CollectAI

close-nyse_etfs

2026/09/02

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260902 0 24.94 25.1 24.94 25.1 31600 25.1 up down incorrect
AAAU.US Goldman Sachs Physical Gold ETF 20260902 0 42.97 43.34 42.96 43.29 1333000 43.29 up down incorrect
ABEQ.US Absolute Core Strategy ETF 20260902 0 38.77 38.89 38.731 38.83 3000 38.83 up up correct
ACES.US ALPS Clean Energy ETF 20260902 0 29.64 30.14 29.64 30.085 27010 30.0158 up up correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260902 0 48.2 48.24 48.2 48.228 18600 48.228 up up correct
ACVF.US ETF Opportunities Trust 20260902 0 54.92 55.217 54.92 55.125 6300 55.0694 up up correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260902 0 20.12 20.16 20.09 20.154 9300 19.9801 up down incorrect
AFK.US VanEck Vectors Africa Index ETF 20260902 0 28.99 29.3 28.61 29.25 74333 29.25 up up correct
AFLG.US First Trust Active Factor Large Cap ETF 20260902 0 44.56 44.81 44.545 44.75 40200 44.7329 up up correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260902 0 40.5 40.79 40.5 40.76 9800 40.7422 up up correct
AFSM.US First Trust Active Factor Small Cap ETF 20260902 0 39.99 40.18 39.94 40.12 6200 40.0997 up up correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260902 0 96.84 96.86 96.72 96.84 11775250 96.84
AGGY.US WisdomTree Trust 20260902 0 42.46 42.47 42.405 42.47 99493 42.2865 up up correct
AGOX.US Adaptive Growth Opportunities ETF 20260902 0 33.01 33.47 33.01 33.29 7500 33.29 up up correct
AGQ.US ProShares Trust II 20260902 0 78.78 80.18 78.37 79.63 2451700 79.63 up up correct
AGZ.US iShares Agency Bond ETF 20260902 0 107.9 108.18 107.9 108.05 13099 108.05 up up correct
AHYB.US American Century ETF Trust 20260902 0 45.95 45.97 45.94 45.945 2700 45.7358 down up incorrect
AIEQ.US AI Powered Equity ETF 20260902 0 50.2 50.7126 50.2 50.6914 2101 50.6914 up up correct
ALTL.US Pacer Funds Trust 20260902 0 46.3 46.44 46.3 46.348 8430 46.147 up down incorrect
AMAX.US Starboard Investment Trust 20260902 0 7.57 7.59 7.54 7.54 227600 7.54 down down correct
AMLP.US ALPS ETF Trust 20260902 0 55.8 56.04 55.37 55.79 959700 55.79 down down correct
AMOM.US QRAFT AI 20260902 0 56.6 57.325 56.6 57.325 600 57.325 up up correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260902 0 23.73 23.7939 23.62 23.7939 1778 23.7939 up up correct
AMZA.US InfraCap MLP ETF 20260902 0 50.97 51.1285 50.35 51 32811 50.657 up up correct
ANEW.US ProShares Trust 20260902 0 54.532 54.532 54.532 54.532 100 54.5024
AOA.US iShares Trust 20260902 0 98.35 98.65 98.26 98.61 101500 98.61 up up correct
AOK.US iShares Core Conservative Allocation ETF 20260902 0 40.97 41.09 40.97 41.09 205705 41.09 up up correct
AOM.US iShares Core Moderate Allocation ETF 20260902 0 49.51 49.61 49.5 49.59 73110 49.59 up up correct
AOR.US iShares Trust 20260902 0 69.54 69.63 69.39 69.62 240900 69.62 up up correct
ARB.US AltShares Trust 20260902 0 29.77 29.81 29.77 29.81 4700 29.81 up up correct
ARGT.US Global X Funds 20260902 0 95.6 97.98 95.6 97.9 186100 97.9 up up correct
ARKF.US ARK ETF Trust 20260902 0 44.74 45.47 44.58 45.36 59700 45.36 up up correct
ARKK.US ARK ETF Trust 20260902 0 82.99 84.02 82.58 83.39 3739100 83.39 up up correct
ARKW.US ARK Next Generation Internet ETF 20260902 0 152.25 153.59 151.755 152.78 23900 152.78 up up correct
ASEA.US Global X Funds 20260902 0 21.66 21.78 21.65 21.71 8800 21.71 up up correct
ASHR.US DBX ETF Trust 20260902 0 34 34.05 33.97 33.99 2464200 33.99 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20260902 0 42.18 42.24 42.18 42.24 900 42.24 up up correct
ATFV.US Alger 35 ETF 20260902 0 39.16 39.16 38.6492 39.1383 12713 39.1383 down down correct
AUSF.US Global X Funds 20260902 0 51.83 52.14 51.82 52.02 22100 52.02 up up correct
AVDE.US American Century ETF Trust 20260902 0 92.97 93.345 92.93 93.34 950100 93.0162 up up correct
AVDV.US American Century ETF Trust 20260902 0 111.5 112.12 111.48 112.03 726200 111.4956 up up correct
AVEM.US American Century ETF Trust 20260902 0 94.31 94.845 94.29 94.81 1381300 94.1714 up up correct
AVES.US Avantis® Emerging Markets Value ETF 20260902 0 66.45 66.8 66.4 66.79 72400 66.1729 up up correct
AVIG.US Avantis Core Fixed Income ETF 20260902 0 40.56 40.6 40.533 40.58 1586100 40.4447 up down incorrect
AVIV.US Avantis International Large Cap 20260902 0 82.52 82.8 82.4 82.71 104170 82.4385 up up correct
AVLV.US American Century ETF Trust 20260902 0 93.64 94.42 93.55 94.13 1054900 93.8969 up down incorrect
AVMU.US Avantis Core Municipal Fixed Income ETF 20260902 0 44.55 44.57 44.455 44.46 22000 44.3394 down up incorrect
AVRE.US AVRE 20260902 0 47.29 47.29 46.87 47.09 68500 46.6865 down down correct
AVSF.US American Century ETF Trust 20260902 0 46.23 46.24 46.22 46.23 70796 46.0828
AVUS.US American Century ETF Trust 20260902 0 129.38 130.31 129.355 130.1 261900 129.8061 up up correct
AVUV.US American Century ETF Trust 20260902 0 124.42 126.33 124.42 125.92 1109000 125.504 up up correct
AWAY.US ETFMG Travel Tech ETF 20260902 0 19.2 19.27 19.11 19.205 539949 19.205 up up correct
BAB.US Invesco Exchange 20260902 0 26.24 26.28 26.165 26.18 536050 26.0751 down down correct
BAR.US GraniteShares Gold Trust 20260902 0 42.96 43.26 42.92 43.18 292400 43.18 up up correct
BATT.US Amplify ETF Trust 20260902 0 15.33 15.58 15.32 15.42 22900 15.42 up up correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260902 0 54.51 54.55 52.56 53.78 9600 53.78 down up incorrect
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260902 0 125.78 125.92 125.54 125.8 18542 125.4295 up up correct
BBP.US ETFis Series Trust I 20260902 0 109.7996 109.83 107.61 109.655 13298 109.655 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260902 0 89.28 89.64 89.28 89.5242 2782 89.272 up up correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260902 0 38.68 38.96 38.68 38.88 28000 38.88 up up correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260902 0 25.93 26.175 25.93 26.09 2594400 26.09 up up correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260902 0 20.921 20.921 20.9209 20.9209 182 20.9209 down up incorrect
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260902 0 15.45 15.5002 15.45 15.5002 519 15.5002 up up correct
BDRY.US ETF Managers Group Commodity Trust I 20260902 0 16.25 16.6 16.16 16.58 163300 16.58 up up correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260902 0 21.21 21.21 20.72 20.76 29200 20.76 down down correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260902 0 19.04 19.32 19.04 19.17 10682 19.17 up up correct
BFOR.US Barron's 400 ETF 20260902 0 23.87 23.93 23.87 23.89 7400 23.89 up up correct
BIBL.US Northern Lights Fund Trust IV 20260902 0 54.65 54.65 54.238 54.58 31500 54.58 down down correct
BIGY.US ETF Series Solutions 20260902 0 52.375 52.375 51.924 52.097 6200 52.097 down down correct
BIL.US SPDR Bloomberg Barclays 1 20260902 0 91.4 91.4 91.39 91.4 8971300 91.4
BILS.US SPDR Series Trust 20260902 0 99.13 99.13 99.12 99.13 237000 99.13
BITO.US ProShares Bitcoin Strategy ETF 20260902 0 10.33 10.44 10.3 10.4 65497500 10.4 up up correct
BITQ.US Exchange Traded Concepts Trust 20260902 0 23.96 24.507 23.72 24.39 35200 24.39 up up correct
BIV.US Vanguard Intermediate 20260902 0 74.88 74.9 74.7916 74.88 1357184 74.88
BIZD.US VanEck Vectors BDC Income ETF 20260902 0 13.43 13.43 13.3 13.34 3387400 13.34 down down correct
BKAG.US BNY Mellon Core Bond ETF 20260902 0 41.05 41.05 40.99 41.05 6278700 41.05
BKEM.US BNY Mellon ETF Trust 20260902 0 30.65 30.91 30.615 30.63 25500 30.63 down down correct
BKF.US iShares MSCI BRIC ETF 20260902 0 40.78 40.88 40.76 40.84 1900 40.84 up up correct
BKHY.US BNY Mellon High Yield Beta ETF 20260902 0 47.03 47.08 47.022 47.045 13600 47.045 up down incorrect
BKIE.US BNY Mellon International Equity ETF 20260902 0 34.38 34.52 34.36 34.49 102000 34.49 up up correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260902 0 48.73 48.95 48.65 48.86 404355 48.86 up up correct
BKLN.US Invesco Exchange 20260902 0 20.55 20.58 20.55 20.56 7788005 20.4461 up down incorrect
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260902 0 40.18 40.495 40.18 40.48 13100 40.48 up up correct
BKSE.US BNY Mellon ETF Trust 20260902 0 44.049 44.049 43.98 44.049 800 44.049
BKUI.US BNY Mellon ETF Trust 20260902 0 49.53 49.56 49.53 49.56 52900 49.56 up down incorrect
BLES.US Northern Lights Fund Trust IV 20260902 0 49.49 49.62 49.49 49.5512 6689 49.5512 up down incorrect
BLOK.US Amplify Transformational Data Sharing ETF 20260902 0 60.35 61.72 59.96 61.51 162700 61.51 up up correct
BLV.US Vanguard Long 20260902 0 65.69 65.73 65.525 65.66 1640710 65.66 down down correct
BMED.US BlackRock Future Health ETF 20260902 0 34.16 34.28 34.07 34.28 2200 34.28 up up correct
BNDC.US FlexShares Core Select Bond Fund 20260902 0 21.66 21.68 21.66 21.6705 2596 21.5921 up up correct
BNDD.US BNDD 20260902 0 96.26 96.475 96.1 96.1 1200 96.1 down down correct
BNKD.US MicroSectors U.S. Big Banks Index 20260902 0 27.2861 27.2861 27.2861 27.2861 17 27.2861
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260902 0 43.91 44.98 43.715 44.256 6900 44.256 up up correct
BNO.US United States Brent Oil Fund LP 20260902 0 55.08 56.04 54.76 55.74 1229900 55.74 up up correct
BOAT.US SonicShares Global Shipping ETF 20260902 0 48.72 49.45 48.5 49.18 17700 49.18 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260902 0 20.64 21.26 20.52 21.22 4116700 21.22 up up correct
BOND.US PIMCO Active Bond Exchange 20260902 0 89.825 89.89 89.71 89.89 747570 89.89 up down incorrect
BOUT.US Innovator ETFs Trust 20260902 0 44.13 44.6876 44.11 44.6876 13574 44.6876 up up correct
BRF.US VanEck Vectors ETF Trust 20260902 0 16.795 16.8049 16.79 16.8049 1112 16.8049 up up correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260902 0 100.12 106.97 100.12 106.2 113018 105.9418 up up correct
BSV.US Vanguard Short 20260902 0 77.15 77.17 77.1101 77.16 3534996 77.16 up up correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260902 0 12.51 12.55 12.34 12.36 499700 12.36 down down correct
BUL.US Pacer US Cash Cows Growth ETF 20260902 0 63.88 64.15 63.875 64.0978 3036 64.0978 up up correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260902 0 35.87 36.808 35.59 36.7 311700 36.7 up up correct
BUZZ.US VanEck Vectors ETF Trust 20260902 0 35.65 36.25 35.65 36.23 17900 36.23 up up correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260902 0 21.71 21.8299 21.6601 21.72 267806 21.72 up up correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260902 0 27.1 27.25 27.1 27.1519 25821 27.1519 up up correct
BYLD.US iShares Yield Optimized Bond ETF 20260902 0 22.17 22.18 22.15 22.18 37327 22.18 up up correct
BZQ.US ProShares Trust 20260902 0 19.77 19.77 18.505 18.5695 17286 18.2683 down down correct
CANE.US Teucrium Sugar 20260902 0 11.54 11.72 11.53 11.66 278700 11.66 up up correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20260902 0 32.98 32.98 32.792 32.8407 21424 32.8407 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260902 0 24.08 24.112 24.05 24.05 2006 24.05 down down correct
CBSE.US Listed Funds Trust 20260902 0 47.06 47.34 47.06 47.218 2300 47.218 up up correct
CCOR.US Core Alternative ETF 20260902 0 26.26 26.39 26.26 26.3411 1289 26.2899 up up correct
CEF.US Sprott Physical Gold and Silver Trust 20260902 0 45.01 45.01 44.33 44.59 488100 44.59 down up incorrect
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260902 0 18.92 19.016 18.92 19.016 200 18.8027 up down incorrect
CEW.US WisdomTree Emerging Currency Strategy Fund 20260902 0 19.97 19.97 19.91 19.928 1747 19.928 down down correct
CGW.US Invesco Exchange 20260902 0 63.99 64.38 63.86 64.2 11200 64.2 up down incorrect
