414 down down correct
IAK.US iShares U.S. Insurance ETF 20251215 0 137.75 138.66 137.38 138.64 36735 137.973 up up correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20251215 0 30.725 30.75 30.672 30.735 13500 30.735 up up correct
IAT.US iShares U.S. Regional Banks ETF 20251215 0 56.59 56.77 56.11 56.26 176500 55.68 down down correct
IAU.US iShares Gold Trust 20251215 0 81.46 81.65 80.71 81.08 7222800 81.08 down down correct
IAUM.US iShares® Gold Trust Micro 20251215 0 43.115 43.21 42.725 42.92 2801400 42.92 down down correct
IBD.US Northern Lights Fund Trust IV 20251215 0 24.3 24.3 24.11 24.21 52078 23.9529 down down correct
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20251215 0 25.14 25.14 25.12 25.12 855446 25.12 down down correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20251215 0 24.25 24.26 24.25 24.25 550083 24.0007
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20251215 0 24.32 24.32 24.3 24.3 651182 24.0406 down down correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20251215 0 25.46 25.48 25.45 25.47 511164 25.1862 up up correct
IBDU.US iShares Trust 20251215 0 23.42 23.429 23.295 23.41 658500 23.1427 down down correct
IBDV.US iShares Trust 20251215 0 22.09 22.1 22.051 22.08 513200 21.8325 down down correct
IBDW.US iShares Trust 20251215 0 21.18 21.19 21.13 21.15 313900 20.9048 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20251215 0 32.12 32.1899 32.07 32.11 144951 31.9022 down down correct
IBUY.US Amplify Online Retail ETF 20251215 0 76.05 76.05 74.93 74.9795 3149 74.901 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20251215 0 83.57 83.675 83.17 83.39 1435300 81.861 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20251215 0 35.19 35.2093 35.0248 35.14 64003 34.9328 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20251215 0 34.29 34.3345 34.1601 34.2574 15410 33.6232 down up incorrect
IDMO.US Invesco S&P International Developed Momentum ETF 20251215 0 56.26 56.29 55.9768 56.04 335205 55.0125 down up incorrect
IDNA.US iShares Genomics Immunology and Healthcare ETF 20251215 0 26.65 26.84 26.4136 26.5 33569 26.345 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20251215 0 38.87 38.97 38.66 38.94 22335 38.5596 up up correct
IDRV.US iShares Trust 20251215 0 38.78 38.78 38.39 38.39 16300 38.052 down down correct
IDU.US iShares U.S. Utilities ETF 20251215 0 109.11 109.64 108.69 109.54 85600 108.861 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20251215 0 17.42 17.42 17.1201 17.14 71675 16.7974 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20251215 0 67.37 67.37 66.72 66.72 15941200 65.581 down down correct
IEUR.US iShares Core MSCI Europe ETF 20251215 0 70.88 71.02 70.64 70.87 1217000 70.021 down down correct
IEV.US iShares Trust 20251215 0 68.51 68.67 68.31 68.6 280300 67.849 up up correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20251215 0 21.67 21.67 21.25 21.41 64582 21.326 down down correct
IFED.US IFED 20251215 0 46.704 46.704 46.704 46.704 100 46.704
IG.US Principal Exchange 20251215 0 20.93 20.93 20.87 20.9 18406 20.6338 down down correct
IGBH.US iShares Interest Rate Hedged Long 20251215 0 24.62 24.62 24.55 24.5801 87087 24.2491 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20251215 0 50.68 50.7055 50.455 50.52 1049097 49.8679 down down correct
IGM.US iShares Expanded Tech Sector ETF 20251215 0 130.18 130.19 127.71 127.85 451500 127.786 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20251215 0 50.67 50.74 49.6 49.63 58500 49.593 down up incorrect
IHDG.US WisdomTree Trust 20251215 0 48.47 48.49 48.32 48.37 212180 48.2965 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20251215 0 85.03 86.28 85.03 86.08 147700 85.495 up down incorrect
IHF.US iShares U.S. Healthcare Providers ETF 20251215 0 49.27 49.33 48.87 49.19 173900 48.966 down up incorrect
IHI.US iShares U.S. Medical Devices ETF 20251215 0 62.5 63.02 62.33 62.68 1300500 62.617 up up correct
IHY.US VanEck Vectors International High Yield Bond ETF 20251215 0 22.03 22.085 21.95 22.02 10301 21.7057 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20251215 0 24.8665 24.8693 24.86 24.865 2461 24.6011 down down correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20251215 0 36.025 36.049 35.99 35.994 8400 35.994 down down correct
IJH.US iShares Trust 20251215 0 67.5 67.6 66.82 67.05 8839000 66.72 down down correct
IJJ.US iShares S&P Mid 20251215 0 135.22 135.22 133.67 134.28 152330 133.461 down down correct
IJK.US iShares S&P Mid 20251215 0 98.66 98.73 97.61 97.82 191600 97.612 down down correct
IJR.US iShares Core S&P Small 20251215 0 124.9 125 123.45 123.72 7348200 123.148 down down correct
IJS.US iShares S&P Small 20251215 0 117.68 117.68 116.34 116.69 143500 116.146 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20251215 0 33.35 33.41 33.28 33.39 9500 33.39 up up correct
ILCB.US iShares Morningstar U.S. Equity ETF 20251215 0 94.96 94.96 94.19 94.19 8600 93.885 down down correct
ILCG.US iShares Morningstar Growth ETF 20251215 0 103.95 103.95 102.65 102.85 40900 102.699 down down correct
ILCV.US iShares Morningstar Value ETF 20251215 0 95.65 95.73 94.97 95.33 49300 94.846 down down correct
ILDR.US First Trust Exchange 20251215 0 32.86 32.86 32.361 32.43 58600 32.43 down down correct
ILF.US iShares Latin America 40 ETF 20251215 0 31.71 31.82 31.5 31.55 3171662 30.8064 down down correct
ILTB.US iShares Trust 20251215 0 49.88 49.9277 49.691 49.75 325270 49.1598 down down correct
IMCB.US iShares Morningstar Mid 20251215 0 84.24 84.24 83.4192 83.72 26614 83.371 down down correct
IMCG.US iShares Morningstar Mid 20251215 0 81.31 81.31 80.5 80.62 78300 80.411 down down correct
IMTB.US iShares Core 5 20251215 0 44.06 44.19 44.06 44.16 9119 43.6797 up up correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20251215 0 49.47 49.54 49.25 49.32 315500 47.599 down down correct
INCO.US Columbia India Consumer ETF 20251215 0 63.42 63.51 63.25 63.25 36536 63.25 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20251215 0 55.5 55.64 55.3 55.31 17957 55.1138 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20251215 0 38.04 38.09 37.841 37.95 13578 37.0256 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20251215 0 44.98 44.98 44.133 44.355 45886 44.2542 down down correct
INKM.US SSGA Active Trust 20251215 0 33.51 33.51 33.41 33.4705 13859 32.9224 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20251215 0 24.07 24.08 24.015 24.047 108500 23.8543 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20251215 0 38.03 38.05 37.87 37.99 277600 37.468 down down correct
IOCT.US Innovator ETFs Trust 20251215 0 34.705 34.779 34.66 34.727 14200 34.727 up up correct
IOO.US iShares Global 100 ETF 20251215 0 126.63 126.63 125.16 125.42 126886 124.973 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20251215 0 76.13 76.13 75.645 75.73 40200 73.413 down down correct
IPAY.US ETF Series Solutions 20251215 0 53.46 53.51 52.585 52.625 11022 52.2187 down up incorrect
IPO.US Renaissance IPO ETF 20251215 0 46.67 46.67 45.75 45.77 59300 45.77 down up incorrect
IPOS.US Renaissance International IPO ETF 20251215 0 16.695 16.695 16.695 16.695 174 16.695
IQDF.US FlexShares International Quality Dividend Index Fund 20251215 0 30.26 30.2859 30.16 30.2201 93197 30.0464 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20251215 0 36.62 36.62 36.42 36.4628 6958 36.2351 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20251215 0 45.72 45.74 45.495 45.63 1481700 45.181 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20251215 0 35.22 35.31 35.18 35.294 7400 35.0479 up up correct
IQSU.US IQ Candriam ESG US Equity ETF 20251215 0 54.9 54.953 54.85 54.92 700 54.7453 up up correct
ISCB.US iShares Morningstar Small 20251215 0 66.92 66.92 65.954 65.9807 5115 65.6627 down down correct
ISCF.US iShares Trust 20251215 0 41.98 41.98 41.7 41.812 26400 41.02 down down correct
ISCG.US iShares Morningstar Small 20251215 0 57.1 57.1 56.1 56.11 31700 56.002 down down correct
ISCV.US iShares Morningstar Small 20251215 0 70.34 70.34 69.65 69.9 25822 69.415 down down correct
ISRA.US VanEck Vectors Israel ETF 20251215 0 59.65 59.65 59.1569 59.1662 4489 58.3189 down up incorrect
ISWN.US Amplify ETF Trust 20251215 0 21.52 21.56 21.52 21.56 300 21.4039 up down incorrect
ITAN.US Alpha Architect ETF Trust 20251215 0 37.2 37.2 37.068 37.11 9000 37.0118 down down correct
ITEQ.US BlueStar Israel Technology ETF 20251215 0 58.22 58.22 57.0489 57.0489 3945 56.5728 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20251215 0 149.91 149.93 148.47 148.74 3102600 148.253 down down correct
IVE.US iShares Trust 20251215 0 214.53 214.64 213.06 213.67 650800 212.675 down down correct
IVES.US ETF Managers Trust 20251215 0 32.08 32.15 31.32 31.32 1239800 31.1922 down down correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20251215 0 38.72 38.72 38.514 38.64 661300 37.946 down down correct
IVOG.US Vanguard S&P Mid 20251215 0 123.26 123.26 121.61 122.05 22971 121.2776 down down correct
IVOL.US Krane Shares Trust 20251215 0 19.15 19.21 19.135 19.16 403500 18.9879 up up correct
IVOO.US Vanguard Admiral Funds 20251215 0 114.31 114.32 113.1497 113.42 91832 112.9939 down down correct
IVOV.US Vanguard S&P Mid 20251215 0 105.02 105.02 103.93 104.2247 7544 102.3826 down down correct
IVV.US iShares Core S&P 500 ETF 20251215 0 689.19 689.19 682.66 684.15 9028400 681.736 down down correct
IVW.US iShares S&P 500 Growth ETF 20251215 0 123.19 123.2 121.71 122.04 1813400 121.91 down down correct
IWB.US iShares Russell 1000 ETF 20251215 0 375.78 375.78 372.41 373.08 1200900 371.98 down down correct
IWC.US iShares Micro 20251215 0 165.16 165.16 161.17 161.17 45500 160.437 down down correct
IWD.US iShares Russell 1000 Value ETF 20251215 0 212.71 212.86 211.27 212.1 5334200 211.081 down down correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20251215 0 48.549 48.549 48.549 48.549 100 48.549
IWF.US iShares Russell 1000 Growth ETF 20251215 0 474.34 474.54 468.14 469.22 1581800 468.746 down down correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20251215 0 56.3677 56.3677 56.3677 56.3677 186 56.3677
IWL.US iShares Russell Top 200 ETF 20251215 0 171.07 171.24 169.44 169.92 26100 169.482 down down correct
IWM.US iShares Trust 20251215 0 255.55 255.69 251.74 251.93 43120100 251.088 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20251215 0 24.5147 24.5147 24.3704 24.3704 476 24.3704 down down correct
IWN.US iShares Russell 2000 Value ETF 20251215 0 188.62 188.66 186.2 186.67 1599880 185.604 down down correct
IWO.US iShares Russell 2000 Growth ETF 20251215 0 334.76 334.97 328.69 329.04 413400 328.312 down down correct
IWP.US iShares Russell Mid 20251215 0 139.92 140.04 138.21 138.33 1183700 138.172 down down correct