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260902 0 21.26 21.26 21.152 21.17 20377 21.0604 down down correct
CHGX.US ETF Series Solutions 20260902 0 33.34 33.34 33.3244 33.3244 1488 33.3244 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260902 0 16.97 17.06 16.93 16.96 21700 16.96 down down correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260902 0 27.22 27.25 27.22 27.247 1100 27.247 up up correct
CMBS.US iShares Trust 20260902 0 47.9437 48.0988 47.93 48.035 16466 48.035 up up correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260902 0 64.01 64.575 63.905 64.12 63400 64.12 up down incorrect
CMF.US iShares Trust 20260902 0 55.75 55.785 55.705 55.725 1269698 55.725 down down correct
CNBS.US Amplify ETF Trust 20260902 0 28.425 29.12 28.425 28.845 1200 28.845 up up correct
CNRG.US SPDR Kensho Clean Power ETF 20260902 0 86.02 86.72 85.25 86.72 2900 86.3632 up up correct
CNXT.US VanEck Vectors ChinaAMC SME 20260902 0 47.59 47.86 47.59 47.59 95900 47.59
COM.US Direxion Shares ETF Trust 20260902 0 35.77 35.91 35.5956 35.7 141433 35.4647 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260902 0 28.15 28.245 28 28.13 42700 28.13 down down correct
COPX.US Global X Copper Miners ETF 20260902 0 90.24 91.3 89.05 89.9 3660400 89.9 down down correct
CORN.US Teucrium Commodity Trust 20260902 0 20.01 20.43 20.01 20.22 481900 20.22 up up correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260902 0 94.28 94.33 94.1838 94.28 43045 94.28
CPER.US United States Copper Index Fund LP 20260902 0 39.66 39.71 39.4 39.53 345700 39.53 down down correct
CQQQ.US Invesco China Technology ETF 20260902 0 48.14 48.31 48.09 48.16 531200 48.16 up up correct
CRAK.US VanEck Vectors ETF Trust 20260902 0 62.1 62.75 61.54 62.31 494500 62.31 up up correct
CRBN.US iShares Trust 20260902 0 257.25 258.31 257.15 258.31 5900 258.31 up up correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260902 0 14.155 14.47 14.05 14.297 29500 14.297 up up correct
CSD.US Invesco S&P Spin 20260902 0 129.37 130.15 129.37 129.5617 5407 129.5617 up down incorrect
CTEX.US ProShares S&P Kensho Cleantech ETF 20260902 0 30.995 31.07 30.995 31.064 600 31.0144 up down incorrect
CURE.US Direxion Shares ETF Trust 20260902 0 138.86 143.555 138.86 140.34 47426 140.003 up up correct
CUT.US Invesco MSCI Global Timber ETF 20260902 0 29.73 29.75 29.61 29.6651 1133 29.6651 down down correct
CVY.US Invesco Zacks Multi 20260902 0 30.55 30.7312 30.55 30.7312 4283 30.4984 up up correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260902 0 100.92 101.46 100.36 101.31 875966 101.31 up up correct
CWEB.US Direxion Shares ETF Trust 20260902 0 20.45 20.7061 20.3825 20.39 286719 20.3211 down down correct
CWI.US SPDR MSCI ACWI ex 20260902 0 41.09 41.2347 40.9001 41.18 159702 41.18 up up correct
CWS.US AdvisorShares Focused Equity ETF 20260902 0 71.21 71.29 70.95 71.2848 4636 71.2848 up up correct
CZA.US Invesco Zacks Mid 20260902 0 124.38 124.96 124.38 124.64 1100 124.64 up up correct
DAT.US ProShares Big Data Refiners ETF 20260902 0 49.3181 49.3181 49.3181 49.3181 287 49.3181
DBA.US Invesco DB Multi 20260902 0 29.12 29.44 29.12 29.27 3171300 29.27 up up correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260902 0 48.18 48.36 48.16 48.29 15900 48.29 up up correct
DBB.US Invesco DB Multi 20260902 0 25.47 25.62 25.47 25.61 220500 25.61 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260902 0 31.77 32.01 31.73 31.93 1090400 31.93 up up correct
DBE.US Invesco DB Energy Fund 20260902 0 34.41 34.74 34.27 34.64 58600 34.64 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260902 0 55.37 55.68 55.34 55.6 279800 55.6 up up correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260902 0 38.96 39.21 38.87 39.2 9500 39.2 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260902 0 54.28 54.58 54.28 54.58 37100 54.58 up down incorrect
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260902 0 62.53 62.635 62.53 62.628 82600 62.628 up up correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260902 0 114.7 116.04 114.42 115.67 18600 115.67 up up correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260902 0 31.4 31.58 31.36 31.5 2039500 31.5 up up correct
DBO.US Invesco DB Oil Fund 20260902 0 22.79 23.2 22.69 23.03 575000 23.03 up up correct
DBP.US Invesco DB Precious Metals Fund 20260902 0 100.36 101.31 100.36 101.1141 10753 101.1141 up up correct
DDM.US ProShares Ultra Dow30 20260902 0 66.63 67.2601 66.63 66.94 59113 66.7806 up up correct
DEED.US First Trust TCW Securitized Plus ETF 20260902 0 21.01 21.01 20.95 20.98 41200 20.8886 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260902 0 40.265 40.29 40.265 40.29 461 40.2186 up up correct
DEEP.US Roundhill Acquirers Deep Value ETF 20260902 0 43.711 43.711 43.711 43.711 200 43.711
DEM.US WisdomTree Trust 20260902 0 56.02 56.31 55.92 56.25 178100 56.25 up down incorrect
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260902 0 39.96 40.35 39.96 40.18 80882 40.055 up down incorrect
DEUS.US Xtrackers Russell US Multifactor ETF 20260902 0 66.78 67.19 66.78 67.0422 3287 66.7833 up down incorrect
DEW.US WisdomTree Global High Dividend Fund 20260902 0 72.43 72.6 72.43 72.57 900 72.57 up down incorrect
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260902 0 45.1 45.455 45.1 45.37 1951600 45.2729 up down incorrect
DFAE.US Dimensional ETF Trust 20260902 0 39.62 39.82 39.59 39.8 582200 39.5378 up down incorrect
DFAI.US Dimensional International Core Equity Market ETF 20260902 0 42.73 42.917 42.73 42.91 1750900 42.7244 up down incorrect
DFAS.US Dimensional U.S. Small Cap ETF 20260902 0 80.87 81.76 80.87 81.56 650000 81.3546 up down incorrect
DFAT.US Dimensional U.S. Targeted Value ETF 20260902 0 70.54 71.56 70.54 71.25 396600 70.9939 up up correct
DFAU.US Dimensional US Core Equity Market ETF 20260902 0 52.69 52.989 52.66 52.91 383100 52.7889 up up correct
DFCF.US Dimensional ETF Trust 20260902 0 41.36 41.38 41.32 41.36 1311300 41.1947
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260902 0 76.83 76.9 76.59 76.86 7175 76.86 up up correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260902 0 62.28 62.5262 59.44 59.76 231819 59.7467 down down correct
DFIP.US Dimensional ETF Trust 20260902 0 40.2 40.21 40.16 40.2 132900 40.2
DFIV.US DFIV 20260902 0 58.05 58.355 58.04 58.34 1235800 58.0545 up up correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260902 0 113.46 114.11 113.42 114.0355 15484 113.9713 up up correct
DFNM.US Dimensional ETF Trust 20260902 0 47.34 47.34 47.29 47.31 190400 47.1804 down down correct
DFSD.US Dimensional ETF Trust 20260902 0 47.18 47.19 47.16 47.18 588300 47.005
DFUS.US Dimensional U.S. Equity ETF 20260902 0 83.11 83.55 83.03 83.41 995900 83.2164 up up correct
DGP.US DB Gold Double Long ETN 20260902 0 152 159.84 152 159.84 148000 159.84 up up correct
DGRO.US iShares Core Dividend Growth ETF 20260902 0 79.06 79.3499 78.921 79.17 1194416 78.7802 up up correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260902 0 64.1 64.42 64.1 64.42 22500 64.42 up up correct
DGT.US SPDR Series Trust 20260902 0 190.51 191.53 190.51 191.3099 13854 190.8177 up up correct
DGZ.US DB Gold Short ETN 20260902 0 4.84 4.84 4.84 4.84 900 4.84
DHS.US WisdomTree U.S. High Dividend Fund 20260902 0 117.91 119.08 117.9001 118.7982 34109 118.4694 up up correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260902 0 529.51 532.17 529.24 530.62 3114797 529.3994 up up correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260902 0 17.8 17.8 17.78 17.7889 44150 17.7889 down down correct
DIG.US ProShares Ultra Oil & Gas 20260902 0 70.78 72.9 70.75 72.38 63058 72.1207 up up correct
DIM.US WisdomTree International MidCap Dividend Fund 20260902 0 89 89.25 89 89.1141 1957 88.5754 up up correct
DIV.US Global X SuperDividend U.S. ETF 20260902 0 19.89 20 19.82 19.95 170513 19.844 up up correct
DIVO.US Amplify ETF Trust 20260902 0 48.25 48.395 48.15 48.28 646800 48.28 up up correct
DIVS.US SmartETFs Dividend Builder ETF 20260902 0 34.265 34.265 34.265 34.265 100 34.0818
DIVZ.US Listed Funds Trust 20260902 0 38.285 38.39 38.28 38.28 22400 38.28 down down correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260902 0 66.08 66.32 66.08 66.22 26863 65.875 up up correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260902 0 51.76 52.17 51.69 52.04 33200 52.04 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260902 0 100.18 100.713 100.14 100.58 53717 100.3805 up up correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260902 0 88.47 88.74 88.44 88.6 15000 88.6 up up correct
DNL.US WisdomTree Global ex 20260902 0 45.68 45.75 45.62 45.75 6600 45.75 up down incorrect
DOG.US ProShares Short Dow30 20260902 0 21.51 21.525 21.41 21.48 2946889 21.318 down up incorrect
DOL.US WisdomTree International LargeCap Dividend Fund 20260902 0 76.55 76.73 76.47 76.6804 12450 76.3968 up down incorrect
DON.US WisdomTree U.S. MidCap Dividend Fund 20260902 0 57.21 57.78 57.19 57.57 149900 57.4438 up down incorrect
DOO.US WisdomTree International Dividend ex 20260902 0 62.38 64.28 62.14 63.3 264200 63.3 up down incorrect
DPST.US Direxion Shares ETF Trust 20260902 0 127.13 136.12 126.7 133.59 200337 133.1449 up up correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260902 0 33.66 33.6952 32.53 33.095 983344 32.8412 down down correct
DRN.US Direxion Shares ETF Trust 20260902 0 10.26 10.275 9.94 10.07 1901726 9.9934 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260902 0 19.34 19.839 19.34 19.63 101568 19.4845 up up correct
DSI.US iShares MSCI KLD 400 Social ETF 20260902 0 145.32 146.2526 145.16 146.01 59811 145.6806 up up correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260902 0 69.31 69.86 69.31 69.62 78771 69.4387 up up correct
DSTX.US ETF Series Solutions 20260902 0 35.86 35.9 35.8 35.855 14700 35.7041 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260902 0 96.58 97.2 96.58 96.94 15716 96.7397 up up correct
DTEC.US ALPS Disruptive Technologies ETF 20260902 0 51.68 51.925 51.68 51.899 1900 51.899 up up correct
DTH.US WisdomTree International High Dividend Fund 20260902 0 58.27 58.4 58.13 58.346 18767 58.346 up up correct
DUG.US ProShares UltraShort Oil & Gas 20260902 0 14.36 14.4377 13.99 14.1 111758 14.0252 down down correct
DUSL.US Direxion Shares ETF Trust 20260902 0 82.82 82.93 80.9 82.48 10777 82.4716 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260902 0 33.95 34.5 32.65 33.49 1578612 33.2251 down down correct
DVYE.US iShares Inc. 20260902 0 35.65 36.07 35.65 36.04 79412 35.3909 up up correct
DWM.US WisdomTree International Equity Fund 20260902 0 75.65 75.95 75.59 75.84 8200 75.84 up up correct
DWMF.US WisdomTree International Multifactor Fund 20260902 0 33.997 34.0322 33.997 34.0322 175 34.0322 up up correct
DWX.US SPDR S&P International Dividend ETF 20260902 0 47.805 47.89 47.72 47.8599 7394 47.4804 up up correct
DXD.US ProShares Trust 20260902 0 16.87 16.89 16.7 16.81 1419059 16.6631 down down correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260902 0 178.48 180.26 178 180.15 181000 180.0695 up up correct
DYLD.US Two Roads Shared Trust 20260902 0 22.16 22.27 22.16 22.215 1500 22.1453 up up correct
DYNF.US BlackRock ETF Trust 20260902 0 69.22 69.515 69.14 69.38 1422100 69.2375 up up correct
DZZ.US DB Gold Double Short ETN 20260902 0 1.66 1.66 1.66 1.66 500 1.66
EAGG.US iShares Trust 20260902 0 46.37 46.38 46.305 46.38 236408 46.38 up up correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260902 0 33.759 33.839 33.759 33.804 1000 33.804 up up correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260902 0 38.959 38.96 38.82 38.92 4200 38.92 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260902 0 21.04 21.07 21.03 21.05 213767 21.05 up up correct