IWR.US iShares Russell Mid 20251215 0 98.27 98.35 97.27 97.57 1992700 97.176 down up incorrect
IWS.US iShares Russell Mid 20251215 0 143.77 143.82 142.4 142.96 485000 142.304 down up incorrect
IWV.US iShares Russell 3000 ETF 20251215 0 389.8 389.8 386.12 386.78 227900 385.703 down down correct
IWX.US iShares Russell Top 200 Value ETF 20251215 0 92.48 92.57 92.045 92.29 3938157 91.892 down up incorrect
IWY.US iShares Russell Top 200 Growth ETF 20251215 0 276.91 277.12 273.47 273.96 1776200 273.694 down up incorrect
IXC.US iShares Global Energy ETF 20251215 0 43.09 43.09 42.39 42.69 430900 41.842 down down correct
IXG.US iShares Global Financials ETF 20251215 0 120.88 121.33 120.65 120.95 45900 119.881 up up correct
IXJ.US iShares Global Healthcare ETF 20251215 0 97.39 98.27 97.34 98.22 120300 97.622 up up correct
IXN.US iShares Global Tech ETF 20251215 0 105.14 105.35 103.39 103.58 275800 102.651 down down correct
IXP.US iShares Global Comm Services ETF 20251215 0 123.09 123.09 122.1 122.43 14100 119.314 down down correct
IYC.US iShares U.S. Consumer Services ETF 20251215 0 105.03 105.25 104.26 104.47 400300 104.361 down up incorrect
IYE.US iShares U.S. Energy ETF 20251215 0 48.3 48.38 47.57 47.96 1286800 47.619 down up incorrect
IYF.US iShares U.S. Financials ETF 20251215 0 130.21 130.5 129.27 129.67 365251 129.098 down down correct
IYG.US iShares U.S. Financial Services ETF 20251215 0 92.88 93.06 92.22 92.47 105488 92.208 down up incorrect
IYH.US iShares U.S. Healthcare ETF 20251215 0 65.06 65.75 65.06 65.68 410115 65.43 up down incorrect
IYK.US iShares U.S. Consumer Goods ETF 20251215 0 68.13 68.64 68.13 68.55 167777 68.55 up up correct
IYM.US iShares U.S. Basic Materials ETF 20251215 0 153.97 153.97 152.15 152.63 21110 151.873 down down correct
IYR.US iShares U.S. Real Estate ETF 20251215 0 95.14 95.29 94.38 95.08 5865000 94.218 down down correct
IYW.US iShares U.S. Technology ETF 20251215 0 199.71 199.93 196.46 196.67 973300 196.615 down down correct
IYY.US iShares Dow Jones U.S. ETF 20251215 0 166.98 166.98 165.42 165.67 49600 165.189 down down correct
JAAA.US Janus Detroit Street Trust 20251215 0 50.59 50.6 50.57 50.6 5420900 49.9829 up up correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20251215 0 46.51 46.51 46.39 46.39 26881 45.8957 down down correct
JDIV.US JPMorgan U.S. Dividend ETF 20251215 0 53.8637 53.8637 53.8637 53.8637 103 53.5704
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20251215 0 2.73 2.98 2.73 2.88 2481395 57.0785 up down incorrect
JEPI.US J.P. Morgan Exchange 20251215 0 57.89 57.896 57.575 57.77 5137400 56.6727 down up incorrect
JETS.US U.S. Global Jets ETF 20251215 0 28.42 28.66 28.24 28.51 2157666 28.2784 up down incorrect
JHCB.US John Hancock Exchange 20251215 0 21.63 21.65 21.605 21.62 20300 21.3651 down down correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20251215 0 32.71 32.71 32.44 32.44 12133 31.9457 down down correct
JHMB.US John Hancock Exchange 20251215 0 22.21 22.24 22.21 22.225 12400 21.9794 up up correct
JHMD.US John Hancock Multifactor Developed International ETF 20251215 0 41.86 41.86 41.66 41.82 60970 41.2363 down down correct
JHML.US John Hancock Multifactor Large Cap ETF 20251215 0 80.7 80.7 80.081 80.2716 28665 79.8116 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20251215 0 66.97 66.97 66.24 66.4 158007 66.0346 down down correct
JHMU.US John Hancock Exchange 20251215 0 26.14 26.18 26.13 26.145 23500 25.915 up up correct
JHSC.US John Hancock Multifactor Small Cap ETF 20251215 0 43.41 43.41 42.9278 43.0145 19779 42.717 down down correct
JIG.US J.P. Morgan Exchange 20251215 0 74.91 74.91 74.209 74.31 14700 72.66 down down correct
JIGB.US J.P. Morgan Exchange 20251215 0 45.86 45.86 45.825 45.825 555 45.2747 down down correct
JKD.US iShares Morningstar U.S. Equity ETF 20251215 0 94.96 94.96 94.19 94.19 8578 93.8846 down up incorrect
JKE.US iShares Morningstar Growth ETF 20251215 0 103.95 103.95 102.65 102.85 40921 102.6985 down up incorrect
JKF.US iShares Morningstar Value ETF 20251215 0 95.65 95.73 94.9655 95.33 49346 94.8459 down down correct
JKG.US iShares Morningstar Mid 20251215 0 84.24 84.24 83.4192 83.72 26614 83.3711 down down correct
JKJ.US iShares Morningstar Small 20251215 0 66.92 66.92 65.954 65.9807 5115 65.6632 down down correct
JKK.US iShares Morningstar Small 20251215 0 57.1 57.1 56.1 56.1058 31658 55.9978 down down correct
JMBS.US Janus Henderson Mortgage 20251215 0 45.66 45.7178 45.63 45.65 380910 45.0543 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20251215 0 68.79 68.81 68.1821 68.23 55600 68.0615 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20251215 0 97.23 97.23 97.1 97.17 4423183 95.6069 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20251215 0 208.53 208.53 190.41 196.79 275800 195.8708 down down correct
JOJO.US Tidal ETF Trust 20251215 0 15.54 15.55 15.54 15.545 1200 15.34 up up correct
JOYY.US Infusive® Compounding Global Equities ETF 20251215 0 64.47 64.72 63.26 63.5 252800 62.5489 down down correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20251215 0 61.2017 61.2126 61.035 61.1329 12320 60.1 down down correct
JPIE.US J.P. Morgan Exchange 20251215 0 46.34 46.35 46.32 46.34 1315100 45.7193
JPIN.US JPMorgan Diversified Return International Equity ETF 20251215 0 69.54 69.54 69.1854 69.336 3507 67.8001 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20251215 0 40.49 40.49 40.45 40.455 2792 39.8805 down up incorrect
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20251215 0 110.87 110.87 109.79 110.166 8987 109.4427 down up incorrect
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20251215 0 51.95 51.95 51.3422 51.54 6961 51.2197 down up incorrect
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20251215 0 126.08 126.08 125.24 125.7156 3854 124.8125 down down correct
JPXN.US iShares JPX 20251215 0 90.3 90.3 89.76 89.92 3900 87.815 down up incorrect
JQUA.US JPMorgan U.S. Quality Factor ETF 20251215 0 63.99 63.99 63.49 63.55 616030 63.302 down up incorrect
JSCP.US JPMorgan Short Duration Core Plus ETF 20251215 0 47.58 47.61 47.51 47.59 151600 47.0738 up down incorrect
JSTC.US Tidal ETF Trust 20251215 0 20.395 20.395 20.32 20.347 4900 20.1744 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20251215 0 62 62 61.45 61.47 5300 61.289 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20251215 0 96.41 96.41 96.14 96.16 8083 95.9011 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20251215 0 50.03 50.03 49.5626 49.62 30078 49.302 down down correct
JXI.US iShares Global Utilities ETF 20251215 0 79.23 79.4 78.94 79.4 16400 78.48 up up correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20251215 0 30.71 30.845 30.5 30.5 10338 30.4446 down down correct
KBA.US KraneShares Trust 20251215 0 30.57 30.5958 30.47 30.47 26726 29.9906 down down correct
KBE.US SPDR S&P Bank ETF 20251215 0 62.85 63.21 62.37 62.66 1154937 62.2507 down down correct
KCCA.US KraneShares California Carbon Allowance ETF 20251215 0 16.9 16.93 16.84 16.856 42900 16.3762 down up incorrect
KCE.US SPDR S&P Capital Markets ETF 20251215 0 152.95 153.09 150.5 150.7 38700 149.9741 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20251215 0 25.54 25.64 25.253 25.253 4600 23.9755 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20251215 0 37.37 37.37 37.025 37.025 9800 35.826 down down correct
KEUA.US KraneShares European Carbon Allowance ETF 20251215 0 28.57 28.843 28.57 28.843 800 28.1948 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20251215 0 27.54 27.775 27.22 27.39 8400 27.1616 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20251215 0 24.4 24.43 24.38 24.39 6100 24.0257 down down correct
KIE.US SPDR S&P Insurance ETF 20251215 0 60.85 61.12 60.46 60.88 1460355 60.5643 up up correct
KLDW.US Knowledge Leaders Developed World ETF 20251215 0 51.61 51.68 51.465 51.465 204 51.465 down down correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20251215 0 27.04 27.08 26.96 26.97 77873 25.6714 down down correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20251215 0 11.49 11.49 11.4001 11.455 1005 11.4158 down down correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20251215 0 119.9 119.9 119.66 119.66 200 119.1692 down down correct
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20251215 0 32.64 33.61 32.39 32.87 3532000 32.87 up up correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20251215 0 62.1 62.1 60.6895 60.773 94106 60.0616 down down correct
KONG.US ETF Opportunities Trust 20251215 0 30.66 30.684 30.66 30.684 300 30.5731 up up correct
KORP.US American Century Diversified Corporate Bond ETF 20251215 0 47.42 47.42 47.2401 47.29 48903 46.6592 down up incorrect
KORU.US Direxion Shares ETF Trust 20251215 0 157.16 157.53 150.35 150.35 49382 148.9206 down up incorrect
KRBN.US KraneShares Global Carbon ETF 20251215 0 35.43 35.6 35.43 35.6 30700 34.927 up down incorrect
KRE.US SPDR S&P Regional Banking ETF 20251215 0 67.58 67.88 66.96 67.26 10912100 66.8419 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20251215 0 37.15 37.15 36.8 36.81 706600 36.37 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20251215 0 18.23 18.25 18.06 18.12 77999 18.12 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20251215 0 18.35 18.43 18.13 18.16 66200 17.4626 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20251215 0 27.6 27.63 27.6 27.608 500 25.9165 up up correct
KWEB.US KraneShares CSI China Internet ETF 20251215 0 36.785 36.82 36.25 36.26 19274800 34.1776 down down correct
KXI.US iShares Global Consumer Staples ETF 20251215 0 66.15 66.31 65.94 66.19 65455 65.404 up up correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20251215 0 20.88 21.545 20.37 21.21 2196523 20.9595 up up correct
LABU.US Direxion Shares ETF Trust 20251215 0 166.225 170.43 161.25 163.61 614116 162.7685 down down correct
LCR.US Leuthold Core ETF 20251215 0 38.02 38.04 37.97 38.009 2300 38.009 down up incorrect
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20251215 0 55.358 55.358 55.11 55.26 5482 54.263 down up incorrect
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20251215 0 74.65 74.65 74 74.159 24600 73.911 down up incorrect
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20251215 0 96.06 96.06 95.97 96.035 1060594 95.0711 down down correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20251215 0 42.19 42.215 42.1458 42.19 242314 41.1769
LGH.US HCM Defender 500 Index ETF 20251215 0 62.425 62.49 61.75 61.85 36700 61.613 down up incorrect
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20251215 0 177.42 177.669 176.7391 177.58 13603 176.6202 up up correct
LGOV.US First Trust Exchange 20251215 0 21.81 21.81 21.74 21.765 120400 21.6119 down down correct
LIT.US Global X Funds 20251215 0 63.92 64.1 63.5 63.61 124950 63.4377 down down correct