ECNS.US iShares Trust 20260902 0 28.7 28.97 28.55 28.68 15300 28.68 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20260902 0 35.41 35.61 35.41 35.59 8700 35.59 up up correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260902 0 78.34 79.69 78.33 79.69 49800 79.4791 up up correct
EDIV.US SPDR Index Shares Funds 20260902 0 41.76 41.8699 41.74 41.83 48929 41.1581 up up correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260902 0 25.2991 25.2991 25.2991 25.2991 101 24.9776
EDOW.US First Trust Dow 30 Equal Weight ETF 20260902 0 46.16 46.3599 46.16 46.26 9000 46.1224 up up correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260902 0 60.01 60.06 59.73 59.97 2022500 59.97 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260902 0 14.83 14.84 14.59 14.62 65000 14.4225 down down correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260902 0 28.98 29.07 28.94 29.05 25975 28.6153 up up correct
EEM.US iShares MSCI Emerging Markets ETF 20260902 0 66.81 67.2 66.77 67.15 9798200 67.15 up up correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260902 0 21.97 22.12 21.95 22.09 35500 21.9751 up up correct
EEMS.US iShares MSCI Emerging Markets Small 20260902 0 75.99 76.35 75.99 76.3 3200 76.3 up up correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260902 0 52.78 53 52.77 52.9475 2792 52.9475 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260902 0 67.04 68.1 67.04 67.8885 9308 67.6765 up up correct
EET.US ProShares Ultra MSCI Emerging Markets 20260902 0 110 110.586 109.891 110.586 4391 110.1372 up up correct
EEV.US ProShares Trust 20260902 0 10.85 10.875 10.78 10.786 23325 10.5829 down down correct
EFA.US iShares MSCI EAFE ETF 20260902 0 106.73 107.1 106.64 107.06 6461400 107.06 up up correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260902 0 55.19 55.2397 55.15 55.2397 12207 55.2397 up up correct
EFIV.US SPDR S&P 500 ESG ETF 20260902 0 74.32 74.83 74.22 74.72 115600 74.5169 up up correct
EFO.US ProShares Ultra MSCI EAFE 20260902 0 76.44 76.5677 76.35 76.5677 6225 76.2798 up up correct
EFU.US ProShares UltraShort MSCI EAFE 20260902 0 6.915 6.915 6.915 6.915 226 6.8357
EFZ.US ProShares Short MSCI EAFE 20260902 0 22.55 22.55 22.4693 22.4693 8703 22.2376 down down correct
EIDO.US iShares MSCI Indonesia ETF 20260902 0 12.95 13 12.95 13 705300 13 up up correct
EINC.US VanEck Vectors Energy Income ETF 20260902 0 122.15 122.62 121.94 122.44 1500 122.44 up down incorrect
EIRL.US iShares Trust 20260902 0 83.24 83.36 83.2 83.23 2800 83.23 down up incorrect
EIS.US iShares MSCI Israel ETF 20260902 0 123.52 124.41 123.52 124.17 22200 124.17 up down incorrect
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260902 0 36.99 37.09 36.95 37.05 234100 37.05 up down incorrect
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260902 0 31.26 31.42 31.26 31.41 293400 31.41 up down incorrect
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260902 0 28.83 28.8399 28.72 28.73 5403 28.5817 down up incorrect
EMBD.US Global X Emerging Markets Bond ETF 20260902 0 23.41 23.45 23.39 23.411 18400 23.411 up up correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260902 0 24.73 24.76 24.73 24.75 36400 24.75 up up correct
EMLC.US VanEck Vectors ETF Trust 20260902 0 25.5 25.525 25.48 25.51 1664157 25.51 up up correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260902 0 44.21 44.3 43.805 44.21 227275 43.8717
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260902 0 38.06 38.29 38.03 38.28 9800 38.28 up up correct
EMNT.US EMNT 20260902 0 98.75 98.78 98.75 98.77 3600 98.77 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260902 0 33.5 33.745 33.465 33.7 36500 33.7 up up correct
EMTY.US ProShares Trust 20260902 0 24.3691 24.3691 24.3691 24.3691 31 24.1989
ENFR.US Alerian Energy Infrastructure ETF 20260902 0 40.28 40.33 39.83 40.195 59132 40.195 down down correct
EOCT.US Innovator ETFs Trust 20260902 0 35.09 35.142 35.09 35.142 3500 35.142 up up correct
EPHE.US iShares MSCI Philippines ETF 20260902 0 24.23 24.23 24.15 24.22 75500 24.22 down down correct
EPI.US WisdomTree India Earnings Fund 20260902 0 43.47 43.47 43.3 43.39 192371 43.39 down down correct
EPOL.US iShares Trust 20260902 0 44.2 44.28 44.04 44.16 382700 44.16 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260902 0 57.64 57.83 57.64 57.81 110900 57.81 up up correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260902 0 80.23 80.72 80.23 80.6 52600 80.6 up up correct
EPU.US iShares MSCI Peru ETF 20260902 0 91.72 93.01 91.72 92.5 31892 92.5 up up correct
EPV.US ProShares UltraShort FTSE Europe 20260902 0 17.55 17.55 17.38 17.38 21766 17.1577 down down correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260902 0 60.73 61.0814 60.7 61.007 19488 60.7264 up up correct
EQL.US ALPS Equal Sector Weight ETF 20260902 0 51.78 51.91 51.64 51.87 29744 51.679 up up correct
EQWL.US Invesco Exchange 20260902 0 133.84 134.51 133.84 134.13 77393 133.6128 up up correct
ERTH.US Invesco Exchange 20260902 0 45.08 45.18 45.08 45.18 1900 45.0279 up up correct
ERX.US Direxion Shares ETF Trust 20260902 0 109.82 113.05 109.48 112.1 191100 111.705 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260902 0 8.84 8.85 8.565 8.63 8407397 8.5685 down down correct
ESBA.US Empire State Realty OP L.P 20260902 0 4.34 4.36 4.19 4.3 5100 4.2636 down down correct
ESGY.US American Century Sustainable Growth ETF 20260902 0 75.98 75.98 75.98 75.98 509 75.98
ETHO.US Etho Climate Leadership U.S. ETF 20260902 0 80.1 80.3319 80.1 80.3319 1605 80.3319 up down incorrect
EUDG.US WisdomTree Trust 20260902 0 39.64 39.7196 39.6301 39.7196 2347 39.6728 up down incorrect
EUM.US ProShares Short MSCI Emerging Markets 20260902 0 15.83 15.83 15.73 15.73 18255 15.5934 down up incorrect
EUO.US ProShares Trust II 20260902 0 30.04 30.1 30.02 30.03 9000 30.03 down down correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260902 0 48.55 48.89 48.55 48.89 11600 48.7297 up up correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260902 0 115.88 116.52 115.88 116.27 90331 115.8712 up up correct
EUSB.US iShares Trust 20260902 0 42.61 42.61 42.5245 42.57 79278 42.57 down down correct
EVNT.US EVNT 20260902 0 12.27 12.27 12.265 12.265 1037 12.265 down down correct
EVX.US VanEck Vectors ETF Trust 20260902 0 40.17 40.47 40 40.31 14900 40.31 up up correct
EWA.US iShares MSCI Australia ETF 20260902 0 29.92 30.04 29.92 30.03 2571900 30.03 up down incorrect
EWC.US iShares MSCI Canada ETF 20260902 0 60.81 61.28 60.73 61.27 1064300 61.27 up down incorrect
EWD.US iShares MSCI Sweden ETF 20260902 0 52.38 52.6 52.1 52.56 390600 52.56 up down incorrect
EWG.US iShares MSCI Germany ETF 20260902 0 43.55 43.61 43.39 43.52 1961600 43.52 down up incorrect
EWH.US iShares Inc. 20260902 0 22.74 22.9 22.74 22.87 3161800 22.87 up up correct
EWI.US iShares MSCI Italy ETF 20260902 0 61.28 61.48 61.11 61.38 649500 61.38 up up correct
EWJ.US iShares MSCI Japan ETF 20260902 0 95.15 96.06 95.08 96.04 4068500 96.04 up up correct
EWK.US iShares MSCI Belgium ETF 20260902 0 27.53 27.68 27.46 27.5 12500 27.5 down down correct
EWL.US iShares MSCI Switzerland ETF 20260902 0 62.75 62.92 62.69 62.89 1525900 62.89 up up correct
EWM.US iShares MSCI Malaysia ETF 20260902 0 28.06 28.1 28.01 28.09 188600 28.09 up up correct
EWN.US iShares MSCI Netherlands ETF 20260902 0 67.76 68.03 67.43 68 934400 68 up up correct
EWO.US iShares MSCI Austria ETF 20260902 0 43.83 44.09 43.83 44.01 56600 44.01 up up correct
EWP.US iShares MSCI Spain ETF 20260902 0 62.11 62.24 61.68 61.93 1166100 61.93 down down correct
EWQ.US iShares MSCI France ETF 20260902 0 45.7 45.7 45.44 45.59 791400 45.59 down down correct
EWS.US iShares MSCI Singapore ETF 20260902 0 34.04 34.2 34.02 34.2 841900 34.2 up up correct
EWT.US iShares MSCI Taiwan ETF 20260902 0 108.76 109.47 108.53 109.43 3024700 109.43 up up correct
EWU.US iShares MSCI United Kingdom ETF 20260902 0 48.19 48.32 48.12 48.22 3602700 48.22 up up correct
EWV.US ProShares UltraShort MSCI Japan 20260902 0 16.847 16.881 16.635 16.635 8865 16.406 down down correct
EWW.US iShares MSCI Mexico ETF 20260902 0 75.6 76.35 75.48 76.22 883700 76.22 up up correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260902 0 73.7 73.73 73.27 73.61 41900 73.61 down down correct
EWY.US iShares MSCI South Korea ETF 20260902 0 176.81 179.68 176.24 178.86 7322700 178.86 up up correct
EWZ.US iShares MSCI Brazil ETF 20260902 0 37.04 38.22 36.95 38.09 40184000 38.09 up up correct
EXI.US iShares Global Industrials ETF 20260902 0 195.13 195.13 193.82 194.39 40300 194.39 down down correct
EZA.US iShares MSCI South Africa ETF 20260902 0 70.41 70.5 69.76 69.99 372300 69.99 down up incorrect
EZJ.US ProShares Ultra MSCI Japan 20260902 0 67.6 67.6 67.6 67.6 159 67.3779
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260902 0 75.33 76.025 75.31 75.63 16188 75.401 up down incorrect
FAN.US First Trust Global Wind Energy ETF 20260902 0 23.31 23.35 23.2201 23.3398 15560 23.273 up down incorrect
FAS.US Direxion Shares ETF Trust 20260902 0 175.96 183.67 175.55 178.35 493017 177.2566 up down incorrect
FAZ.US Direxion Shares ETF Trust 20260902 0 32.35 32.41 30.89 31.85 1194800 31.6618 down up incorrect
FBND.US Fidelity Total Bond ETF 20260902 0 44.64 44.67 44.594 44.67 4083000 44.67 up down incorrect
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260902 0 267.37 273.87 267.37 273.47 39000 273.47 up up correct
FCG.US First Trust Natural Gas ETF 20260902 0 31.58 32.15 31.47 31.95 955000 31.7416 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260902 0 70.17 71.375 70.17 71.11 134777 70.9387 up up correct
FCOR.US Fidelity Merrimack Street Trust 20260902 0 46.01 46.01 45.91 45.98 45000 45.98 down down correct
FDD.US First Trust Exchange 20260902 0 20.45 20.49 20.3877 20.44 227364 20.173 down down correct
FDHY.US Fidelity High Yield Factor ETF 20260902 0 48.82 48.9 48.82 48.85 63300 48.85 up up correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260902 0 100.16 100.4941 99.82 100.22 42002 100.0125 up down incorrect
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260902 0 53.06 53.505 52.99 53.28 621420 52.7367 up down incorrect
FDLO.US Fidelity Low Volatility Factor ETF 20260902 0 72.5 72.64 72.44 72.5024 40650 72.2677 up down incorrect
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260902 0 91.96 93.06 91.96 93.01 21773 92.6144 up down incorrect
FDMO.US Fidelity Momentum Factor ETF 20260902 0 93.22 93.78 92.9001 93.78 23546 93.6145 up down incorrect
FDN.US First Trust Exchange 20260902 0 286.15 288.56 285.82 287.39 103828 287.39 up down incorrect
FDRR.US Fidelity Dividend ETF for Rising Rates 20260902 0 69.33 69.96 68.98 69.8188 13434 69.5127 up down incorrect
FDVV.US Fidelity High Dividend ETF 20260902 0 62.72 63.185 62.63 63.12 621034 62.7562 up down incorrect
FEDM.US FEDM 20260902 0 65.829 65.829 65.829 65.829 100 65.5627
FEIG.US FEIG 20260902 0 39.72 39.726 39.72 39.726 1200 39.726 up up correct
FENY.US Fidelity MSCI Energy Index ETF 20260902 0 35.73 36.256 35.66 36.11 1050963 35.9022 up up correct
FEUS.US FEUS 20260902 0 83.888 83.888 83.888 83.888 100 83.6748
FEZ.US SPDR EURO STOXX 50 ETF 20260902 0 70.27 70.36 70.05 70.16 450955 70.0458 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260902 0 21.385 21.3932 21.385 21.3932 4418 21.3932 up up correct
FFND.US Northern Lights Fund Trust II 20260902 0 32.77 32.77 32.7 32.7 4200 32.7 down down correct
FFTY.US Innovator ETFs Trust 20260902 0 35.65 36.03 35.63 35.911 17600 35.911 up up correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260902 0 35.5 35.68 35.45 35.67 138572 35.0054 up up correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260902 0 83.42 84.48 83.42 83.89 156769 83.63 up up correct
FIDI.US Fidelity International High Dividend ETF 20260902 0 29.29 29.405 29.235 29.3454 35818 29.0536 up up correct
FIDU.US Fidelity Covington Trust 20260902 0 91.81 91.81 90.9 91.56 176043 91.3491 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260902 0 4.11 4.14 4.02 4.13 6100 4.13 up up correct
FIGB.US Fidelity Investment Grade Bond ETF 20260902 0 42.09 42.09 41.95 42.08 55000 42.08 down down correct
FISK.US Empire State Realty OP L.P 20260902 0 4.28 4.28 4.28 4.28 113 4.28
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260902 0 25.07 25.1 25.031 25.1 121000 25.1 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20260902 0 107.63 107.63 106.29 106.975 8700 106.9311 down down correct
FIVA.US Fidelity International Value Factor ETF 20260902 0 39.69 39.84 39.69 39.84 60182 39.5947 up up correct
FIW.US First Trust Exchange 20260902 0 107.89 108.6981 107.55 108.15 46874 107.9589 up up correct
FLAU.US Franklin FTSE Australia ETF 20260902 0 35.875 35.882 35.837 35.882 3500 35.882 up up correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260902 0 36.615 36.66 36.56 36.616 2700 36.616 up up correct
FLBR.US Franklin FTSE Brazil ETF 20260902 0 22.99 23.65 22.99 23.56 245200 23.56 up up correct
FLCA.US Franklin Templeton ETF Trust 20260902 0 54.385 54.73 54.385 54.73 16800 54.73 up up correct
FLCB.US Franklin Templeton ETF Trust 20260902 0 20.93 20.94 20.9 20.93 378500 20.93
FLCH.US Franklin FTSE China ETF 20260902 0 21.61 21.68 21.59 21.61 114500 21.61
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260902 0 20.84 20.85 20.81 20.83 33989 20.83 down down correct
FLEE.US Franklin FTSE Europe ETF 20260902 0 39.61 39.61 39.505 39.51 1900 39.51 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20260902 0 37.05 37.19 37 37.095 690300 37.095 up up correct
FLGR.US Franklin FTSE Germany ETF 20260902 0 33.839 33.839 33.815 33.8212 973 33.8212 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260902 0 19.86 19.865 19.8402 19.86 64412 19.86
FLIN.US Franklin FTSE India ETF 20260902 0 35.87 35.92 35.775 35.88 410000 35.88 up up correct
FLJH.US Franklin Templeton ETF Trust 20260902 0 45.65 46.07 45.52 46.07 13700 46.07 up up correct
FLJP.US Franklin FTSE Japan ETF 20260902 0 40.53 40.92 40.51 40.91 1165700 40.91 up up correct
FLKR.US Franklin FTSE South Korea ETF 20260902 0 58.35 59.08 58.21 58.98 332700 58.98 up up correct
FLLA.US Franklin FTSE Latin America ETF 20260902 0 27.85 28.325 27.85 28.2801 30955 28.2801 up up correct
FLMB.US Franklin Liberty Federal Tax 20260902 0 23.035 23.07 23.03 23.05 15885 23.05 up up correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260902 0 24.28 24.28 24.22 24.26 1008154 24.26 down down correct
FLMX.US Franklin FTSE Mexico ETF 20260902 0 36.76 37.06 36.68 36.9869 2161 36.9869 up up correct
FLRG.US Fidelity Covington Trust 20260902 0 42.28 42.46 42.16 42.39 15900 42.2604 up up correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260902 0 30.75 30.75 30.74 30.75 477632 30.75
FLRT.US Pacer Funds Trust 20260902 0 46.69 46.7 46.672 46.6973 128797 46.4788 up up correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20260902 0 33.13 33.1711 33.13 33.1711 346 33.1711 up up correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260902 0 28.375 28.64 28.28 28.59 118500 28.59 up up correct
FLSW.US Franklin FTSE Switzerland ETF 20260902 0 43.42 43.56 43.37 43.4458 4457 43.4458 up up correct
FLTB.US Fidelity Merrimack Street Trust 20260902 0 49.72 49.8274 49.72 49.7849 173847 49.7849 up up correct
FLTR.US VanEck Vectors ETF Trust 20260902 0 25.52 25.53 25.51 25.53 1102500 25.53 up up correct
FLTW.US Franklin FTSE Taiwan ETF 20260902 0 104.28 105.14 104.11 105.06 91100 105.06 up up correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260902 0 24.97 24.97 24.93 24.93 73100 24.93 down down correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260902 0 4.55 4.83 4.55 4.76 103800 4.76 up up correct
FMAT.US Fidelity MSCI Materials Index ETF 20260902 0 59.92 60.84 59.92 60.58 38932 60.3682 up up correct
FMF.US First Trust Managed Futures Strategy Fund 20260902 0 50.79 50.96 50.79 50.9167 23397 50.6929 up up correct
FMNY.US First Trust Exchange 20260902 0 25.955 25.955 25.85 25.904 13200 25.8168 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260902 0 13.05 13.1 13.04 13.09 27000 13.09 up up correct
FNCL.US Fidelity MSCI Financials Index ETF 20260902 0 81.53 82.785 81.52 82 73930 81.6799 up up correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260902 0 36.69 36.99 36.63 36.89 2191300 36.7539 up up correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260902 0 31.55 31.755 31.55 31.7 1288349 31.5826 up up correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260902 0 50.71 50.9 50.66 50.89 71600 50.89 up up correct
FNDE.US Schwab Strategic Trust 20260902 0 42.42 42.69 42.42 42.64 2389700 42.64 up up correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260902 0 55.31 55.59 55.28 55.55 2900100 55.55 up up correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260902 0 32.4 32.62 32.39 32.56 3333700 32.4387 up up correct
FNGD.US MicroSectors FANG+ Index 20260902 0 27.36 27.54 26.79 27.09 259500 27.09 down down correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260902 0 259.72 263 259.72 261.93 2300 261.3194 up up correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260902 0 150 150 149.654 149.654 1100 149.654 down down correct
FNGS.US MicroSectors FANG+ ETN 20260902 0 79.45 80.22 79.45 80.02 13000 80.02 up up correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260902 0 31.92 32.61 31.68 32.3 1990051 32.3 up up correct
FORH.US ETF Opportunities Trust 20260902 0 24.55 24.6836 24.55 24.6836 476 24.6836 up up correct
FPE.US First Trust Preferred Securities and Income ETF 20260902 0 17.62 17.63 17.59 17.62 1586826 17.519
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260902 0 18.98 18.98 18.955 18.97 336717 18.8761 down down correct
FPX.US First Trust US Equity Opportunities ETF 20260902 0 178.05 179.8 178.05 179.8 9685 179.8 up up correct
FQAL.US Fidelity Quality Factor ETF 20260902 0 84.13 84.43 84.13 84.35 13616 84.1128 up up correct
FREL.US Fidelity Covington Trust 20260902 0 29.21 29.21 28.9598 29.06 193334 28.8218 down down correct
FRI.US First Trust S&P REIT Index Fund 20260902 0 31.44 31.44 31.14 31.27 12488 31.0674 down down correct
FRTY.US Alger Mid Cap 40 ETF 20260902 0 22.31 22.32 22.011 22.177 40600 22.177 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260902 0 43.16 43.16 43.03 43.13 294473 43.13 down down correct
FSIG.US First Trust Exchange 20260902 0 18.72 18.73 18.71 18.73 204558 18.6566 up up correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20260902 0 19.84 19.865 19.83 19.83 161621 19.7754 down down correct
FSMD.US Fidelity Covington Trust 20260902 0 50.61 51.14 50.61 51.04 109900 50.8518 up up correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260902 0 53.68 54.07 53.48 53.74 84283 53.4417 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260902 0 283.65 284.705 282.3 284.23 129534 283.9046 up up correct
FTSD.US Franklin ETF Trust 20260902 0 89.79 89.79 89.64 89.64 121108 89.64 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260902 0 20.05 20.06 20.04 20.05 64047 20.0058
FUTY.US Fidelity MSCI Utilities Index ETF 20260902 0 54.85 55.155 54.33 55.12 463851 54.72 up up correct
FVAL.US Fidelity Value Factor ETF 20260902 0 82.27 82.899 82.27 82.79 54349 82.5343 up up correct
FVD.US First Trust Value Line Dividend Index Fund 20260902 0 50.1 50.28 50.005 50.19 787802 49.9219 up up correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260902 0 70.97 70.97 70.92 70.94 2400 70.94 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260902 0 129.72 129.73 129.55 129.56 5303 129.56 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260902 0 70.32 70.73 70.25 70.72 47784 70.72 up up correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260902 0 68.07 68.49 68.07 68.3228 4668 68.1798 up up correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260902 0 106.99 107.0201 106.88 106.9 24806 106.9 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260902 0 108.34 108.54 108.3 108.38 23300 108.38 up up correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260902 0 65.38 66.12 65.32 65.53 21502 65.1717 up up correct
FXH.US First Trust Health Care AlphaDEX Fund 20260902 0 133.28 134.81 133.28 134.2149 136305 133.9154 up up correct
FXI.US iShares Trust 20260902 0 35.51 35.66 35.47 35.54 10329700 35.54 up up correct
FXL.US First Trust Technology AlphaDEX Fund 20260902 0 210.14 210.14 209.01 209.9732 23500 209.9732 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20260902 0 23.88 24.34 23.88 24.21 278136 24.039 up up correct
FXO.US First Trust Financials AlphaDEX Fund 20260902 0 65.59 66.54 65.5636 65.9236 52614 65.5757 up up correct
FXP.US ProShares UltraShort FTSE China 50 20260902 0 20.26 20.26 20.13 20.1601 758 20.0463 down down correct
FXU.US First Trust Utilities AlphaDEX Fund 20260902 0 46.7 46.79 46.1841 46.7 142325 46.3511
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260902 0 57.72 57.84 57.66 57.73 252200 57.73 up down incorrect
FXZ.US First Trust Exchange 20260902 0 85.16 86.4401 85.16 86.39 77888 86.1224 up down incorrect
GAL.US SPDR SSgA Global Allocation ETF 20260902 0 53.46 53.6901 53.46 53.6901 14596 53.6901 up down incorrect
GAMR.US ETF Managers Trust 20260902 0 95.967 95.967 95.967 95.967 300 95.967
GBIL.US Goldman Sachs Access Treasury 0 20260902 0 99.89 99.89 99.88 99.89 529074 99.89
GBUG.US iPath Gold ETN 20260902 0 49.71 51.12 49.71 50.79 47400 50.79 up up correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260902 0 26.5 26.66 26.5 26.55 64700 26.55 up up correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260902 0 40.23 40.29 40.2165 40.2612 42203 40.2612 up up correct
GDMA.US Alpha Architect ETF Trust 20260902 0 41.91 42.03 41.89 42.03 4100 42.03 up up correct
GDOC.US Goldman Sachs ETF Trust 20260902 0 36.8946 36.8946 36.8946 36.8946 24 36.8946
GDX.US VanEck Vectors Gold Miners ETF 20260902 0 96.96 98.76 96.3 97.63 22553300 97.63 up down incorrect
GDXD.US MicroSectors Gold Miners 20260902 0 17.855 18.1 16.65 17.36 3669100 17.36 down up incorrect
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260902 0 125.7 128.99 125.5 128.05 4756500 128.05 up down incorrect
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260902 0 153 161.2 150.3 156 2095300 156 up down incorrect
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260902 0 51.04 51.35 51.03 51.28 92800 51.28 up down incorrect
GGRW.US Gabelli ETFs Trust 20260902 0 37.0051 37.0051 37.0051 37.0051 20 37.0051
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260902 0 44.38 44.4099 44.37 44.3751 4623 44.3751 down up incorrect
GIGB.US Goldman Sachs ETF Trust 20260902 0 44.62 44.645 44.6 44.6 148307 44.6 down up incorrect
GII.US SPDR S&P Global Infrastructure ETF 20260902 0 73.53 73.6394 73.25 73.6319 123372 73.6319 up down incorrect
GINN.US Goldman Sachs Innovate Equity ETF 20260902 0 81.3 81.75 81.3 81.62 9300 81.62 up down incorrect
GLD.US SPDR Gold Trust 20260902 0 399.71 403.33 399.58 402.78 13714100 402.78 up up correct
GLDM.US World Gold Trust 20260902 0 86.23 86.99 86.19 86.89 5193200 86.89 up up correct
GLIN.US VanEck Vectors ETF Trust 20260902 0 45.98 46.04 45.88 45.95 2500 45.95 down down correct
GLL.US ProShares Trust II 20260902 0 22.7 22.72 22.31 22.37 2435000 22.37 down down correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260902 0 38.82 38.82 38.461 38.75 9600 38.75 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260902 0 197.47 198.94 197.37 198.84 34600 198.84 up up correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260902 0 156.72 157.28 156.65 157.28 8600 157.28 up up correct