LOPP.US Gabelli ETFs Trust 20251215 0 33.5949 33.5949 33.5949 33.5949 56 33.3226
LOUP.US Innovator ETFs Trust 20251215 0 77.2 77.2 75.66 75.98 15800 75.98 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20251215 0 110.53 110.605 110.22 110.3 22151510 109.0852 down down correct
LQDB.US iShares Trust 20251215 0 87.24 87.24 87.07 87.148 29200 86.1341 down down correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20251215 0 93.47 93.47 93.25 93.28 19300 91.9643 down down correct
LRGF.US iShares MSCI USA Multifactor ETF 20251215 0 70.1 70.1 69.49 69.6 114100 69.345 down up incorrect
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20251215 0 47.67 47.67 47.385 47.385 900 47.385 down up incorrect
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20251215 0 46.3 46.3 45.8 46.009 5846 45.6989 down up incorrect
LSAT.US Two Roads Shared Trust 20251215 0 40.55 40.55 40.29 40.54 5100 39.7971 down down correct
LTL.US ProShares Ultra Telecommunications 20251215 0 27.838 28 27.7397 27.8406 3415 27.7512 up up correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20251215 0 52.1 52.2046 51.84 51.84 114611 51.6416 down up incorrect
MAKX.US ProShares S&P Kensho Smart Factories ETF 20251215 0 51.377 51.377 51.349 51.349 200 51.3087 down down correct
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20251215 0 20.76 20.76 20.58 20.58 12052 20.58 down down correct
MBOX.US Freedom Day Dividend ETF 20251215 0 35.428 35.539 35.41 35.539 1000 35.3365 up up correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20251215 0 20.7754 20.7931 20.7663 20.775 3728 20.5845 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20251215 0 615.93 616.85 609.955 611.94 868842 609.7421 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20251215 0 94.08 94.18 93.15 93.36 86113 93.1668 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20251215 0 86.88 86.88 85.94 86.32 89237 85.9254 down down correct
META.US Roundhill Ball Metaverse ETF 20251215 0 645.7 653 638.7001 647.51 15549090 647.51 up up correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20251215 0 25.88 26.27 25.03 25.07 18459 24.9171 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20251215 0 38.53 38.53 38.29 38.4032 18132 38.0775 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20251215 0 22.87 22.9 22.8 22.805 5200 22.7365 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20251215 0 57.32 57.32 57.0801 57.1 7931 56.8806 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20251215 0 251.64 251.64 249.32 249.79 148974 249.1955 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20251215 0 412.28 412.335 406.9 407.87 840104 407.4819 down down correct
MGV.US Vanguard World Fund 20251215 0 142.65 143.07 142.24 142.69 194907 141.8648 up up correct
MID.US American Century Mid Cap Growth Impact ETF 20251215 0 66.5099 66.51 66.0182 66.0182 4153 65.9792 down down correct
MIDE.US DBX ETF Trust 20251215 0 33.531 33.531 33.531 33.531 100 33.3459
MIDU.US Direxion Shares ETF Trust 20251215 0 53.84 54.05 52.28 52.77 55742 52.7078 down down correct
MINO.US PIMCO ETF Trust 20251215 0 45.41 45.42 45.33 45.35 71100 44.9055 down up incorrect
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20251215 0 100.47 100.48 100.46 100.47 1231037 99.4358
MJ.US ETFMG Alternative Harvest ETF 20251215 0 40.25 40.25 35 35.32 325842 34.6195 down down correct
MLPA.US Global X MLP ETF 20251215 0 48.85 48.86 48.49 48.83 440122 47.894 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20251215 0 25.53 25.64 25.39 25.54 1969 25.1132 up up correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20251215 0 58.805 59.255 58.805 59.255 200 57.6801 up up correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20251215 0 60.34 60.34 59.81 60.31 316654 59.5638 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20251215 0 24 24 23.9 23.9 44680 23.667 down down correct
MMIT.US IndexIQ Active ETF Trust 20251215 0 24.34 24.34 24.28 24.3 164814 24.0891 down down correct
MMLG.US First Trust Exchange 20251215 0 35.38 35.4366 35.15 35.15 8358 35.15 down up incorrect
MMSC.US MMSC 20251215 0 24.41 24.41 24.11 24.11 7500 24.11 down up incorrect
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20251215 0 295.14 295.14 290.1663 290.1663 2090 289.5682 down down correct
MNA.US IQ Merger Arbitrage ETF 20251215 0 36.05 36.05 35.9 35.925 21885 35.925 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20251215 0 74.92 74.92 74.225 74.56 79162 72.7557 down up incorrect
MORT.US VanEck Vectors Mortgage REIT Income ETF 20251215 0 10.73 10.785 10.685 10.75 592315 10.4173 up up correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20251215 0 52.85 53.3191 52.85 53.3191 132 53.3191 up up correct
MSOS.US AdvisorShares Pure US Cannabis ETF 20251215 0 6.03 6.09 5.24 5.35 43840900 5.35 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20251215 0 44.61 44.66 44.56 44.61 1021 44.0902
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20251215 0 37.44 37.44 37.4148 37.4148 652 37.4148 down down correct
MUB.US iShares Trust 20251215 0 106.99 107.045 106.76 106.84 3690777 105.9941 down down correct
MUNI.US PIMCO ETF Trust 20251215 0 52.48 52.48 52.3941 52.41 352069 51.9851 down down correct
MUSI.US American Century Multisector Income ETF 20251215 0 44.21 44.21 44.15 44.175 2200 43.551 down up incorrect
MUST.US Columbia Multi 20251215 0 20.67 20.7 20.6301 20.64 151210 20.4779 down up incorrect
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20251215 0 14.6 14.801 14.6 14.801 4677 14.251 up up correct
MVV.US ProShares Ultra MidCap400 20251215 0 72.6 72.75 71.31 71.7 14135 71.4789 down up incorrect
MXI.US iShares Global Materials ETF 20251215 0 96.02 96.29 95.73 96.0444 2784 95.3364 up down incorrect
MYY.US ProShares Short MidCap400 20251215 0 17.5 17.51 17.4932 17.4932 3513 17.3079 down down correct
MZZ.US ProShares UltraShort MidCap400 20251215 0 7.76 7.88 7.76 7.861 1387 7.7392 up up correct
NACP.US Impact Shares Trust I 20251215 0 49.84 49.84 49.53 49.58 5700 49.58 down down correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20251215 0 61.21 61.55 58.58 59.7 642282 59.6384 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20251215 0 68.99 68.99 67.6 68.0469 40325 67.3437 down down correct
NDVG.US Nuveen Dividend Growth ETF 20251215 0 35.551 35.551 35.551 35.551 400 35.451
NERD.US Listed Funds Trust 20251215 0 24.83 24.83 24.67 24.698 2600 24.5445 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20251215 0 24.15 24.15 23.985 24.103 5900 23.8006 down down correct
NFLT.US Virtus Newfleet Multi 20251215 0 23.15 23.1699 23.08 23.13 49512 22.8228 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20251215 0 62.92 62.99 62.66 62.83 55796 60.2 down up incorrect
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20251215 0 130.85 131.78 126.5 126.5 635950 123.4237 down down correct
NORW.US Global X MSCI Norway ETF 20251215 0 29.53 29.64 29.53 29.57 5204 29.1526 up up correct
NRGD.US MicroSectors U.S. Big Oil Index 20251215 0 14.94 15.63 14.94 15.395 820 76.975 up up correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20251215 0 19.7 19.7 18.6 18.98 44900 18.98 down down correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20251215 0 37.17 37.17 37.024 37.024 1000 36.6391 down down correct
NTSI.US WisdomTree International Efficient Core Fund 20251215 0 44.65 44.65 44.43 44.48 9789 43.7536 down down correct
NTSX.US WisdomTree Trust 20251215 0 55.03 55.03 54.68 54.83 37900 54.665 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20251215 0 21.2362 21.2362 21.195 21.199 2680 20.9792 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20251215 0 22.3914 22.41 22.3601 22.37 43080 22.1542 down down correct
NUGO.US Nushares ETF Trust 20251215 0 39.695 39.695 39.204 39.204 600 39.204 down down correct
NUGT.US Direxion Shares ETF Trust 20251215 0 187.06 187.275 174.785 179.61 843629 179.4209 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20251215 0 21.69 21.69 21.65 21.67 9800 21.3188 down down correct
NUSA.US Nuveen Enhanced Yield 1 20251215 0 23.42 23.43 23.41 23.42 4003 23.2054
NWLG.US Nuveen Winslow Large 20251215 0 37.56 37.56 37.482 37.482 2140 37.482 down up incorrect
NYF.US iShares New York Muni Bond ETF 20251215 0 53.54 53.55 53.4231 53.51 109529 53.1003 down up incorrect
OALC.US Unified Series Trust 20251215 0 35.7 35.7 35.36 35.46 153100 35.2482 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20251215 0 26.6 26.6 26.43 26.4638 4788 25.9547 down up incorrect
OCIO.US ClearShares OCIO ETF 20251215 0 37.63 37.679 37.63 37.679 326 34.5492 up up correct
OEF.US iShares S&P 100 ETF 20251215 0 343.58 343.58 340.15 341.04 337100 340.195 down down correct
OGCP.US Empire State Realty OP L.P 20251215 0 6.73 6.73 6.73 6.73 0 6.73
OIH.US VanEck Vectors ETF Trust 20251215 0 300.46 300.62 294.35 296.71 418771 291.6479 down down correct
OILU.US Bank of Montreal 20251215 0 24.29 24.29 23.02 23.58 219000 23.58 down down correct
OND.US ProShares Trust 20251215 0 41.11 41.14 40.93 41.0216 972 41.0216 down down correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20251215 0 130.85 130.85 130.84 130.84 547 130.3952 down down correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20251215 0 135.7 135.7 135.04 135.5233 3384 134.8025 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20251215 0 116.5 116.5 115.65 116.0874 6757 115.1055 down down correct
ONLN.US ProShares Online Retail ETF 20251215 0 59.53 59.59 59.05 59.05 2152 58.9975 down up incorrect
ONOF.US Global X Funds 20251215 0 37.69 37.8 37.69 37.8 4500 37.475 up down incorrect
OPER.US ETF Series Solutions 20251215 0 100.168 100.19 100.15 100.175 15400 99.3078 up up correct
OUNZ.US VanEck Merk Gold Trust 20251215 0 41.64 41.72 41.25 41.42 803100 41.42 down down correct
OVB.US Overlay Shares Core Bond ETF 20251215 0 20.748 20.748 20.72 20.74 1800 20.2444 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20251215 0 29.96 29.96 29.8 29.845 700 28.3264 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20251215 0 53.41 53.41 53.24 53.37 9400 52.0413 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20251215 0 39.61 39.61 39.39 39.39 5200 39.2716 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20251215 0 21.66 21.66 21.604 21.605 4500 21.1431 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20251215 0 37.014 37.014 36.947 36.947 300 35.8444 down down correct
OVT.US Listed Funds Trust 20251215 0 22.34 22.348 22.32 22.345 1300 21.6258 up up correct
OWNS.US Impact Shares Trust I 20251215 0 17.6 17.61 17.58 17.58 12600 17.3774 down down correct
PAB.US PGIM ETF Trust 20251215 0 42.82 42.82 42.76 42.78 6000 42.2812 down up incorrect
PALC.US Pacer Lunt Large Cap Multi 20251215 0 53.01 53.16 52.82 52.94 96300 52.5488 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20251215 0 141.89 144.6 141.51 143.39 742100 143.39 up up correct