GNR.US SPDR S&P Global Natural Resources ETF 20260902 0 78.33 79.175 78.33 79.06 344003 79.06 up up correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260902 0 48 49.05 48 48.77 19300 48.77 up up correct
GOEX.US Global X Funds 20260902 0 89.72 92.92 89.72 92.18 7400 92.18 up up correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260902 0 63.18 63.18 62.88 62.9633 19457 62.5312 down down correct
GREK.US Global X MSCI Greece ETF 20260902 0 84.97 85.29 83.65 84.34 22500 84.34 down down correct
GRN.US iPath Series B Carbon ETN 20260902 0 33.5648 33.5648 33.5648 33.5648 22 33.5648
GRNB.US VanEck Vectors ETF Trust 20260902 0 23.67 23.72 23.66 23.72 24282 23.72 up up correct
GSEU.US Goldman Sachs ETF Trust 20260902 0 49.7 49.7787 49.6201 49.7101 7844 49.7101 up up correct
GSG.US iShares S&P GSCI Commodity 20260902 0 34.75 35.02 34.6 34.89 2171500 34.89 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260902 0 47.45 47.685 47.44 47.66 362971 47.3944 up up correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260902 0 54.51 54.9954 54.51 54.9954 2554 54.9954 up up correct
GSLC.US Goldman Sachs ETF Trust 20260902 0 145.58 146.38 145.56 146.18 247996 145.7235 up up correct
GSPY.US Gotham Enhanced 500 ETF 20260902 0 42.17 42.43 42.17 42.43 900 42.43 up up correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260902 0 88.77 89.88 88.77 89.7475 22231 89.5435 up up correct
GSY.US Invesco Ultra Short Duration ETF 20260902 0 50.11 50.13 50.11 50.11 720435 49.9345
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260902 0 55.491 55.664 55.31 55.51 10500 55.51 up up correct
GTO.US Invesco Total Return Bond ETF 20260902 0 45.92 45.9499 45.885 45.94 220630 45.7433 up down incorrect
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260902 0 56.6 57.09 56.59 57.08 276128 56.7074 up down incorrect
GURU.US Global X Guru Index ETF 20260902 0 69.41 69.58 69.41 69.58 400 69.58 up down incorrect
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260902 0 46.33 47.919 46.1 47.1 556900 46.9384 up down incorrect
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260902 0 168.7 170.374 168.7 170.067 7200 170.067 up down incorrect
GWX.US SPDR S&P International Small Cap ETF 20260902 0 45.95 46.22 45.87 46.16 23300 46.16 up down incorrect
GXC.US SPDR Index Shares Funds 20260902 0 90.06 90.33 90.06 90.08 5600 90.08 up down incorrect
GYLD.US Arrow Dow Jones Global Yield ETF 20260902 0 14.35 14.45 14.35 14.41 8100 14.3173 up up correct
HACK.US ETF Series Solutions 20260902 0 111.35 111.45 107.582 109.38 473100 109.38 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260902 0 35.31 35.532 35.31 35.532 1600 35.4398 up up correct
HAP.US VanEck Vectors Natural Resources ETF 20260902 0 77.15 77.91 77.15 77.89 190800 77.89 up up correct
HAUZ.US DBX ETF Trust 20260902 0 22.4 22.5 22.4 22.45 84000 22.45 up up correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260902 0 45.88 45.918 45.74 45.88 12600 45.88
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260902 0 33.98 34.15 33.98 34.06 124323 33.832 up down incorrect
HDG.US ProShares Hedge Replication ETF 20260902 0 54.8045 54.88 54.7549 54.7549 556 54.4551 down up incorrect
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260902 0 14.28 14.295 14.05 14.13 222170 14.13 down up incorrect
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260902 0 17.82 18.1303 17.8199 18.1303 896 18.0762 up down incorrect
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260902 0 38.59 38.6168 38.59 38.6168 144 37.8249 up down incorrect
HDV.US iShares Core High Dividend ETF 20260902 0 29.66 29.8 29.57 29.75 4283424 29.6931 up down incorrect
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260902 0 56.98 57.03 56.79 56.91 25403 56.91 down down correct
HEQT.US Simplify Exchange Traded Funds 20260902 0 34.23 34.37 34.23 34.36 12600 34.2604 up up correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260902 0 64.16 64.79 64.07 64.79 44800 64.79 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260902 0 49.03 49.13 49 49.13 12300 49.13 up up correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260902 0 37.78 37.96 37.715 37.93 290114 37.8092 up up correct
HHH.US ETF Managers Trust 20260902 0 63.3 64.17 63.11 63.18 453400 63.18 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260902 0 96.2 99.1 95.84 99.1 25700 99.1 up up correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260902 0 20.7 20.885 20.155 20.24 60400 19.9848 down down correct
HIPS.US GraniteShares HIPS US High Income ETF 20260902 0 11.789 11.789 11.7 11.71 160300 11.71 down down correct
HMOP.US Hartford Municipal Opportunities ETF 20260902 0 38.27 38.35 38.21 38.35 110145 38.35 up up correct
HOLD.US AdvisorShares Trust 20260902 0 32.1396 32.1396 32.1396 32.1396 73 32.1396
HOMZ.US ETF Series Solutions 20260902 0 44.34 44.56 44.1101 44.3844 1538 44.2846 up up correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260902 0 43.7 43.785 43.68 43.785 21416 43.785 up up correct
HTAB.US Hartford Exchange 20260902 0 18.65 18.65 18.59 18.62 72600 18.62 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260902 0 43.06 43.31 42.475 42.7302 7564 42.7302 down down correct
HTRB.US Hartford Total Return Bond ETF 20260902 0 33.06 33.065 33.01 33.06 204167 33.06
HTUS.US Exchange Traded Concepts Trust 20260902 0 45.4 45.465 45.3701 45.41 16090 45.41 up up correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260902 0 40.7201 40.9 40.7201 40.76 10280 40.5637 up up correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260902 0 46.23 46.299 46.23 46.255 20900 46.255 up up correct
HYDW.US DBX ETF Trust 20260902 0 46.569 46.569 46.52 46.536 3900 46.536 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260902 0 19.91 19.93 19.9 19.93 87574 19.93 up up correct
HYG.US iShares Trust 20260902 0 79.14 79.23 79.1 79.11 34409160 79.11 down down correct
HYGH.US iShares U.S. ETF Trust 20260902 0 86.4 86.78 86.4 86.45 63200 86.45 up up correct
HYGV.US FlexShares Trust 20260902 0 39.9 39.94 39.87 39.87 71500 39.87 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260902 0 36.14 36.16 36.11 36.12 710307 36.12 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260902 0 24.59 24.62 24.445 24.53 4524370 24.53 down down correct
HYS.US PIMCO 0 20260902 0 92.36 92.49 92.26 92.27 109471 92.27 down down correct
HYTR.US CP High Yield Trend ETF 20260902 0 21.26 21.26 21.23 21.23 42800 21.122 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260902 0 41.11 41.17 41.1 41.13 5068 41.13 up up correct
IAI.US iShares U.S. Broker 20260902 0 191.54 193.6 189.9701 190.82 60340 190.3007 down down correct
IAK.US iShares U.S. Insurance ETF 20260902 0 144.23 145.55 144.23 144.79 30441 144.285 up up correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260902 0 34.025 34.052 33.99 34.035 6000 34.035 up up correct
IAT.US iShares U.S. Regional Banks ETF 20260902 0 61.15 62.81 61.15 62.2 281178 61.7789 up up correct
IAU.US iShares Gold Trust 20260902 0 81.95 82.66 81.91 82.55 4841000 82.55 up up correct
IAUM.US iShares® Gold Trust Micro 20260902 0 43.42 43.81 43.42 43.76 2439800 43.76 up up correct
IBD.US Northern Lights Fund Trust IV 20260902 0 23.48 23.4999 23.4443 23.48 76232 23.397
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260902 0 24.17 24.177 24.16 24.17 913225 24.17
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260902 0 24.11 24.13 24.11 24.12 541344 24.12 up up correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260902 0 25.07 25.08 25 25.08 601759 25.08 up up correct
IBDU.US iShares Trust 20260902 0 22.91 22.933 22.91 22.92 856100 22.92 up up correct
IBDV.US iShares Trust 20260902 0 21.45 21.46 21.44 21.451 727700 21.451 up up correct
IBDW.US iShares Trust 20260902 0 20.44 20.46 20.42 20.45 528800 20.45 up up correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260902 0 30.9 30.95 30.83 30.85 77756 30.85 down down correct
IBUY.US Amplify Online Retail ETF 20260902 0 71.385 72.12 71.33 71.971 21900 71.971 up up correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260902 0 91.87 92.31 91.87 92.31 1826600 92.31 up up correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260902 0 44.9 44.96 44.81 44.96 101917 44.8419 up up correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260902 0 35.86 35.984 35.85 35.9258 10126 35.6166 up up correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260902 0 62.03 62.3499 61.99 62.29 422808 61.9408 up up correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260902 0 39.88 40.62 39.65 40.2 142300 40.2 up up correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260902 0 44.16 44.36 44.16 44.33 20327 43.9424 up up correct
IDRV.US iShares Trust 20260902 0 35.8 36.04 35.79 36.04 31000 36.04 up up correct
IDU.US iShares U.S. Utilities ETF 20260902 0 108.06 108.72 107.1444 108.58 61891 107.9214 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20260902 0 11.73 11.78 11.73 11.76 35100 11.76 up up correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260902 0 81.46 81.95 81.4 81.93 10268600 81.93 up up correct
IEUR.US iShares Core MSCI Europe ETF 20260902 0 76.85 76.96 76.725 76.93 366100 76.93 up up correct
IEV.US iShares Trust 20260902 0 74.31 74.47 74.27 74.45 59800 74.45 up up correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260902 0 30.35 31.25 30.13 31.13 254958 31.0237 up up correct
IFED.US IFED 20260902 0 46.299 46.299 46.299 46.299 0 46.299
IG.US Principal Exchange 20260902 0 20.09 20.09 20.05 20.055 16136 20.055 down down correct
IGBH.US iShares Interest Rate Hedged Long 20260902 0 24.47 24.48 24.46 24.475 55231 24.475 up up correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260902 0 47.65 47.66 47.53 47.64 1339864 47.64 down down correct
IGM.US iShares Expanded Tech Sector ETF 20260902 0 158.28 159.035 157.95 158.76 303851 158.7105 up up correct
IHAK.US iShares Cybersecurity and Tech ETF 20260902 0 63.29 63.29 61.41 62.34 210500 62.34 down down correct
IHDG.US WisdomTree Trust 20260902 0 52.78 53.0029 52.75 52.96 51373 52.8333 up up correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260902 0 104.58 106.25 104.57 105.16 291739 104.8718 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20260902 0 57.58 57.94 57.48 57.65 1415006 57.5179 up up correct
IHI.US iShares U.S. Medical Devices ETF 20260902 0 54.34 55.505 54.27 54.42 2222819 54.335 up up correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260902 0 21.51 21.55 21.51 21.55 6400 21.55 up up correct
IIGD.US Invesco Investment Grade Defensive ETF 20260902 0 24.22 24.225 24.211 24.225 6699 24.1384 up up correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260902 0 38.9201 39.005 38.92 39.005 659638 39.005 up up correct
IJH.US iShares Trust 20260902 0 74.7 75.2 74.61 75.11 5272200 74.88 up up correct
IJJ.US iShares S&P Mid 20260902 0 145.73 147.195 145.71 146.86 99591 146.269 up up correct
IJK.US iShares S&P Mid 20260902 0 111.87 112.29 111.61 112.17 336200 111.9733 up up correct
IJR.US iShares Core S&P Small 20260902 0 143.3 144.735 143.15 144.31 3750225 143.79 up up correct
IJS.US iShares S&P Small 20260902 0 135.43 137.12 135.35 136.58 114094 136.0067 up up correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260902 0 36.72 36.765 36.72 36.753 2700 36.753 up up correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260902 0 105.71 106.085 105.5638 105.97 13120 105.6905 up up correct
ILCG.US iShares Morningstar Growth ETF 20260902 0 113.56 114.39 113.475 114.11 30152 113.9708 up up correct
ILCV.US iShares Morningstar Value ETF 20260902 0 108.03 108.54 107.96 108.36 21493 107.9383 up down incorrect
ILDR.US First Trust Exchange 20260902 0 38.21 38.33 37.9335 38.22 43428 38.22 up down incorrect
ILF.US iShares Latin America 40 ETF 20260902 0 35.41 36.25 35.31 36.22 5544300 36.22 up down incorrect
ILTB.US iShares Trust 20260902 0 46.94 46.9799 46.8419 46.93 41216 46.93 down up incorrect
IMCB.US iShares Morningstar Mid 20260902 0 97.93 98.25 97.65 98.16 29185 97.8324 up down incorrect
IMCG.US iShares Morningstar Mid 20260902 0 95.18 95.565 94.97 95.39 473337 95.2019 up down incorrect
IMTB.US iShares Core 5 20260902 0 42.608 42.65 42.5606 42.6438 38704 42.6438 up down incorrect
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260902 0 53.17 53.49 53 53.49 330100 53.49 up down incorrect
INCO.US Columbia India Consumer ETF 20260902 0 61.81 61.81 61.565 61.6759 4606 61.6759 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260902 0 45.28 45.74 45.28 45.68 3692 45.5851 up up correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260902 0 40.15 40.15 39.86 39.9105 6464 39.1194 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260902 0 54.91 54.97 54.7085 54.94 86028 54.8474 up up correct
INKM.US SSGA Active Trust 20260902 0 34.55 34.58 34.5199 34.5646 4662 34.2145 up up correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260902 0 23.56 23.56 23.48 23.5 588500 23.5 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260902 0 42.69 42.83 42.64 42.83 181900 42.83 up down incorrect
IOCT.US Innovator ETFs Trust 20260902 0 38.085 38.121 38.085 38.092 500 38.092 up down incorrect
IOO.US iShares Global 100 ETF 20260902 0 143.61 144.64 143.6 144.24 428000 144.24 up up correct
IPAC.US iShares Core MSCI Pacific ETF 20260902 0 85.05 85.655 85.05 85.64 49200 85.64 up up correct
IPAY.US ETF Series Solutions 20260902 0 50.23 51.62 50.2 51.45 35300 51.45 up up correct
IPO.US Renaissance IPO ETF 20260902 0 51.99 52.41 51.8584 52.3 9613 52.3 up up correct
IPOS.US Renaissance International IPO ETF 20260902 0 22.8568 22.9199 22.8139 22.8139 1068 22.7418 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260902 0 35.66 35.814 35.66 35.8067 26240 35.3719 up up correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260902 0 43.385 43.4 43.325 43.3977 1639 42.9348 up up correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260902 0 51 51.09 50.915 51.09 1299900 51.09 up up correct
IQSI.US IQ Candriam ESG International Equity ETF 20260902 0 38.87 38.923 38.87 38.923 1600 38.7894 up up correct
IQSU.US IQ Candriam ESG US Equity ETF 20260902 0 62.11 62.175 62.04 62.149 1900 62.0263 up up correct
ISCB.US iShares Morningstar Small 20260902 0 74.625 74.99 74.625 74.8884 2133 74.6322 up up correct
ISCF.US iShares Trust 20260902 0 45.325 45.435 45.305 45.435 45500 45.435 up up correct
ISCG.US iShares Morningstar Small 20260902 0 62.86 63.4 62.86 63.16 15500 63.043 up up correct
ISCV.US iShares Morningstar Small 20260902 0 79.26 80.2901 79.26 80.105 5348 79.6977 up down incorrect
ISRA.US VanEck Vectors Israel ETF 20260902 0 66.68 66.763 66.415 66.763 963 66.763 up up correct
ISWN.US Amplify ETF Trust 20260902 0 22.246 22.246 22.246 22.246 100 22.246
ITAN.US Alpha Architect ETF Trust 20260902 0 44.69 44.84 44.668 44.792 4800 44.792 up up correct
ITEQ.US BlueStar Israel Technology ETF 20260902 0 61.23 61.7264 61.19 61.7264 1286 61.7264 up up correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260902 0 166.79 167.65 166.665 167.41 1338876 166.9542 up up correct
IVE.US iShares Trust 20260902 0 236 237.07 235.84 236.77 402570 235.8318 up up correct
IVES.US ETF Managers Trust 20260902 0 38.41 38.61 38.26 38.5 406900 38.5 up up correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260902 0 44.17 44.37 44.09 44.37 1069000 44.37 up up correct
IVOG.US Vanguard S&P Mid 20260902 0 139.46 139.89 139.06 139.6 15800 139.6 up down incorrect
IVOL.US Krane Shares Trust 20260902 0 17.04 17.06 17.01 17.025 70500 17.025 down down correct
IVOO.US Vanguard Admiral Funds 20260902 0 126.46 127.23 126.38 127.11 51337 126.7288 up up correct
IVOV.US Vanguard S&P Mid 20260902 0 113.13 113.78 113.13 113.56 14400 113.56 up up correct
IVV.US iShares Core S&P 500 ETF 20260902 0 766.05 770.15 765.38 768.81 10016310 766.5949 up up correct
IVW.US iShares S&P 500 Growth ETF 20260902 0 138.32 139.255 138.13 138.92 1188588 138.7914 up down incorrect
IWB.US iShares Russell 1000 ETF 20260902 0 417.06 419.19 416.6 418.43 191100 417.4182 up up correct
IWC.US iShares Micro 20260902 0 192.02 194.95 191.71 194.52 48906 194.0618 up up correct
IWD.US iShares Russell 1000 Value ETF 20260902 0 256.42 257.58 256.26 257.08 1199000 256.1438 up up correct
IWF.US iShares Russell 1000 Growth ETF 20260902 0 121.26 122.09 120.99 121.81 3445278 121.7006 up up correct
IWL.US iShares Russell Top 200 ETF 20260902 0 189.03 190.065 188.81 189.67 29198 189.2526 up up correct
IWM.US iShares Trust 20260902 0 291.54 294.35 291.19 294.01 22395199 293.2441 up up correct
IWN.US iShares Russell 2000 Value ETF 20260902 0 220.92 223.47 220.4 223.04 763000 222.1405 up up correct
IWO.US iShares Russell 2000 Growth ETF 20260902 0 372.5 375.53 372.06 375.11 365754 374.6893 up up correct
IWP.US iShares Russell Mid 20260902 0 137.35 138.07 137.025 137.5 539339 137.3444 up down incorrect
IWR.US iShares Russell Mid 20260902 0 110.5 111.275 110.435 111.02 1039288 110.6886 up up correct
IWS.US iShares Russell Mid 20260902 0 168.67 169.92 168.59 169.59 263294 168.9852 up up correct
IWV.US iShares Russell 3000 ETF 20260902 0 433.4 435.54 433.15 435.07 79000 434.0666 up up correct
IWX.US iShares Russell Top 200 Value ETF 20260902 0 112.7 112.99 112.545 112.79 146563 112.3928 up up correct
IWY.US iShares Russell Top 200 Growth ETF 20260902 0 284 286 283.48 285.45 251886 285.218 up up correct
IXC.US iShares Global Energy ETF 20260902 0 58.8 59.46 58.73 59.2 211300 59.2 up up correct
IXG.US iShares Global Financials ETF 20260902 0 133.66 135.17 133.66 134.74 23273 134.74 up up correct
IXJ.US iShares Global Healthcare ETF 20260902 0 105.24 106.3 105.24 105.7 175800 105.7 up up correct
IXN.US iShares Global Tech ETF 20260902 0 139.24 139.92 138.54 139.73 370300 139.73 up up correct
IXP.US iShares Global Comm Services ETF 20260902 0 115.9 117.58 115.9 117.34 17300 117.34 up up correct
IYC.US iShares U.S. Consumer Services ETF 20260902 0 100.06 100.67 100.06 100.41 45283 100.2576 up up correct
IYE.US iShares U.S. Energy ETF 20260902 0 68.11 69.1 68.03 68.8 569399 68.4024 up down incorrect
IYF.US iShares U.S. Financials ETF 20260902 0 135.93 137.81 135.59 136.27 793030 135.848 up up correct
IYG.US iShares U.S. Financial Services ETF 20260902 0 96.67 98.14 96.67 97.04 88624 96.767 up up correct
IYH.US iShares U.S. Healthcare ETF 20260902 0 72.67 73.58 72.67 73.01 424400 72.8132 up up correct
IYK.US iShares U.S. Consumer Goods ETF 20260902 0 75.19 75.96 75 75.54 98247 75.0963 up up correct
IYM.US iShares U.S. Basic Materials ETF 20260902 0 190.82 192.98 190.82 192.02 152214 191.4059 up up correct
IYR.US iShares U.S. Real Estate ETF 20260902 0 102.55 102.57 101.46 101.84 4936089 101.0905 down down correct
IYW.US iShares U.S. Technology ETF 20260902 0 247.58 248.76 246.84 248.38 290572 248.3314 up up correct
IYY.US iShares Dow Jones U.S. ETF 20260902 0 185.71 186.535 185.45 186.32 11400 185.8933 up down incorrect
JAAA.US Janus Detroit Street Trust 20260902 0 50.535 50.54 50.53 50.54 11010900 50.54 up up correct
JDIV.US JPMorgan U.S. Dividend ETF 20260902 0 57.975 57.975 57.97 57.97 500 57.816 down down correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260902 0 22.07 22.07 20.705 21.06 926182 20.8614 down down correct
JEPI.US J.P. Morgan Exchange 20260902 0 57.08 57.268 57 57.19 4492400 57.19 up up correct
JETS.US U.S. Global Jets ETF 20260902 0 28.2 28.57 28.08 28.33 3032400 28.33 up down incorrect
JHCB.US John Hancock Exchange 20260902 0 20.64 20.6462 20.62 20.6357 15264 20.6357 down up incorrect
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260902 0 40.09 40.26 40.06 40.25 226200 40.25 up up correct
JHMB.US John Hancock Exchange 20260902 0 21.49 21.49 21.46 21.49 19111 21.49
JHMD.US John Hancock Multifactor Developed International ETF 20260902 0 45.92 46.04 45.828 46.04 36400 46.04 up down incorrect
JHML.US John Hancock Multifactor Large Cap ETF 20260902 0 90.05 90.435 89.95 90.34 10700 90.34 up down incorrect
JHMM.US John Hancock Multifactor Mid Cap ETF 20260902 0 73.99 74.503 73.99 74.36 128700 74.36 up down incorrect
JHMU.US John Hancock Exchange 20260902 0 25.64 25.64 25.582 25.582 1400 25.582 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260902 0 47.87 48.249 47.83 48.13 11500 48.13 up up correct
JIG.US J.P. Morgan Exchange 20260902 0 83.97 84.263 83.845 84.263 18500 84.263 up down incorrect
JMBS.US Janus Henderson Mortgage 20260902 0 44.02 44.1 43.955 44.07 545660 44.07 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260902 0 81.5432 81.9 81.3301 81.81 337863 81.6387 up up correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260902 0 95.22 95.355 95.18 95.21 3814925 95.21 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260902 0 184.9 195.26 184.9 192.72 285100 191.89 up up correct
JOJO.US Tidal ETF Trust 20260902 0 14.953 14.953 14.94 14.94 2000 14.94 down up incorrect
JOYY.US Infusive® Compounding Global Equities ETF 20260902 0 73.31 75.16 73.31 74.56 315600 74.56 up up correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260902 0 66.28 66.63 66.28 66.58 12045 65.7782 up up correct
JPIE.US J.P. Morgan Exchange 20260902 0 45.59 45.6 45.56 45.6 1846800 45.6 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260902 0 76.6 76.69 76.6 76.6723 2138 76.1562 up up correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260902 0 39.38 39.39 39.36 39.37 5251 39.37 down up incorrect
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260902 0 126.08 127.0899 126.08 126.7657 5460 126.1686 up down incorrect
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260902 0 58.96 59.56 58.96 59.4 7967 59.1419 up up correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260902 0 143.11 143.611 143.02 143.5046 4474 142.7591 up up correct
JPXN.US iShares JPX 20260902 0 101.77 102.655 101.77 102.655 4152 102.655 up up correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260902 0 74.11 74.28 73.98 74.12 1287000 73.9403 up up correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20260902 0 46.63 46.64 46.605 46.64 130900 46.64 up up correct
JSTC.US Tidal ETF Trust 20260902 0 23.13 23.13 22.629 22.68 3900 22.68 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260902 0 68.7 68.9799 68.6699 68.84 25026 68.7094 up up correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260902 0 109.74 110.137 109.68 109.9982 9220 109.75 up up correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260902 0 59.04 59.48 59.0228 59.41 361949 59.1935 up up correct
JXI.US iShares Global Utilities ETF 20260902 0 80.71 80.91 80.06 80.8819 19377 80.8819 up up correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260902 0 30.08 30.08 29.71 30.048 2700 30.048 down up incorrect
KBA.US KraneShares Trust 20260902 0 32.6 32.63 32.59 32.61 12600 32.61 up up correct
KBE.US SPDR S&P Bank ETF 20260902 0 67.29 68.92 67.25 68.35 1361237 67.9653 up up correct
KCCA.US KraneShares California Carbon Allowance ETF 20260902 0 17.33 17.36 17.238 17.34 10800 17.34 up up correct
KCE.US SPDR S&P Capital Markets ETF 20260902 0 167 169.45 166.63 166.72 8100 166.1416 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260902 0 25.736 25.736 25.736 25.736 100 25.736
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260902 0 50.89 51.251 50.89 51.251 1500 51.251 up down incorrect
KGRN.US KraneShares MSCI China Clean Technology ETF 20260902 0 22.61 22.89 22.43 22.43 19200 22.43 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260902 0 24.06 24.06 24.055 24.055 800 24.055 down down correct