PAMC.US Pacer Lunt MidCap Multi 20251215 0 47.88 47.88 47.16 47.16 1400 46.7289 down down correct
PBD.US Invesco Global Clean Energy ETF 20251215 0 16.37 16.37 16.21 16.21 20927 16.1198 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20251215 0 80.63 81.11 80.5 81.11 5266 80.6981 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20251215 0 45.61 45.77 45.52 45.69 7715 45.5708 up up correct
PBP.US Invesco Exchange 20251215 0 22.98 22.98 22.92 22.96 52142 22.1613 down up incorrect
PBW.US Invesco WilderHill Clean Energy ETF 20251215 0 31.85 31.85 30.81 30.81 466473 30.6905 down down correct
PCEF.US Invesco Exchange 20251215 0 19.91 19.91 19.73 19.81 167420 19.4278 down down correct
PCY.US Invesco Exchange 20251215 0 21.89 21.89 21.77 21.77 139400 21.4527 down down correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20251215 0 42.43 42.49 42.2658 42.34 14662 41.8334 down up incorrect
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20251215 0 61.53 61.53 61.14 61.3 35361 61.2304 down down correct
PEXL.US Pacer Funds Trust 20251215 0 61.15 61.15 60.798 60.94 2871 60.788 down down correct
PFFA.US ETFis Series Trust I 20251215 0 21.86 21.86 21.75 21.78 708250 21.2731 down down correct
PFFD.US Global X U.S. Preferred ETF 20251215 0 19.02 19.09 19.015 19.05 624941 18.7545 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20251215 0 8.26 8.2758 8.26 8.2758 700 8.1754 up up correct
PFFR.US ETFis Series Trust I 20251215 0 18.14 18.2533 18.14 18.16 26092 17.7994 up up correct
PFFV.US Global X Variable Rate Preferred ETF 20251215 0 22.56 22.6 22.51 22.51 72800 21.9344 down down correct
PFIG.US Invesco Exchange 20251215 0 24.35 24.35 24.27 24.297 16333 24.0411 down down correct
PFIX.US Simplify Exchange Traded Funds 20251215 0 50.7 51.47 50.68 51.47 274500 48.6003 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20251215 0 19.61 19.66 19.61 19.61 133000 19.3378
PFUT.US Putnam Sustainable Future ETF 20251215 0 25.71 25.71 25.565 25.565 13200 25.565 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20251215 0 17.78 17.7965 17.68 17.78 325763 17.4593
PGF.US Invesco Financial Preferred ETF 20251215 0 14.18 14.235 14.18 14.22 196653 14.0052 up up correct
PGHY.US Invesco Exchange 20251215 0 19.94 19.95 19.9 19.93 36382 19.5758 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20251215 0 44.399 44.399 44.13 44.141 10100 44.1316 down down correct
PGX.US Invesco Preferred ETF 20251215 0 11.27 11.32 11.27 11.3 4417683 11.1303 up up correct
PHB.US Invesco Exchange 20251215 0 18.62 18.63 18.6 18.62 49601 18.3603
PHDG.US Invesco S&P 500 Downside Hedged ETF 20251215 0 37.965 37.965 37.8 37.82 2057 37.6536 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20251215 0 35.45 35.45 35.4 35.43 80875 34.8928 down down correct
PHYS.US Sprott Physical Gold Trust 20251215 0 33.1 33.16 32.78 32.91 4953600 32.91 down down correct
PICB.US Invesco Exchange 20251215 0 23.89 23.89 23.77 23.82 60775 23.6178 down down correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20251215 0 95.4 95.4 95.4 95.4 100 94.5703
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20251215 0 12.58 12.7199 12.3233 12.39 68601 12.3586 down down correct
PIN.US Invesco India ETF 20251215 0 25.64 25.67 25.6 25.6 26449 23.9547 down up incorrect
PINK.US Simplify Exchange Traded Funds 20251215 0 37.26 37.37 36.99 37.06 110800 36.9606 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20251215 0 106.32 107.05 106.32 106.9158 8912 106.6693 up down incorrect
PKB.US Invesco Dynamic Building & Construction ETF 20251215 0 96.83 96.83 95.84 96.19 13220 96.1544 down down correct
PLDR.US Putnam Sustainable Leaders ETF 20251215 0 37.35 37.35 37.28 37.28 18900 37.1407 down down correct
PLTM.US GraniteShares Platinum Trust 20251215 0 17.18 17.485 17.1535 17.24 1381549 17.24 up up correct
PPA.US Invesco Aerospace & Defense ETF 20251215 0 154.76 155.28 153.74 154.31 124300 154.31 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20251215 0 162.5 165.2199 162.01 162.94 637540 162.94 up up correct
PQDI.US Principal Exchange 20251215 0 19.6 19.62 19.56 19.58 11400 19.314 down down correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20251215 0 19.07 19.07 19.0437 19.05 158750 18.8044 down up incorrect
PRF.US Invesco FTSE RAFI US 1000 ETF 20251215 0 47.46 47.4833 47.13 47.29 264439 47.1002 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20251215 0 80.81 81.07 79.22 79.42 71811 79.415 down down correct
PSIL.US PSIL 20251215 0 19.82 19.82 19.03 19.2 11600 17.4627 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20251215 0 31.91 31.9999 31.91 31.99 194103 31.4556 up up correct
PSLV.US Sprott Physical Silver Trust 20251215 0 21.04 21.23 20.72 21.19 8776400 21.19 up up correct
PSP.US Invesco Exchange 20251215 0 68.52 68.52 67.65 67.76 28013 66.2966 down down correct
PSQ.US ProShares Trust 20251215 0 30.39 30.83 30.38 30.78 11266760 30.3719 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20251215 0 91.29 91.4575 91.04 91.4575 1577 90.8593 up up correct
PST.US ProShares UltraShort 7 20251215 0 22.2 22.28 22.2 22.2695 4430 22.0685 up up correct
PTBD.US Pacer Funds Trust 20251215 0 19.51 19.51 19.44 19.51 364300 19.188
PTEST.US X 20251215 0 24.97 24.97 24.97 24.97 22980 24.97
PTIN.US Pacer Trendpilot International ETF 20251215 0 32.28 32.4 31.98 32.05 7275 31.2679 down down correct
PULS.US PGIM Ultra Short Bond ETF 20251215 0 49.71 49.72 49.71 49.71 1652045 49.1373
PUTW.US WisdomTree Trust 20251215 0 33.19 33.19 32.97 33.05 427648 33.05 down up incorrect
PVI.US Invesco Exchange 20251215 0 24.8 24.8 24.76 24.78 3182 24.6374 down down correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20251215 0 127.36 127.36 125.58 125.6 22043 125.6 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20251215 0 67.22 67.34 67.06 67.28 26985 67.0028 up up correct
PWZ.US Invesco Exchange 20251215 0 24.16 24.195 24.1 24.15 297882 23.9251 down down correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20251215 0 29.69 29.69 28.99 29.25 14522 29.0626 down up incorrect
PXF.US Invesco FTSE RAFI Developed Markets ex 20251215 0 65.72 65.729 65.375 65.57 56869 64.7943 down up incorrect
PXH.US Invesco Exchange 20251215 0 25.98 25.98 25.8 25.82 306929 25.4444 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20251215 0 30.4616 30.53 30.27 30.4547 9120 30.1903 down up incorrect
PZA.US Invesco Exchange 20251215 0 23.21 23.25 23.16 23.17 1208932 22.952 down down correct
PZT.US Invesco Exchange 20251215 0 22.31 22.3501 22.3 22.3 29655 22.0966 down down correct
QAI.US IQ Hedge Multi 20251215 0 34.07 34.07 33.88 33.88 85953 33.3794 down down correct
QARP.US DBX ETF Trust 20251215 0 59.14 59.2243 59.14 59.2243 1082 59.0389 up up correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20251215 0 82.14 82.14 81.44 81.56 4000 81.0152 down up incorrect
QDF.US FlexShares Trust 20251215 0 82.15 82.15 81.53 81.5703 31886 81.0967 down up incorrect
QDIV.US Global X S&P 500 Quality Dividend ETF 20251215 0 35.43 35.43 35.241 35.3606 930 35.0936 down up incorrect
QDPL.US Pacer Funds Trust 20251215 0 42.71 42.71 42.33 42.46 113100 41.9563 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20251215 0 90.36 90.51 90.05 90.32 17800 90.32 down up incorrect
QEMM.US SPDR Index Shares Funds 20251215 0 65.3 65.3 65.3 65.3 600 65.3
QGRO.US American Century U.S. Quality Growth ETF 20251215 0 114.9 114.9 114.11 114.11 74900 114.025 down down correct
QID.US ProShares UltraShort QQQ 20251215 0 20.32 20.92 20.31 20.84 20665221 20.4538 up up correct
QINT.US American Century Quality Diversified International ETF 20251215 0 64.76 64.77 64.46 64.63 8700 63.82 down down correct
QLD.US ProShares Ultra QQQ 20251215 0 71.45 71.45 69.36 69.63 5727600 69.6079 down down correct
QLTA.US iShares Aaa 20251215 0 48.18 48.21 48.08 48.111 124652 47.5877 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20251215 0 72.52 72.52 72.29 72.429 1400 72.07 down down correct
QLVD.US FlexShares Developed Markets ex 20251215 0 31.875 31.875 31.875 31.875 100 31.5981
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20251215 0 29.3 29.3 29.3 29.3 100 28.8606
QPX.US AdvisorShares Q Dynamic Growth ETF 20251215 0 44.45 44.45 44.384 44.384 700 44.384 down down correct
QQH.US HCM Defender 100 Index ETF 20251215 0 77.8999 77.8999 76.73 76.78 35862 76.616 down down correct
QQQE.US Direxion NASDAQ 20251215 0 103.85 103.85 102.801 103.03 67332 102.8504 down down correct
QRFT.US QRAFT AI 20251215 0 62.15 62.15 62.14 62.14 200 62.1124 down down correct
QTUM.US Defiance Quantum ETF 20251215 0 112.51 112.6 110.21 110.36 503727 109.9196 down down correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20251215 0 57.49 57.5 57.0852 57.0852 296 57.0852 down down correct
QUS.US SPDR MSCI USA StrategicFactors ETF 20251215 0 174.881 174.881 173.91 174.52 20400 174.52 down down correct
QVML.US Invesco Exchange 20251215 0 40.175 40.175 40.04 40.111 1300 39.9981 down down correct
QVMM.US Invesco Exchange 20251215 0 31.16 31.202 31.16 31.202 1700 31.0972 up up correct
QVMS.US Invesco Exchange 20251215 0 29.23 29.23 29.092 29.092 1100 29.0023 down down correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20251215 0 143.56 143.56 143.15 143.189 1000 143.189 down down correct
RAAX.US VanEck Inflation Allocation ETF 20251215 0 35.97 35.97 35.54 35.69 59504 34.8928 down down correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20251215 0 42.38 42.43 42.26 42.32 30775 42.1506 down down correct
RAVI.US FlexShares Ready Access Variable Income Fund 20251215 0 75.46 75.49 75.46 75.475 40069 74.6954 up up correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20251215 0 22.36 22.4 22.21 22.31 12000 21.7314 down down correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20251215 0 53.84 53.84 53.34 53.54 32021 53.0041 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20251215 0 36.54 36.69 36.46 36.69 1900 36.0213 up up correct
RECS.US Columbia ETF Trust I 20251215 0 41.56 41.62 41.21 41.33 454700 40.8695 down down correct
REET.US iShares Global REIT ETF 20251215 0 24.85 24.88 24.735 24.87 1809700 24.87 up up correct
REK.US ProShares Short Real Estate 20251215 0 17.35 17.36 17.24 17.2553 2472 17.1116 down down correct
RETL.US Direxion Daily Retail Bull 3X Shares 20251215 0 10.25 10.29 10.02 10.02 362100 10.02 down down correct
REVS.US Columbia Research Enhanced Value ETF 20251215 0 29.2 29.2 29.045 29.15 14600 28.5399 down down correct
REW.US ProShares UltraShort Technology 20251215 0 11.09 11.52 11.09 11.47 43600 11.2915 up up correct
REZ.US iShares Trust 20251215 0 83.47 84.11 83.47 83.87 88300 82.963 up down incorrect
RFCI.US ALPS ETF Trust 20251215 0 22.72 22.76 22.7 22.705 5301 22.4501 down up incorrect
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20251215 0 63.515 63.57 63.515 63.5475 941 63.226 up up correct
RFFC.US RiverFront Dynamic US Flex 20251215 0 66.88 66.88 66.88 66.88 38 66.7612
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20251215 0 53.1 53.15 52.61 52.73 4425 52.7011 down up incorrect
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20251215 0 132.76 132.76 131.03 131.5812 9179 130.9578 down down correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20251215 0 57.65 57.65 57.13 57.35 241150 57.259 down down correct
RHRX.US Starboard Investment Trust 20251215 0 18.3 18.3381 18.3 18.3381 692 18.3381 up up correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20251215 0 30.16 30.19 29.96 30.05 76684 29.8154 down down correct
RHTX.US Starboard Investment Trust 20251215 0 18.5959 18.5959 18.5959 18.5959 94 18.5959
RIET.US Hoya Capital High Dividend Yield ETF 20251215 0 9.47 9.47 9.4 9.46 65100 9.2103 down down correct
RIGS.US RiverFront Strategic Income Fund 20251215 0 23.1465 23.21 23.0609 23.14 9777 22.8758 down down correct
RINF.US ProShares Inflation Expectations ETF 20251215 0 32.48 32.5514 32.48 32.55 1226 32.1871 up up correct
RISN.US Inspire Tactical Balanced ESG ETF 20251215 0 29.71 29.71 29.68 29.68 1000 29.6067 down down correct
RISR.US FolioBeyond Rising Rates ETF 20251215 0 36.08 36.3 35.967 36.16 48300 35.6313 up up correct
RLY.US SSGA Active Trust 20251215 0 32.08 32.08 31.6901 31.84 50726 31.1846 down down correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20251215 0 29.38 29.38 29.219 29.219 4100 28.7082 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20251215 0 70.91 70.91 69.96 70.03 76636 69.7373 down down correct
RODM.US Lattice Strategies Trust 20251215 0 37.34 37.34 37.1352 37.16 94426 36.6475 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20251215 0 84.34 84.34 82.16 82.57 8200 82.5252 down down correct
ROM.US ProShares Trust 20251215 0 94.94 95.3 92.02 92.4 30800 92.3848 down down correct
ROSC.US Hartford Multifactor Small Cap ETF 20251215 0 48.66 48.66 48.19 48.311 1600 47.9308 down up incorrect
ROUS.US Hartford Multifactor US Equity ETF 20251215 0 58.76 58.76 58.27 58.34 32579 58.0388 down down correct
RPAR.US RPAR Risk Parity ETF 20251215 0 21.53 21.6053 21.46 21.4687 346881 21.3753 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20251215 0 47.16 47.16 46.7267 46.84 90339 46.8331 down up incorrect
RPV.US Invesco S&P 500 Pure Value ETF 20251215 0 105.57 105.57 104.73 105.22 375807 104.6654 down up incorrect
RSP.US Invesco S&P 500 Equal Weight ETF 20251215 0 194.51 194.57 192.91 193.65 26605881 192.883 down down correct
RSPE.US Invesco Exchange 20251215 0 30.1 30.1 29.95 30.02 4500 29.9149 down down correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20251215 0 34 34 33.58 33.77 18735 33.5986 down down correct
RVNU.US DBX ETF Trust 20251215 0 24.73 24.73 24.59 24.6 18740 24.3815 down down correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20251215 0 50.52 50.52 49.7501 49.96 60464 49.8129 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20251215 0 130.15 130.15 128.735 129.1475 19904 128.7791 down up incorrect
RWL.US Invesco S&P 500 Revenue ETF 20251215 0 116.1 116.1 115.27 115.69 175069 115.2958 down up incorrect
RWM.US ProShares Short Russell2000 20251215 0 15.98 16.21 15.965 16.19 27967180 16.0107 up down incorrect
RWO.US SPDR Index Shares Funds 20251215 0 45.59 45.6561 45.3735 45.6 28449 45.1086 up up correct
RWR.US SPDR Dow Jones REIT ETF 20251215 0 99.82 100.22 99.49 100.19 156576 98.9664 up down incorrect
RWX.US SPDR Dow Jones International Real Estate ETF 20251215 0 27.82 27.9702 27.77 27.79 9886 27.522 down down correct
RXD.US ProShares UltraShort Health Care 20251215 0 9.22 9.22 9.03 9.03 9700 8.9606 down down correct
RXI.US iShares Trust 20251215 0 209.6755 209.935 209.32 209.7653 3639 208.0293 up up correct
RXL.US ProShares Ultra Health Care 20251215 0 51.77 52.73 51.77 52.66 22100 52.4742 up up correct
RYJ.US Invesco Raymond James SB 20251215 0 76.2 76.3006 76.2 76.3006 712 75.0003 up down incorrect
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20251215 0 56.34 56.34 55.825 55.8547 13256 55.8055 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20251215 0 121.97 122.5135 121.8486 122.008 1921 121.5949 up up correct
SAA.US ProShares Trust 20251215 0 27.58 27.58 26.94 27.1554 6474 27.0265 down down correct
SAEF.US Schwab Strategic Trust 20251215 0 27.7452 27.7801 27.73 27.7788 1918 27.7788 up up correct
SBB.US ProShares Short SmallCap600 20251215 0 13.34 13.44 13.34 13.3802 8322 13.2637 up up correct
SBIO.US ALPS ETF Trust 20251215 0 51.42 51.814 50.73 50.855 24800 50.855 down down correct
SCC.US ProShares UltraShort Consumer Services 20251215 0 13.96 14.0311 13.8791 13.9713 6234 13.8179 up up correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20251215 0 40.599 40.599 40.599 40.599 0 40.599
SCHA.US Schwab U.S. Small 20251215 0 29.29 29.31 28.89 28.94 3423600 28.94 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20251215 0 26.35 26.37 26.11 26.16 13407900 26.16 down down correct
SCHC.US Schwab Strategic Trust 20251215 0 45.09 45.14 44.81 44.91 868500 44.91 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20251215 0 27.75 27.83 27.64 27.76 25870900 27.76 up up correct
SCHE.US Schwab Emerging Markets Equity ETF 20251215 0 32.43 32.46 32.2 32.22 2493300 32.22 down down correct
SCHF.US Schwab Strategic Trust 20251215 0 23.88 23.9 23.75 23.81 20531200 23.81 down up incorrect
SCHG.US Schwab Strategic Trust 20251215 0 32.7 32.73 32.25 32.33 13705700 32.33 down up incorrect
SCHH.US Schwab U.S. REIT ETF 20251215 0 21 21.04 20.88 21.02 13152200 21.02 up up correct
SCHI.US Schwab 5 20251215 0 23.01 23.02 22.95 22.98 1563400 22.6965 down down correct
SCHJ.US Schwab 1 20251215 0 24.9 24.91 24.88 24.9 369400 24.624
SCHK.US Schwab 1000 ETF 20251215 0 32.93 32.93 32.62 32.67 1462800 32.67 down up incorrect
SCHM.US Schwab U.S. Mid 20251215 0 30.61 30.61 30.25 30.33 1395200 30.33 down up incorrect
SCHO.US Schwab Short 20251215 0 24.39 24.4 24.38 24.39 2491111 24.1566
SCHP.US Schwab U.S. TIPS ETF 20251215 0 26.69 26.69 26.63 26.63 3237319 26.4539 down down correct
SCHQ.US Schwab Long 20251215 0 31.8 31.855 31.71 31.71 676900 31.3345 down down correct
SCHR.US Schwab Strategic Trust 20251215 0 25.11 25.1399 25.09 25.11 1671556 24.87
SCHV.US Schwab Strategic Trust 20251215 0 29.8 29.85 29.65 29.76 3910100 29.76 down down correct
SCHX.US Schwab U.S. Large 20251215 0 27 27.01 26.74 26.8 28213300 26.8 down down correct
SCHY.US Schwab Strategic Trust 20251215 0 29.65 29.67 29.55 29.64 522500 29.64 down down correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20251215 0 23.4 23.4118 23.36 23.37 1383591 23.1333 down down correct
SCJ.US iShares MSCI Japan Small 20251215 0 94.73 94.73 94.26 94.54 12933 92.545 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20251215 0 19.9 20.28 19.86 20.06 654900 20.06 up down incorrect
SCRD.US SCRD 20251215 0 42.02 42.02 41.98 41.98 1148 41.4353 down up incorrect
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20251215 0 23.15 23.15 22.97 23.04 98734 22.2266 down up incorrect
SDD.US ProShares UltraShort SmallCap600 20251215 0 11.9884 12.0625 11.9884 12.0304 1512 11.8435 up up correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20251215 0 30.03 30.03 29.8366 29.8784 5449 29.4856 down up incorrect
SDIV.US Global X SuperDividend ETF 20251215 0 24.26 24.28 24.12 24.19 493512 23.6443 down up incorrect
SDOG.US ALPS Sector Dividend Dogs ETF 20251215 0 61.72 61.73 61.42 61.62 35558 61.0682 down up incorrect
SDOW.US ProShares UltraPro Short Dow30 20251215 0 31.06 31.81 31.04 31.53 3067070 31.0915 up up correct
SDP.US ProShares UltraShort Utilities 20251215 0 12.75 12.76 12.54 12.54 4600 12.2969 down down correct
SDS.US ProShares UltraShort S&P500 20251215 0 69.055 70.38 69.05 70.08 1920572 68.8768 up up correct
SDY.US SPDR S&P Dividend ETF 20251215 0 142 142.17 141.38 142.01 253265 140.9808 up up correct
SEF.US ProShares Short Financials 20251215 0 30.919 31.0177 30.9099 30.9314 1934 30.6002 up up correct
SEIX.US Virtus ETF Trust II 20251215 0 23.48 23.48 23.46 23.475 64000 23.0688 down down correct
SFY.US Tidal ETF Trust 20251215 0 132.56 132.59 131.18 131.19 14800 130.5919 down up incorrect
SFYF.US SoFi Social 50 ETF 20251215 0 56.67 56.85 56.094 56.094 3600 56.0018 down up incorrect
SFYX.US Tidal ETF Trust 20251215 0 16.56 16.67 16.411 16.411 5400 16.2972 down up incorrect
SGDJ.US Sprott Funds Trust 20251215 0 89 89 86.066 86.7 53100 79.906 down up incorrect
SGDM.US Sprott Gold Miners ETF 20251215 0 71.28 71.28 69 69.65 35601 68.9244 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20251215 0 41.24 41.32 40.84 41.03 4534700 41.03 down down correct
SGOV.US iShares Trust 20251215 0 100.53 100.54 100.53 100.53 14767900 99.6288
SH.US ProShares Short S&P500 20251215 0 36.31 36.66 36.31 36.58 6046600 36.0976 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20251215 0 130.83 130.9315 130.7 130.7544 2640 130.415 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20251215 0 47.96 48 47.95 47.95 237202 47.6303 down down correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20251215 0 47.0711 47.0711 47.0711 47.0711 0 46.4375
SHYG.US iShares Trust 20251215 0 42.93 42.94 42.8932 42.93 3335469 42.1957
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20251215 0 45.01 45.01 44.9603 44.989 33741 44.241 down down correct
SIFI.US Harbor Scientific Alpha Income 20251215 0 44.41 44.41 44.41 44.41 28 43.3623
SIHY.US Harbor ETF Trust 20251215 0 46.09 46.23 46.03 46.23 15800 45.2271 up up correct
SIJ.US ProShares UltraShort Industrials 20251215 0 11.12 11.3 11.12 11.2597 14002 11.1118 up up correct
SIL.US Global X Silver Miners ETF 20251215 0 84.765 84.86 81.1801 82.24 1948776 81.3641 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20251215 0 28.44 28.47 27.0594 27.41 9123860 26.9038 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20251215 0 43.46 43.606 43.126 43.126 700 43.038 down down correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20251215 0 60.71 61.07 59.85 60.99 2260000 60.99 up down incorrect
SIXA.US 6 Meridian Mega Cap Equity ETF 20251215 0 50.34 50.34 50.165 50.2 30400 49.9726 down down correct
SIXH.US 6 Meridian Hedged Equity 20251215 0 39.4 39.5 39.34 39.406 46700 39.2468 up up correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20251215 0 37.03 37.253 37.01 37.253 14100 37.0026 up up correct
SIXS.US 6 Meridian Small Cap Equity ETF 20251215 0 52.67 52.67 51.69 51.919 3400 51.5731 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20251215 0 164.51 164.51 163.153 163.44 3086 162.685 down down correct
SJB.US ProShares Trust 20251215 0 15.46 15.47 15.455 15.47 78620 15.3027 up up correct