KIE.US SPDR S&P Insurance ETF 20260902 0 63.29 64.065 63.2 63.62 1087401 63.431 up up correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20260902 0 30.32 30.495 30.29 30.34 330600 30.34 up up correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260902 0 12.95 12.955 12.8401 12.93 2596 12.8997 down down correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260902 0 132.58 133.74 132.58 133.718 500 133.4105 up up correct
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260902 0 28.33 28.48 27.45 27.5 2815600 27.5 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260902 0 66.24 66.805 66.24 66.7523 56693 66.6268 up up correct
KONG.US ETF Opportunities Trust 20260902 0 32.728 32.728 32.728 32.728 100 32.728
KORP.US American Century Diversified Corporate Bond ETF 20260902 0 45.8 45.8 45.7 45.745 116402 45.5708 down down correct
KORU.US Direxion Shares ETF Trust 20260902 0 19.48 20.24 19.3 20.15 15324680 20.15 up up correct
KRBN.US KraneShares Global Carbon ETF 20260902 0 34.75 35.09 34.6 35.09 205931 35.09 up up correct
KRE.US SPDR S&P Regional Banking ETF 20260902 0 72.99 74.73 72.94 74.24 14638000 73.8196 up up correct
KSA.US iShares MSCI Saudi Arabia ETF 20260902 0 38.35 38.455 38.33 38.43 388300 38.43 up up correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260902 0 23.5 23.52 23.38 23.47 813400 23.47 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260902 0 18.63 18.72 18.51 18.655 34000 18.655 up up correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260902 0 29.04 29.0436 29.04 29.0436 941 29.0436 up up correct
KWEB.US KraneShares CSI China Internet ETF 20260902 0 25.72 25.915 25.68 25.7 8285000 25.7 down down correct
KXI.US iShares Global Consumer Staples ETF 20260902 0 68.55 68.93 68.3 68.56 87400 68.56 up up correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260902 0 6.37 6.635 5.95 6.28 24847061 6.2172 down down correct
LABU.US Direxion Shares ETF Trust 20260902 0 304.73 327.02 295.13 311.81 614200 311.81 up up correct
LCR.US Leuthold Core ETF 20260902 0 40.64 40.682 40.64 40.682 2700 40.682 up up correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260902 0 59.526 59.7 59.47 59.648 32000 59.648 up up correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260902 0 82.16 82.56 82.02 82.44 25800 82.2374 up up correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260902 0 95.02 95.02 94.93 95 44006 95 down down correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260902 0 43.05 43.13 43.03 43.1 101700 43.1 up up correct
LGH.US HCM Defender 500 Index ETF 20260902 0 65.54 65.94 65.5 65.8 18900 65.8 up up correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260902 0 186.08 186.43 185.665 186 9565 184.9727 down down correct
LGOV.US First Trust Exchange 20260902 0 20.77 20.785 20.72 20.74 75800 20.6603 down down correct
LIT.US Global X Funds 20260902 0 73.99 74.39 73.55 74.26 702900 74.26 up down incorrect
LOPP.US Gabelli ETFs Trust 20260902 0 36.84 36.84 36.827 36.827 300 36.827 down up incorrect
LOUP.US Innovator ETFs Trust 20260902 0 85.255 85.83 85.111 85.75 8300 85.75 up down incorrect
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260902 0 105.38 105.42 105.2 105.35 26691240 105.35 down down correct
LQDB.US iShares Trust 20260902 0 84.225 84.25 84.14 84.25 5700 84.25 up up correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260902 0 92.3 92.414 92.3 92.39 76800 92.39 up up correct
LRGF.US iShares MSCI USA Multifactor ETF 20260902 0 77.84 78.23 77.78 78.15 88122 77.946 up down incorrect
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260902 0 60.45 60.45 59.71 60.059 1800 60.059 down up incorrect
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260902 0 55.51 56.1 55.51 55.99 3300 55.99 up down incorrect
LSAT.US Two Roads Shared Trust 20260902 0 46.59 47.0495 46.59 47.0495 763 47.0495 up down incorrect
LTL.US ProShares Ultra Telecommunications 20260902 0 23.85 24.785 23.85 24.5702 3750 24.4948 up up correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260902 0 48.06 48.09 47.87 48.04 269400 48.04 down down correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260902 0 64.29 64.4251 64.25 64.4251 793 64.4251 up up correct
MBOX.US Freedom Day Dividend ETF 20260902 0 42.41 42.55 42.35 42.531 10400 42.531 up up correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260902 0 20.3 20.3 20.28 20.29 6121 20.29 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260902 0 681.15 685.56 680.58 684.93 454456 683.2894 up down incorrect
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260902 0 106.8 107.18 106.53 107.09 74698 106.8563 up up correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260902 0 93.56 94.58 93.56 94.36 84001 93.9563 up down incorrect
META.US Roundhill Ball Metaverse ETF 20260902 0 578.79 600.38 577 592.85 16552700 592.3825 up up correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260902 0 28.4 28.73 28.2 28.6494 5579 28.6036 up up correct
MFDX.US PIMCO RAFI Dynamic Multi 20260902 0 42.36 42.535 42.36 42.492 7100 42.492 up up correct
MFEM.US PIMCO RAFI Dynamic Multi 20260902 0 28.71 28.85 28.71 28.845 6400 28.845 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20260902 0 66.12 66.25 66.109 66.19 5400 66.19 up up correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260902 0 279.85 281.35 279.78 280.76 62273 280.76 up up correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260902 0 89.04 89.54 88.79 89.28 618500 89.28 up up correct
MGV.US Vanguard World Fund 20260902 0 166.84 167.61 166.8 167.36 212100 167.36 up up correct
MID.US American Century Mid Cap Growth Impact ETF 20260902 0 68.71 68.73 68.46 68.706 3400 68.706 down down correct
MIDE.US DBX ETF Trust 20260902 0 37.73 37.77 37.73 37.739 900 37.6057 up up correct
MIDU.US Direxion Shares ETF Trust 20260902 0 66.9 67.55 66.86 67.38 6102 67.366 up up correct
MINO.US PIMCO ETF Trust 20260902 0 44.24 44.2599 44.15 44.15 195965 44.15 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260902 0 100.48 100.48 100.45 100.48 1379108 100.48
MJ.US ETFMG Alternative Harvest ETF 20260902 0 26.2 26.87 25.64 26.01 56900 26.01 down down correct
MLPA.US Global X MLP ETF 20260902 0 57.49 57.58 56.9 57.49 260600 57.49
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260902 0 31.38 31.84 31.38 31.6522 1513 31.6522 up up correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260902 0 79.57 79.57 79.378 79.378 572 79.378 down down correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20260902 0 76.1 76.35 75.3 76.26 420000 76.26 up up correct
MMIN.US IQ MacKay Municipal Insured ETF 20260902 0 23.29 23.3182 23.245 23.27 213022 23.27 down down correct
MMIT.US IndexIQ Active ETF Trust 20260902 0 23.76 23.76 23.68 23.72 1075066 23.72 down down correct
MMSC.US MMSC 20260902 0 27.609 27.61 27.31 27.479 6300 27.479 down up incorrect
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260902 0 302.449 302.449 302.449 302.449 176 301.7922
MNA.US IQ Merger Arbitrage ETF 20260902 0 36.672 36.71 36.54 36.71 222541 36.71 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20260902 0 87.28 89.07 87.28 88.85 888100 88.85 up up correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260902 0 9.68 9.74 9.66 9.73 523500 9.73 up up correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260902 0 61.05 61.05 61.0056 61.0056 214 61.0056 down down correct
MSOS.US AdvisorShares Pure US Cannabis ETF 20260902 0 4.9 5.11 4.89 4.97 4680100 4.97 up up correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260902 0 43.39 43.4 43.28 43.371 7000 43.1665 down down correct
MUB.US iShares Trust 20260902 0 104.32 104.39 104.0901 104.22 8108578 104.22 down down correct
MUNI.US PIMCO ETF Trust 20260902 0 51.24 51.24 51.16 51.19 523475 51.19 down down correct
MUSI.US American Century Multisector Income ETF 20260902 0 43.01 43.015 42.971 43.011 46800 42.8466 up up correct
MUST.US Columbia Multi 20260902 0 19.95 20.03 19.95 19.97 137030 19.97 up up correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260902 0 12.78 12.78 12.5 12.7739 5554 12.6055 down down correct
MVV.US ProShares Ultra MidCap400 20260902 0 85.366 86.4 85.2692 86.21 7061 86.1216 up down incorrect
MXI.US iShares Global Materials ETF 20260902 0 114.23 115.59 114.23 115.03 141300 115.03 up up correct
MYY.US ProShares Short MidCap400 20260902 0 15.5 15.5 15.48 15.4821 1727 15.3694 down down correct
MZZ.US ProShares UltraShort MidCap400 20260902 0 6.14 6.14 6.111 6.1244 1413 6.0927 down down correct
NACP.US Impact Shares Trust I 20260902 0 59.51 59.66 59.39 59.66 1400 59.66 up down incorrect
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260902 0 34.345 34.96 33.72 34.15 1190125 34.0162 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20260902 0 89.85 91 89.85 90.9 73039 90.9 up up correct
NERD.US Listed Funds Trust 20260902 0 22.285 22.3345 22.285 22.3345 345 22.3345 up up correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260902 0 26.16 26.37 26.16 26.226 2400 26.226 up up correct
NFLT.US Virtus Newfleet Multi 20260902 0 22.64 22.7399 22.64 22.73 80391 22.6268 up up correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260902 0 64.98 65.19 64.715 65.1801 38038 64.8542 up up correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260902 0 116.02 117.95 114.96 117.03 247900 117.03 up up correct
NORW.US Global X MSCI Norway ETF 20260902 0 37.36 37.36 37.2 37.35 28500 37.35 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20260902 0 14.015 14.03 13.4 13.59 21500 13.59 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260902 0 55.97 59.318 55.97 58.429 32100 58.429 up up correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260902 0 46.775 46.9 46.77 46.868 2900 46.6221 up up correct
NTSI.US WisdomTree International Efficient Core Fund 20260902 0 47.79 47.94 47.79 47.9 10700 47.9 up up correct
NTSX.US WisdomTree Trust 20260902 0 59.47 59.84 59.42 59.79 27400 59.6335 up up correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260902 0 20.51 20.51 20.485 20.4915 85116 20.4915 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260902 0 21.66 21.66 21.625 21.65 70963 21.65 down down correct
NUGO.US Nushares ETF Trust 20260902 0 42.93 42.93 42.61 42.71 71900 42.71 down down correct
NUGT.US Direxion Shares ETF Trust 20260902 0 183.71 190.13 181.1 185.75 596700 185.3241 up up correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260902 0 21.11 21.15 21.11 21.12 25600 21.12 up up correct
NUSA.US Nuveen Enhanced Yield 1 20260902 0 22.9 22.91 22.88 22.9 3900 22.9
NYF.US iShares New York Muni Bond ETF 20260902 0 52.14 52.18 52.11 52.12 244788 52.12 down down correct
OALC.US Unified Series Trust 20260902 0 41.36 41.49 41.32 41.41 15100 41.41 up up correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260902 0 28.2774 28.2774 28.2774 28.2774 13 28.2774
OCIO.US ClearShares OCIO ETF 20260902 0 37.8082 37.8082 37.7352 37.7352 278 37.7352 down down correct
OEF.US iShares S&P 100 ETF 20260902 0 378.38 381.01 378 380.05 216526 379.2846 up up correct
OGCP.US Empire State Realty OP L.P 20260902 0 4.24 4.3 4.23 4.3 2773 4.2633 up up correct
OIH.US VanEck Vectors ETF Trust 20260902 0 424.45 438.35 421.41 436.58 355900 436.58 up up correct
OILU.US Bank of Montreal 20260902 0 55.43 58.3 55.382 57.56 63900 57.56 up up correct
OND.US ProShares Trust 20260902 0 35.0618 35.0618 35.0618 35.0618 25 35.0618
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260902 0 154.65 154.8024 154.65 154.7995 572 154.2983 up down incorrect
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260902 0 149.495 149.5799 149.27 149.272 2344 148.5061 down up incorrect