SJNK.US SPDR Series Trust 20251215 0 25.35 25.36 25.33 25.34 4422851 24.9141 down down correct
SKF.US ProShares UltraShort Financials 20251215 0 25.42 25.76 25.35 25.628 13268 25.2673 up up correct
SLV.US iShares Silver Trust 20251215 0 57.84 58.2 57.02 58.11 43227800 58.11 up up correct
SLX.US VanEck Vectors Steel ETF 20251215 0 85.19 85.49 84.305 85.05 65358 83.7284 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20251215 0 97.8 97.8099 96.88 96.96 134775 96.8364 down up incorrect
SLYV.US SPDR S&P 600 Small Cap Value ETF 20251215 0 94.46 94.46 93.22 93.54 149737 92.9525 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20251215 0 11.87 12.22 11.87 12.155 13322 12.0097 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20251215 0 4.12 4.12 3.95 3.95 33032 3.814 down up incorrect
SMLF.US iShares MSCI USA Small 20251215 0 76.75 76.75 75.71 75.81 159886 75.571 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20251215 0 20.765 20.765 20.691 20.704 1800 20.3771 down down correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20251215 0 136.62 136.62 135.7076 135.7076 1293 134.6608 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20251215 0 50.48 50.48 50.445 50.45 111508 50.1028 down down correct
SMN.US ProShares Trust 20251215 0 13.4976 13.4976 13.4976 13.4976 224 13.3507
SMOG.US VanEck Vectors Low Carbon Energy ETF 20251215 0 133.73 133.73 133.34 133.34 800 131.3042 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20251215 0 62.55 62.55 61.99 62.13 407696 61.9358 down down correct
SOXL.US Direxion Shares ETF Trust 20251215 0 43.11 43.42 40.8 41.18 78218600 41.18 down up incorrect
SOXS.US Direxion Shares ETF Trust 20251215 0 3.18 3.37 3.16 3.34 22294545 65.9165 up down incorrect
SOYB.US Teucrium Soybean 20251215 0 22.56 22.56 22.39 22.48 269400 22.48 down up incorrect
SPAB.US SPDR Portfolio Aggregate Bond ETF 20251215 0 25.78 25.81 25.76 25.77 1525874 25.5161 down down correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20251215 0 29.38 29.42 29.33 29.36 389100 28.9954 down down correct
SPCX.US Collaborative Investment Series Trust 20251215 0 25.42 25.435 25.37 25.435 1100 21.8432 up up correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20251215 0 39.52 39.52 39.19 39.29 30800 39.1908 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20251215 0 9.46 9.5499 9.46 9.52 28437010 9.4445 up up correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20251215 0 35.27 35.27 35.02 35.1915 6133 34.8551 down down correct
SPDW.US SPDR Portfolio Developed World ex 20251215 0 44.9 44.95 44.6589 44.78 3300991 43.986 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20251215 0 47.04 47.09 46.75 46.77 1261100 46.0021 down down correct
SPEU.US SPDR Portfolio Europe ETF 20251215 0 51.88 52.01 51.77 51.93 51900 51.3435 up up correct
SPFF.US Global X SuperIncome Preferred ETF 20251215 0 9.3812 9.45 9.3812 9.41 52009 9.2296 up up correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20251215 0 76.99 76.99 76.29 76.4 46000 76.4 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20251215 0 115.32 115.32 114.58 115.17 103900 114.9537 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20251215 0 119.18 119.28 117.73 117.8 120915 117.6107 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20251215 0 48.52 48.665 48.365 48.59 2256538 47.9907 up up correct
SPHQ.US Invesco S&P 500 Quality ETF 20251215 0 76.4 76.4 75.82 75.88 1479573 75.6534 down down correct
SPHY.US SPDR Series Trust 20251215 0 23.7 23.71 23.68 23.69 5141700 23.275 down down correct
SPIB.US SPDR Series Trust 20251215 0 33.85 33.8599 33.8 33.82 8405196 33.4543 down down correct
SPIP.US SPDR Series Trust 20251215 0 26.06 26.08 26.01 26.01 133000 25.9004 down down correct
SPLB.US SPDR Series Trust 20251215 0 22.69 22.6965 22.585 22.6 1786572 22.3036 down up incorrect
SPLV.US Invesco Exchange 20251215 0 71.78 72.06 71.62 72.02 3412080 71.6255 up up correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20251215 0 22.46 22.51 22.45 22.46 589400 22.1786
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20251215 0 59.17 59.22 58.57 58.76 2068400 58.5426 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20251215 0 119.81 119.875 118.63 118.68 1111333 118.3911 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20251215 0 15.78 15.88 15.6 15.72 1456800 15.72 down down correct
SPRE.US Tidal ETF Trust 20251215 0 19.45 19.51 19.38 19.5 59700 19.308 up up correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20251215 0 30.23 30.24 30.22 30.23 1609720 29.9079
SPSK.US Tidal ETF Trust 20251215 0 18.52 18.558 18.52 18.53 172700 18.1162 up up correct
SPSM.US SPDR Series Trust 20251215 0 48.72 48.73 48.13 48.21 1328874 47.9727 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20251215 0 28.89 28.91 28.8501 28.865 1265821 28.5968 down down correct
SPTL.US SPDR Series Trust 20251215 0 26.55 26.59 26.46 26.48 5076004 26.2152 down down correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20251215 0 83.06 83.06 82.32 82.47 710868 82.2256 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20251215 0 29.31 29.31 29.3 29.31 686691 29.0304
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20251215 0 50.12 50.12 49.79 49.94 3000 46.4973 down up incorrect
SPUS.US Tidal ETF Trust 20251215 0 51.22 51.233 50.6 50.73 510900 50.6592 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20251215 0 185.76 185.77 182.7244 183.36 12537 183.2597 down down correct
SPVM.US Invesco Exchange 20251215 0 68.62 68.62 68.26 68.5442 4856 68.2301 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20251215 0 57.87 57.87 57.53 57.8344 5243 57.4757 down down correct
SPXE.US ProShares S&P 500 ex 20251215 0 73.83 73.83 73.64 73.6797 1289 73.4775 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20251215 0 223.91 223.92 217.6718 219.06 2664539 218.892 down down correct
SPXN.US ProShares S&P 500 ex 20251215 0 73.69 73.71 73.69 73.7063 625 73.5169 up up correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20251215 0 35.23 36.245 35.22 36.01 6528236 35.8115 up up correct
SPXT.US ProShares S&P 500 ex 20251215 0 104.61 104.61 103.89 104.3465 11866 103.9466 down down correct
SPXU.US ProShares UltraPro Short S&P500 20251215 0 50.09 51.54 50.08 51.22 3663225 50.2224 up up correct
SPXV.US ProShares S&P 500 ex 20251215 0 74.18 74.269 74.18 74.269 350 74.068 up up correct
SPY.US SPDR S&P 500 ETF Trust 20251215 0 685.74 685.76 679.25 680.73 90810953 678.7244 down up incorrect
SPYC.US Simplify US Equity PLUS Convexity ETF 20251215 0 42.76 42.76 42.64 42.712 11100 42.6128 down up incorrect
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20251215 0 44.2 44.225 43.885 44.07 1888504 43.5158 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20251215 0 106.755 106.755 105.41 105.7 1857950 105.5401 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20251215 0 57.48 57.515 57.0874 57.26 2469364 56.9451 down down correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20251215 0 56.47 56.47 55.9896 56.083 37645 55.9503 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20251215 0 41.39 41.4001 41.34 41.36 3447965 40.6196 down down correct
SRS.US ProShares Trust 20251215 0 49.089 49.9 48.98 49.26 9493 48.8353 up up correct
SRTY.US ProShares Trust 20251215 0 38.96 40.72 38.89 40.66 1108342 39.9312 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20251215 0 29.52 29.52 29.22 29.35 72031 28.7102 down down correct
SSG.US ProShares UltraShort Semiconductors 20251215 0 32.71 34.02 32.6636 33.89 37978 33.3522 up up correct
SSO.US ProShares Ultra S&P500 20251215 0 58.52 58.52 57.4217 57.67 3109273 57.5567 down down correct
SSPY.US Syntax ETF Trust 20251215 0 88.72 88.805 88.595 88.805 3800 87.6027 up up correct
STIP.US iShares 0 20251215 0 102.71 102.72 102.62 102.62 378957 102.2687 down up incorrect
STNC.US Stance Equity ESG Large Cap Core ETF 20251215 0 33.27 33.27 33.16 33.249 44100 33.249 down down correct
STPZ.US PIMCO 1 20251215 0 53.77 53.8 53.73 53.73 18928 53.5604 down down correct
SUB.US iShares Short 20251215 0 106.65 106.67 106.61 106.67 348919 106.0011 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20251215 0 140.56 140.56 139.19 139.35 140600 138.997 down down correct
SVOL.US Simplify Volatility Premium ETF 20251215 0 17.6 17.6 17.45 17.54 354400 16.6548 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20251215 0 32.74 32.7469 32.56 32.5994 12329 32.3667 down up incorrect
SXQG.US 6 Meridian Quality Growth ETF 20251215 0 32.87 32.874 32.84 32.874 4600 32.874 up down incorrect
SZK.US ProShares UltraShort Consumer Goods 20251215 0 12.46 12.51 12.39 12.41 4747 12.311 down down correct
SZNE.US Pacer Funds Trust 20251215 0 35.33 35.3679 35.33 35.3338 798 35.0347 up down incorrect
TAAG.US Trend Aggregation Growth ETF 20251215 0 0.02 0.0245 0.02 0.0245 105734 0.0245 up down incorrect
TAGG.US TagLikeMe Corp 20251215 0 43.06 43.1 43 43.056 71505 42.5864 down down correct
TAGS.US Teucrium Commodity Trust 20251215 0 23 23.11 23 23.11 5400 23.11 up up correct
TAN.US Invesco Exchange 20251215 0 48.24 48.24 47.24 47.57 522687 47.57 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20251215 0 50.51 50.51 50.33 50.35 39784 49.841 down down correct
TBF.US ProShares Short 20+ Year Treasury 20251215 0 24.22 24.32 24.17 24.32 70267 24.1017 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20251215 0 34.9 35.16 34.75 35.16 369917 34.8484 up up correct
TBUX.US T. Rowe Price Exchange 20251215 0 49.95 49.98 49.95 49.96 155100 49.3847 up up correct
TBX.US ProShares Trust 20251215 0 28.0481 28.09 28.0481 28.0753 15116 27.7773 up down incorrect
TCHP.US T. Rowe Price Exchange 20251215 0 49.82 49.82 49.18 49.21 95000 49.21 down up incorrect
TDSB.US Exchange Listed Funds Trust 20251215 0 23.95 24.003 23.95 24.003 2500 23.8748 up up correct
TDSC.US Exchange Listed Funds Trust 20251215 0 25.34 25.4 25.34 25.391 5100 25.2589 up up correct
TDTF.US FlexShares iBoxx 5 20251215 0 24.07 24.08 24.02 24.02 112237 23.9262 down down correct
TDTT.US FlexShares Trust 20251215 0 24.14 24.14 24.1 24.11 289006 24.0229 down down correct
TDVG.US T. Rowe Price Exchange 20251215 0 45.45 45.45 45.1 45.22 30900 45.1001 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20251215 0 61.17 61.17 60.53 60.53 15400 60.457 down down correct
TECL.US Direxion Shares ETF Trust 20251215 0 119.5 119.84 113.22 114.11 825000 114.11 down down correct
TECS.US Direxion Shares ETF Trust 20251215 0 17.43 18.3301 17.35 18.26 1780206 18.0572 up up correct
TEQI.US T. Rowe Price Equity Income ETF 20251215 0 45.43 45.48 45.25 45.42 8500 45.1813 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20251215 0 45.69 45.7 45.61 45.65 759652 45.2525 down down correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20251215 0 50.53 50.53 50.52 50.53 968100 50.076
TGRW.US T. Rowe Price Growth Stock ETF 20251215 0 45.9 45.9 45.37 45.37 4500 45.37 down down correct
THD.US iShares MSCI Thailand ETF 20251215 0 61 61.28 60.93 61.09 78200 60.279 up down incorrect
THNQ.US Robo Global Artificial Intelligence ETF 20251215 0 65.18 65.18 63.39 63.39 23066 63.2618 down up incorrect
TINT.US ProShares Trust 20251215 0 33.21 33.39 33.21 33.39 400 33.3472 up up correct
TINY.US ProShares Trust 20251215 0 52.83 52.85 52.68 52.785 800 52.7276 down down correct
TIP.US iShares TIPS Bond ETF 20251215 0 110.35 110.42 110.15 110.15 2229400 109.8091 down up incorrect
TIPX.US SPDR Bloomberg Barclays 1 20251215 0 19.14 19.15 19.12 19.12 131954 19.0437 down down correct
TIPZ.US PIMCO ETF Trust 20251215 0 53.18 53.18 53.06 53.06 7906 52.8606 down down correct
TLH.US iShares Trust 20251215 0 101.79 101.95 101.515 101.57 1120542 100.4906 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20251215 0 92.7354 92.8192 92.4 92.681 5021 91.3335 down up incorrect
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20251215 0 64.48 64.48 64.18 64.18 1500 62.5359 down up incorrect
TMF.US Direxion Shares ETF Trust 20251215 0 38.2 38.42 37.8 37.8 4620900 37.3446 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20251215 0 36.8 37.195 36.59 37.18 1464928 37.0632 up up correct
TNA.US Direxion Shares ETF Trust 20251215 0 50.77 50.84 48.535 48.64 11810710 48.6108 down down correct
TOK.US iShares MSCI Kokusai ETF 20251215 0 138.39 138.39 138.0528 138.0528 2054 137.0868 down down correct
TOLZ.US ProShares Trust 20251215 0 54.46 54.46 54.02 54.38 11238 54.0137 down up incorrect
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20251215 0 40.35 40.38 40.32 40.32 446659 39.7471 down down correct
TOTR.US T. Rowe Price Exchange 20251215 0 40.811 40.83 40.75 40.77 2300 40.2508 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20251215 0 39.17 39.17 38.83 39.03 62500 38.9659 down down correct
TPIF.US Timothy Plan International ETF 20251215 0 34.56 34.6 34.41 34.51 15000 34.503 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20251215 0 32.17 32.17 31.1 31.45 27193 31.4212 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20251215 0 42.64 42.64 42.25 42.38 22500 42.378 down down correct
TPYP.US Tortoise North American Pipeline Fund 20251215 0 35.5 35.55 35.29 35.49 35087 35.1568 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20251215 0 34.3 34.366 34.3 34.303 2200 33.5314 up up correct
TSPA.US T. Rowe Price US Equity Research ETF 20251215 0 43.05 43.05 42.69 42.73 56872 42.4661 down up incorrect
TTT.US ProShares Trust 20251215 0 71.37 72.13 71.02 72.0325 4686 66.757 up down incorrect
TWM.US ProShares UltraShort Russell2000 20251215 0 30.185 31.09 30.15 31.07 423112 30.7003 up up correct
TYD.US Direxion Daily 7 20251215 0 25.73 25.85 25.61 25.67 5200 25.4236 down down correct
TYO.US Direxion Daily 7 20251215 0 13.22 13.285 13.22 13.285 5090 13.237 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20251215 0 6.81 7.12 6.795 7.1 115989203 7.065 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20251215 0 25.92 26.0282 25.3501 25.379 10425 25.3212 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20251215 0 28.02 28.13 27.8 27.8481 3241 27.7064 down down correct
UBT.US ProShares Trust 20251215 0 16.85 16.92 16.73 16.741 184307 16.5677 down down correct
UCC.US ProShares Trust 20251215 0 54.565 54.565 54.27 54.3934 1519 54.2409 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20251215 0 27.508 27.508 27.508 27.508 100 27.508
UCO.US ProShares Ultra Bloomberg Crude Oil 20251215 0 19.23 19.25 18.83 19.04 2513100 19.04 down down correct
UCON.US First Trust Exchange 20251215 0 25.04 25.0747 25.02 25.03 504168 24.8518 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20251215 0 18.77 18.805 18.751 18.77 259024 18.232
UDOW.US ProShares Trust 20251215 0 60.57 60.635 59.16 59.7 2605026 59.5045 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20251215 0 55.32 55.32 55.171 55.205 2300 55.205 down down correct
UGA.US United States Gasoline Fund LP 20251215 0 62.85 62.85 62.2972 62.4 16170 62.4 down down correct
UGE.US ProShares Ultra Consumer Goods 20251215 0 17.5 17.53 17.38 17.4623 5861 17.3301 down down correct
UGL.US ProShares Trust II 20251215 0 56.45 56.6945 55.38 55.83 4071246 55.83 down down correct
UITB.US VictoryShares USAA Core Intermediate 20251215 0 47.22 47.27 47.19 47.21 148991 47.0202 down up incorrect
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20251215 0 63.94 63.94 63.78 63.9 3800 63.9 down up incorrect
UJB.US ProShares Ultra High Yield 20251215 0 78.62 78.67 78.62 78.67 38600 78.3664 up up correct
ULE.US ProShares Trust II 20251215 0 13.25 13.28 13.18 13.18 5800 13.18 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20251215 0 40.61 40.61 40.6 40.6 54506 40.1663 down down correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20251215 0 92.2163 92.2163 92.2163 92.2163 127 92.1225
UMDD.US ProShares UltraPro MidCap400 20251215 0 27.24 27.24 26.45 26.56 10810 26.4829 down down correct
UMI.US USCF Midstream Energy Income Fund 20251215 0 50.48 50.48 50.13 50.4 12900 48.6584 down down correct
UNG.US United States Natural Gas Fund LP 20251215 0 12.57 12.65 12.37 12.46 16102700 12.46 down down correct
UNL.US United States 12 Month Natural Gas Fund LP 20251215 0 7.51 7.52 7.42 7.48 183700 7.48 down down correct
UPRO.US ProShares UltraPro S&P500 20251215 0 117.74 117.74 114.45 115.18 4198726 114.8522 down down correct
UPV.US ProShares Ultra FTSE Europe 20251215 0 88.66 88.66 88.66 88.66 200 87.6867
UPW.US ProShares Ultra Utilities 20251215 0 21.7845 22.1 21.75 22.072 9308 21.9846 up down incorrect
URA.US Global X Funds 20251215 0 46.45 47.02 44.61 44.63 4716343 42.5966 down down correct
URE.US ProShares Ultra Real Estate 20251215 0 59.74 59.8966 59.37 59.8966 2004 59.3737 up up correct
URNM.US North Shore Global Uranium Mining ETF 20251215 0 57.04 57.88 55.16 55.16 284700 53.3529 down down correct
URTH.US iShares MSCI World ETF 20251215 0 187.36 187.36 185.93 186.26 1077100 184.765 down down correct
URTY.US ProShares Trust 20251215 0 59.48 59.51 56.82 56.94 1201197 56.7486 down down correct
USAI.US Pacer American Energy Independence ETF 20251215 0 38.36 38.36 37.87 38.09 10636 37.6402 down down correct
USCI.US United States Commodity Index Funds Trust 20251215 0 78.5 78.5 77.75 78.04 10700 78.04 down down correct
USD.US ProShares Ultra Semiconductors 20251215 0 50.76 51 48.81 49.1 739719 49.0264 down down correct
USDU.US WisdomTree Trust 20251215 0 26.91 26.91 26.75 26.77 59098 25.7778 down down correct
USFR.US WisdomTree Trust 20251215 0 50.37 50.38 50.37 50.38 3387483 49.9254 up down incorrect
USL.US United States 12 Month Oil Fund LP 20251215 0 33.07 33.25 32.87 32.94 33600 32.94 down down correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20251215 0 42.2 42.2 42.2 42.2 65 42.2
USO.US United States Oil Fund LP 20251215 0 68.49 68.53 67.61 67.89 6298800 67.89 down down correct
USRT.US iShares Core U.S. REIT ETF 20251215 0 57.86 58.03 57.62 57.98 311000 57.284 up up correct
USSG.US DBX ETF Trust 20251215 0 63.69 63.69 63.27 63.46 24000 63.2557 down down correct
UST.US ProShares Ultra 7 20251215 0 44.3 44.3699 44.19 44.21 57533 43.6405 down down correct
USTB.US VictoryShares USAA Core Short 20251215 0 50.71 50.71 50.68 50.69 117678 50.4743 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20251215 0 93.47 93.55 92.5901 92.8173 33302 92.6504 down up incorrect
UTES.US ETFis Series Trust I 20251215 0 79.785 79.9 79.105 79.59 168548 79.1873 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20251215 0 41.14 41.6579 40.4 41.54 123322 41.3984 up down incorrect
UUP.US Invesco DB US Dollar Index Trust 20251215 0 27.91 27.96 27.88 27.93 568375 27.0076 up down incorrect
UWM.US ProShares Ultra Russell2000 20251215 0 50.71 50.71 49.177 49.22 418690 49.0265 down down correct
UXI.US ProShares Ultra Industrials 20251215 0 48.11 48.11 47.14 47.3492 30676 47.2597 down down correct
UYG.US ProShares Ultra Financials 20251215 0 102.03 102.8 101.4181 101.86 15491 92.0912 down down correct
UYM.US ProShares Ultra Basic Materials 20251215 0 24.5 24.5 23.93 24.1893 6510 24.0813 down down correct
VALQ.US American Century ETF Trust 20251215 0 67.22 67.22 66.89 67.048 3700 66.726 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20251215 0 208.55 208.55 206.03 206.9 43400 206.0873 down down correct
VB.US Vanguard Small 20251215 0 263.98 264.41 260.8401 261.24 498475 260.3165 down down correct
VBK.US Vanguard Small 20251215 0 308.15 308.9862 303.3 303.48 149638 303.0996 down down correct
VBND.US ETF Series Solutions 20251215 0 44.1 44.12 43.9701 44.06 17292 43.6277 down down correct
VBR.US Vanguard Small 20251215 0 217.37 217.4 214.87 215.69 247954 214.6318 down down correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20251215 0 24.39 24.84 24.39 24.5884 11348 21.8716 up up correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20251215 0 27.29 27.85 26 26.141 1600 25.818 down down correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20251215 0 402.04 403.94 400.03 401.03 52600 400.2801 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20251215 0 216.66 217.54 215.85 216.74 118900 215.5045 up down incorrect
VDE.US Vanguard Energy Index Fund ETF Shares 20251215 0 128.57 128.57 126.27 127.27 550100 126.21 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20251215 0 63.02 63.08 62.7 62.84 19714700 61.7945 down down correct
VEGA.US AdvisorShares Trust 20251215 0 49.88 49.88 49.52 49.78 7694 49.1213 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20251215 0 39.68 39.77 39.57 39.77 4800 39.273 up up correct
VEGN.US US Vegan Climate ETF 20251215 0 60.57 60.57 60.139 60.146 3400 60.146 down down correct
VEU.US Vanguard FTSE All 20251215 0 74.25 74.25 73.795 73.94 2926657 72.6755 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20251215 0 135.12 135.27 134 134.44 906793 133.7612 down up incorrect
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20251215 0 83.29 83.44 83.0135 83.23 2597095 82.4506 down down correct
VGT.US Vanguard World Fund 20251215 0 758.91 760.2 744.22 745.51 481300 744.7542 down down correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20251215 0 288.79 291.41 288.65 291.12 287100 289.4353 up up correct
VIDI.US ETF Series Solutions 20251215 0 34.11 34.11 33.9 33.92 8400 33.2404 down down correct
VIG.US Vanguard Specialized Funds 20251215 0 222.89 222.905 221.07 221.79 1744288 220.9015 down down correct
VIOG.US Vanguard S&P Small 20251215 0 126.34 126.34 124.95 125.01 8400 124.6323 down up incorrect
VIOO.US Vanguard Admiral Funds 20251215 0 116.36 116.36 114.9 115.16 86028 113.6415 down up incorrect
VIOV.US Vanguard S&P Small 20251215 0 101.45 101.45 100.09 100.51 35367 99.9645 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20251215 0 304.18 304.18 301.73 302.37 107300 301.5513 down up incorrect
VLU.US SPDR S&P 1500 Value Tilt ETF 20251215 0 213.65 213.65 211.7276 212.44 7602 211.4496 down up incorrect
VNLA.US Janus Henderson Short Duration Income ETF 20251215 0 49.22 49.23 49.21 49.22 303690 48.6489
VNQ.US Vanguard Specialized Funds 20251215 0 89.82 89.88 89.095 89.73 3915126 88.9192 down down correct
VNSE.US Natixis ETF Trust II 20251215 0 38.103 38.103 38.103 38.103 0 38.0243
VO.US Vanguard Mid 20251215 0 295.93 296.17 293.2382 294.23 567953 293.0769 down down correct
VOE.US Vanguard Mid 20251215 0 180.85 180.85 179.325 180.26 293844 179.3202 down down correct
VOO.US Vanguard S&P 500 ETF 20251215 0 630.56 630.56 624.57 625.96 11337200 624.1935 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20251215 0 444.32 444.45 439.02 440.15 178545 439.5724 down down correct
VOOV.US Vanguard Admiral Funds 20251215 0 207.23 207.29 205.84 206.41 67066 205.4604 down down correct
VOT.US Vanguard Mid 20251215 0 284.38 284.38 281.6686 282.13 170215 281.6526 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20251215 0 192.36 192.36 190.31 191.26 104000 190.6386 down down correct
VPC.US ETFis Series Trust I 20251215 0 18.78 18.88 18.56 18.62 25800 17.6508 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20251215 0 92.85 92.88 92.2 92.32 389586 89.8662 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20251215 0 187.11 187.76 185.97 187.52 206800 186.1525 up up correct
VRAI.US Virtus Real Asset Income ETF 20251215 0 23.84 23.88 23.84 23.88 500 23.4808 up up correct
VRP.US Invesco Variable Rate Preferred ETF 20251215 0 24.47 24.4799 24.44 24.46 618696 24.0489 down down correct
VSLU.US ETF Opportunities Trust 20251215 0 43.93 43.93 43.752 43.9 27600 43.6969 down down correct
VSS.US Vanguard FTSE All 20251215 0 145.31 145.31 144.35 144.52 334637 141.1546 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20251215 0 142.12 142.2 141 141.22 3988206 140.0988 down down correct
VTEB.US Vanguard Tax 20251215 0 50.28 50.28 50.2 50.23 4672265 49.8048 down down correct
VTI.US Vanguard Index Funds 20251215 0 337.98 338 334.68 335.33 3571852 334.3817 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20251215 0 193.24 193.73 192.51 193.23 3627186 192.2341 down up incorrect
VUG.US Vanguard Growth Index Fund ETF Shares 20251215 0 488.45 488.59 481.66 482.86 1214300 482.3669 down up incorrect
VUSE.US Vident Core U.S. Equity Fund 20251215 0 66.66 66.66 66.04 66.1 9100 66.0509 down down correct
VV.US Vanguard Large 20251215 0 316.38 316.5 313.57 314.13 181992 313.2734 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20251215 0 54.185 54.19 53.77 53.78 9770130 52.7431 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20251215 0 214.88 214.88 211.79 211.93 542358 211.277 down up incorrect
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20251215 0 146.58 146.73 145.41 145.9 2043783 144.9392 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20251215 0 53.3 54.08 52.91 53.14 29400 53.1253 down down correct
WBIF.US Absolute Shares Trust 20251215 0 31.26 31.295 31.23 31.295 6000 31.295 up up correct
WBIG.US WBI BullBear Yield 3000 ETF 20251215 0 23.57 23.5801 23.53 23.5801 1974 23.5413 up up correct
WBIL.US WBI BullBear Quality 3000 ETF 20251215 0 35.03 35.11 35.03 35.0507 1510 35.0338 up down incorrect
WBIY.US WBI Power Factor High Dividend ETF 20251215 0 32.87 32.87 32.7267 32.74 7880 32.4417 down up incorrect
WDIV.US SPDR Index Shares Funds 20251215 0 75.82 75.88 75.31 75.46 59675 74.6952 down up incorrect
WEAT.US Teucrium Wheat 20251215 0 20.31 20.3825 20.2 20.25 319254 20.25 down down correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20251215 0 28.05 28.07 26.695 26.97 94300 26.97 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20251215 0 19.96 20.865 19.96 20.73 91800 20.5518 up up correct
WIP.US SPDR FTSE International Government Inflation 20251215 0 39.35 39.4799 39.21 39.21 65265 38.8207 down down correct
WLTH.US WLTH 20251215 0 14.545 14.75 13.35 13.95 4296000 13.95 down down correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20251215 0 41.68 41.68 41.12 41.547 2003 41.5301 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20251215 0 38.48 38.67 38.33 38.4396 73515 38.109 down down correct
WWJD.US Inspire International ESG ETF 20251215 0 36.3 36.47 36.275 36.38 28900 36.0929 up up correct
XAR.US SPDR S&P Aerospace & Defense ETF 20251215 0 237.85 238.64 233.7 234.34 91514 234.2273 down down correct
XBI.US SPDR S&P Biotech ETF 20251215 0 123.405 124.525 122.215 122.84 7533043 122.4349 down down correct
XCEM.US Columbia EM Core ex 20251215 0 38.39 38.478 38.06 38.06 81900 36.795 down down correct
XCLR.US Global X S&P 500® Collar 95 20251215 0 30.3 30.3 30.29 30.29 400 26.8932 down down correct
XDIV.US Metaurus Equity Component Trust 20251215 0 27.74 27.74 27.595 27.66 35298 27.66 down down correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20251215 0 84.76 84.76 83.0519 83.89 68828 83.5688 down down correct
XHB.US SPDR S&P Homebuilders ETF 20251215 0 108.52 109 106.99 107.59 1264292 107.4057 down down correct
XHE.US SPDR Series Trust 20251215 0 89.22 89.71 88.98 89.01 8900 88.988 down down correct
XHS.US SPDR Series Trust 20251215 0 109.42 109.49 109.14 109.39 2800 109.2708 down down correct
XITK.US SPDR Series Trust 20251215 0 181.15 181.15 176.6605 176.6605 898 176.6605 down down correct
XLB.US Materials Select Sector SPDR Fund 20251215 0 45.42 45.44 44.85 45.12 9228843 44.8884 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20251215 0 116.83 116.888 115.98 116.57 5070100 116.1938 down down correct
XLE.US The Select Sector SPDR Trust 20251215 0 45.61 45.61 44.82 45.19 27521551 44.808 down down correct
XLF.US Financial Select Sector SPDR Fund 20251215 0 55.18 55.31 54.82 54.99 35356800 54.7985 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20251215 0 59.32 59.36 58.64 58.78 2295600 58.6838 down up incorrect
XLI.US Industrial Select Sector SPDR Fund 20251215 0 157.58 157.74 156.61 156.99 10889490 156.4541 down down correct
XLK.US Technology Select Sector SPDR Fund 20251215 0 144.42 144.63 142.02 142.3 10790250 142.0845 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20251215 0 79.63 79.91 79.32 79.64 14499400 79.0062 up up correct
XLRE.US The Real Estate Select Sector SPDR Fund 20251215 0 40.98 40.985 40.615 40.91 7820400 40.4676 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20251215 0 62.39 62.39 61.765 61.91 38100 61.8295 down down correct
XLU.US The Select Sector SPDR Trust 20251215 0 43.11 43.29 42.83 43.22 19176439 42.8986 up up correct
XLV.US Health Care Select Sector SPDR Fund 20251215 0 154.47 156.31 154.44 156.1 14681830 155.4381 up up correct
XLY.US The Select Sector SPDR Trust 20251215 0 121.72 122.4 121.215 121.73 12137600 121.4892 up up correct
XME.US SPDR Series Trust 20251215 0 103.37 103.64 100.1 100.85 1838910 100.7263 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20251215 0 104.06 104.1 103.13 103.52 173600 103.3292 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20251215 0 63.21 63.405 63.015 63.31 34260 62.8806 up up correct
XMMO.US Invesco S&P MidCap Momentum ETF 20251215 0 140.07 140.25 138.75 138.94 182100 138.7101 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20251215 0 66.35 66.36 65.5 65.81 29600 65.5254 down down correct
XNTK.US SPDR NYSE Technology ETF 20251215 0 279.58 279.58 274.855 274.97 50618 274.8194 down up incorrect
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20251215 0 131.99 131.99 128.4836 129.88 3091024 128.9387 down up incorrect
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20251215 0 66.49 66.51 66.43 66.43 752 66.43 down up incorrect
XPH.US SPDR Series Trust 20251215 0 56.46 56.67 56.1 56.17 48347 56.0571 down down correct
XPND.US First Trust Exchange 20251215 0 35.8 36.12 35.8 35.8597 2668 35.8597 up up correct
XPP.US ProShares Ultra FTSE China 50 20251215 0 26.89 26.89 26.4901 26.5422 1303 26.3674 down down correct
XRLV.US Invesco S&P 500 ex 20251215 0 54.1508 54.4331 54.1508 54.4331 683 54.1565 up up correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20251215 0 17.89 17.95 17.86 17.9 30900 17.3605 up up correct
XRT.US SPDR S&P Retail ETF 20251215 0 88.44 88.445 87.675 87.71 4511850 87.5366 down down correct
XSD.US SPDR Series Trust 20251215 0 331.71 332.0007 324 324.54 32101 324.3357 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20251215 0 47.63 47.71 47.33 47.59 9835 47.2772 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20251215 0 75.05 75.36 74.57 74.67 151900 74.5599 down down correct
XSOE.US WisdomTree Emerging Markets ex 20251215 0 38.67 38.67 38.305 38.31 146654 38.0825 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20251215 0 59.22 59.36 58.72 58.97 30400 58.7172 down down correct
XSW.US SPDR S&P Software & Services ETF 20251215 0 193.34 193.34 186.85 186.85 10679 186.85 down down correct
XTL.US SPDR Series Trust 20251215 0 150.65 151.78 149.42 149.42 23000 149.3181 down down correct
XTN.US SPDR S&P Transportation ETF 20251215 0 94.58 94.58 92.96 93.61 23200 93.3938 down down correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20251215 0 23.498 23.498 23.498 23.498 100 23.0515
XYLD.US Global X Funds 20251215 0 40.51 40.51 40.49 40.5 932300 39.4929 down down correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20251215 0 29.6 29.61 29.45 29.51 48500 27.0507 down down correct
YANG.US Direxion Shares ETF Trust 20251215 0 24.76 25.34 24.76 25.28 1029996 24.9876 up up correct
YCL.US ProShares Ultra Yen 20251215 0 19.55 19.63 19.49 19.56 71600 19.56 up up correct
YCS.US ProShares UltraShort Yen 20251215 0 49.65 49.91 49.44 49.8 30900 49.8 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20251215 0 44 44.08 43.045 43.13 1537017 43.0253 down down correct
YLD.US Principal Exchange 20251215 0 19.03 19.06 19.03 19.05 67519 18.6877 up up correct
YOLO.US AdvisorShares Trust 20251215 0 4.25 4.34 3.583 3.61 670500 3.61 down down correct
YXI.US ProShares Short FTSE China 50 20251215 0 20.37 20.53 20.37 20.4651 19281 20.3147 up up correct
YYY.US Amplify ETF Trust 20251215 0 11.57 11.5785 11.5235 11.54 199568 11.1904 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20251215 0 23.039 23.05 23.01 23.024 4000 22.447 down down correct
ZIG.US ETF Series Solutions 20251215 0 38.65 38.65 37.94 38.114 2500 37.4083 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20251215 0 65.56 65.72 65.08 65.08 289683 64.2103 down down correct
ZSL.US ProShares Trust II 20251215 0 7.36 7.585 7.265 7.31 901221 73.1 down down correct
ZZZ.US TEST TICKER FOR UTP 20251215 0 29.2687 29.2687 29.2687 29.2687 162 29.2472

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