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260902 0 133.94 135.3 133.94 134.6932 17245 133.5955 up up correct
ONLN.US ProShares Online Retail ETF 20260902 0 57.08 57.58 57.08 57.58 1300 57.58 up up correct
ONOF.US Global X Funds 20260902 0 40.805 40.87 40.74 40.805 1200 40.805
OPER.US ETF Series Solutions 20260902 0 100.066 100.07 100.03 100.05 1300 100.05 down down correct
OUNZ.US VanEck Merk Gold Trust 20260902 0 41.88 42.24 41.87 42.2 465600 42.2 up up correct
OVB.US Overlay Shares Core Bond ETF 20260902 0 19.94 19.99 19.94 19.965 10200 19.965 up up correct
OVF.US Overlay Shares Foreign Equity ETF 20260902 0 31.72 31.84 31.675 31.84 23147 31.84 up up correct
OVL.US Overlay Shares Large Cap Equity ETF 20260902 0 56.66 56.96 56.55 56.79 95100 56.79 up up correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260902 0 42.145 42.285 42.145 42.238 4500 42.238 up up correct
OVM.US Overlay Shares Municipal Bond ETF 20260902 0 21.06 21.1 21.055 21.066 4800 21.066 up down incorrect
OVS.US Overlay Shares Small Cap Equity ETF 20260902 0 40.13 40.77 40.13 40.6474 3407 40.6474 up down incorrect
OVT.US Listed Funds Trust 20260902 0 21.51 21.57 21.49 21.54 26200 21.54 up down incorrect
OWNS.US Impact Shares Trust I 20260902 0 17.01 17.04 16.995 17.04 4734 17.04 up up correct
PAB.US PGIM ETF Trust 20260902 0 41.34 41.399 41.3 41.35 11400 41.35 up up correct
PALC.US Pacer Lunt Large Cap Multi 20260902 0 57.99 58.18 57.98 58.093 6000 57.876 up down incorrect
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260902 0 24.14 24.59 24.14 24.58 699900 24.58 up down incorrect
PAMC.US Pacer Lunt MidCap Multi 20260902 0 54.35 54.35 54.295 54.295 1500 54.137 down up incorrect
PBD.US Invesco Global Clean Energy ETF 20260902 0 17.44 17.44 17.32 17.41 569540 17.3402 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260902 0 97.34 98.6795 97.3 98.6795 128245 98.6597 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260902 0 48.21 48.78 48.03 48.48 58351 48.2967 up up correct
PBP.US Invesco Exchange 20260902 0 23.27 23.28 23.1801 23.27 39576 23.0827
PBW.US Invesco WilderHill Clean Energy ETF 20260902 0 31.09 31.45 30.955 31.43 669434 31.1478 up up correct
PCEF.US Invesco Exchange 20260902 0 20.26 20.33 20.21 20.232 113824 20.1145 down down correct
PCY.US Invesco Exchange 20260902 0 20.92 20.95 20.92 20.92 224700 20.8107
PDN.US Invesco FTSE RAFI Developed Markets ex 20260902 0 47.08 47.17 47.08 47.16 12774 46.8508 up up correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260902 0 64.82 65.52 64.82 65.23 340449 65.1709 up up correct
PEXL.US Pacer Funds Trust 20260902 0 70.82 70.82 70.6696 70.75 1314 70.667 down down correct
PFFA.US ETFis Series Trust I 20260902 0 20.88 20.925 20.82 20.92 469255 20.7456 up up correct
PFFD.US Global X U.S. Preferred ETF 20260902 0 18.08 18.16 18.05 18.14 711516 18.14 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260902 0 7.2212 7.2448 7.21 7.2448 1796 7.1694 up up correct
PFFR.US ETFis Series Trust I 20260902 0 17.43 17.5116 17.4 17.42 18530 17.2955 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20260902 0 21.9 21.92 21.88 21.9 70100 21.9
PFIG.US Invesco Exchange 20260902 0 23.51 23.5803 23.51 23.5695 52676 23.4832 up up correct
PFIX.US Simplify Exchange Traded Funds 20260902 0 51.64 52.47 51.41 51.8 154500 51.7099 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260902 0 19.47 19.48 19.45 19.48 37200 19.48 up up correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260902 0 17.65 17.75 17.61 17.75 646090 17.75 up down incorrect
PGF.US Invesco Financial Preferred ETF 20260902 0 13.31 13.335 13.3 13.32 299655 13.2448 up up correct
PGHY.US Invesco Exchange 20260902 0 19.61 19.7 19.53 19.6 22585 19.4872 down up incorrect
PGRO.US Putnam Focused Large Cap Growth ETF 20260902 0 46.299 46.57 46.299 46.459 6800 46.459 up up correct
PGX.US Invesco Preferred ETF 20260902 0 10.52 10.5399 10.5 10.53 4446650 10.4723 up up correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260902 0 41.5 41.54 41.2905 41.2905 909 41.165 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20260902 0 34.52 34.54 34.4999 34.52 656679 34.52
PHYS.US Sprott Physical Gold Trust 20260902 0 33.02 33.31 33.01 33.26 3168900 33.26 up up correct
PICB.US Invesco Exchange 20260902 0 23.01 23.06 22.98 23.0201 77268 22.9524 up up correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260902 0 92.744 92.744 92.744 92.744 100 92.744
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260902 0 20.29 21.62 20.2701 21.37 54562 21.3689 up down incorrect
PINK.US Simplify Exchange Traded Funds 20260902 0 39.45 39.89 39.36 39.7 59700 39.7 up up correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260902 0 128.66 130.28 128.45 130.0477 125329 129.7352 up up correct
PKB.US Invesco Dynamic Building & Construction ETF 20260902 0 95.3 95.83 94.6468 95.49 132513 95.4785 up down incorrect
PLTM.US GraniteShares Platinum Trust 20260902 0 16.86 17.01 16.82 16.9 83000 16.9 up up correct
PPA.US Invesco Aerospace & Defense ETF 20260902 0 165.66 165.66 163.15 163.57 232236 163.0796 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260902 0 15.94 16.08 15.87 15.98 2425200 15.98 up up correct
PQDI.US Principal Exchange 20260902 0 19.17 19.17 18.99 19.11 20900 19.11 down down correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20260902 0 18.74 18.77 18.73 18.75 491592 18.75 up up correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20260902 0 55.86 56.2 55.83 56.12 197504 55.9256 up up correct
PSI.US Invesco Dynamic Semiconductors ETF 20260902 0 128.12 129.87 126.32 129.21 541200 129.21 up up correct
PSIL.US PSIL 20260902 0 24.5 25.145 24.35 24.82 12500 24.82 up up correct
PSK.US SPDR ICE Preferred Securities ETF 20260902 0 29.4 29.41 29.34 29.41 135177 29.41 up up correct
PSLV.US Sprott Physical Silver Trust 20260902 0 21.31 21.46 21.18 21.35 6283700 21.35 up up correct
PSP.US Invesco Exchange 20260902 0 61.85 62.3 61.85 62.12 10238 61.6915 up up correct
PSQ.US ProShares Trust 20260902 0 26.17 26.25 26.0801 26.11 7960224 25.8392 down down correct
PSR.US Invesco Active U.S. Real Estate Fund 20260902 0 101.605 101.9596 101.605 101.9596 722 101.2673 up up correct
PST.US ProShares UltraShort 7 20260902 0 23.85 23.92 23.79 23.846 8803 23.6969 down down correct
PTBD.US Pacer Funds Trust 20260902 0 18.945 18.96 18.93 18.935 2900 18.8403 down down correct
PTEST.US X 20260902 0 24.97 24.97 24.97 24.97 23020 24.97
PTIN.US Pacer Trendpilot International ETF 20260902 0 37.43 37.514 37.41 37.514 6400 37.514 up up correct
PULS.US PGIM Ultra Short Bond ETF 20260902 0 49.55 49.55 49.53 49.55 3399772 49.55
PVI.US Invesco Exchange 20260902 0 24.81 24.88 24.81 24.8695 5808 24.8265 up down incorrect
PWB.US Invesco Dynamic Large Cap Growth ETF 20260902 0 152.53 153.06 151.63 153.04 60100 153.04 up down incorrect
PWV.US Invesco Dynamic Large Cap Value ETF 20260902 0 82.19 83.06 82.19 82.72 282085 82.3623 up up correct
PWZ.US Invesco Exchange 20260902 0 23.49 23.535 23.45 23.45 1141643 23.3757 down down correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260902 0 41.83 42.505 41.83 42.15 7665 41.9756 up up correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260902 0 79.02 79.4 78.925 79.4 127771 78.8421 up down incorrect
PXH.US Invesco Exchange 20260902 0 29.85 30 29.73 29.98 561904 29.652 up down incorrect
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260902 0 46.99 48.275 46.73 48.11 154781 47.6514 up up correct
PZA.US Invesco Exchange 20260902 0 22.46 22.47 22.41 22.46 3551976 22.3837
PZT.US Invesco Exchange 20260902 0 21.69 21.71 21.52 21.5385 35660 21.4656 down down correct
QAI.US IQ Hedge Multi 20260902 0 36.23 36.38 36.23 36.38 215200 36.38 up up correct
QARP.US DBX ETF Trust 20260902 0 68.25 68.27 68.2192 68.2192 680 68.0405 down up incorrect
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260902 0 91.095 91.39 91.095 91.2888 4231 90.9473 up down incorrect
QDF.US FlexShares Trust 20260902 0 91.26 92.085 91.26 91.96 19503 91.6094 up down incorrect
QDIV.US Global X S&P 500 Quality Dividend ETF 20260902 0 40.95 40.98 40.821 40.821 1400 40.731 down down correct
QDPL.US Pacer Funds Trust 20260902 0 45.98 46.1933 45.905 46.15 111866 46.15 up up correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260902 0 100.63 100.98 100.63 100.8657 284134 100.8657 up up correct
QEMM.US SPDR Index Shares Funds 20260902 0 81.91 81.9309 81.91 81.9309 560 81.9309 up up correct
QGRO.US American Century U.S. Quality Growth ETF 20260902 0 117.07 117.28 116.66 117.21 62104 117.149 up down incorrect
QID.US ProShares UltraShort QQQ 20260902 0 14.625 14.7002 14.51 14.54 29921301 14.3463 down up incorrect
QINT.US American Century Quality Diversified International ETF 20260902 0 71.99 72.189 71.99 72.15 73353 71.9304 up down incorrect
QLD.US ProShares Ultra QQQ 20260902 0 87.78 88.44 87.29 88.31 2406400 88.2856 up down incorrect
QLTA.US iShares Aaa 20260902 0 46.16 46.17 46.1 46.14 86021 46.14 down up incorrect
QLV.US FlexShares US Quality Low Volatility Index Fund 20260902 0 79.915 79.979 79.915 79.922 1400 79.6449 up down incorrect
QLVD.US FlexShares Developed Markets ex 20260902 0 34.62 34.62 34.47 34.568 1900 34.3723 down up incorrect
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260902 0 34.199 34.199 34.199 34.199 100 33.8589
QPX.US AdvisorShares Q Dynamic Growth ETF 20260902 0 48.03 48.145 48.03 48.145 400 48.145 up up correct
QQH.US HCM Defender 100 Index ETF 20260902 0 82.73 83.25 82.68 83.15 26253 83.15 up up correct
QQQE.US Direxion NASDAQ 20260902 0 119.64 119.9219 119.39 119.88 148325 119.7121 up up correct
QTUM.US Defiance Quantum ETF 20260902 0 143.85 144.8 142.9 144.72 318200 144.2842 up up correct
QUS.US SPDR MSCI USA StrategicFactors ETF 20260902 0 194.1499 194.3743 193.905 193.96 15389 193.96 down down correct
QVML.US Invesco Exchange 20260902 0 45.25 45.47 45.23 45.351 37900 45.24 up up correct
QVMM.US Invesco Exchange 20260902 0 34.88 35.11 34.88 34.99 22000 34.8618 up up correct
QVMS.US Invesco Exchange 20260902 0 33.82 33.82 33.814 33.814 900 33.6828 down down correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20260902 0 157.7962 157.7962 157.7962 157.7962 511 157.7962
RAAX.US VanEck Inflation Allocation ETF 20260902 0 41.15 41.355 41 41.35 419300 41.35 up up correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260902 0 50.42 50.53 50.42 50.4697 5758 50.4697 up up correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260902 0 75.14 75.14 75.1 75.13 211049 75.13 down down correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260902 0 23.17 23.39 23.17 23.23 1200 23.23 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260902 0 62.67 63.25 62.67 63.02 54286 62.4744 up up correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260902 0 40.57 40.57 40.52 40.53 500 39.9335 down down correct
RECS.US Columbia ETF Trust I 20260902 0 45.11 45.47 45.11 45.38 454300 45.38 up up correct
REET.US iShares Global REIT ETF 20260902 0 27.44 27.44 27.19 27.33 2589142 27.0977 down down correct
REK.US ProShares Short Real Estate 20260902 0 15.71 15.89 15.71 15.8654 13001 15.7619 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260902 0 8.34 8.505 8.22 8.38 224402 8.3523 up up correct
REVS.US Columbia Research Enhanced Value ETF 20260902 0 33.95 34.13 33.95 34.09 49419 34.09 up up correct
REW.US ProShares UltraShort Technology 20260902 0 11.9 11.94 11.8061 11.839 72037 11.7565 down down correct
REZ.US iShares Trust 20260902 0 94.3 94.37 93.28 93.96 36514 93.4162 down down correct
RFCI.US ALPS ETF Trust 20260902 0 21.94 21.94 21.89 21.9307 6687 21.8474 down down correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260902 0 73.5701 73.5701 73.5701 73.5701 202 73.3537
RFFC.US RiverFront Dynamic US Flex 20260902 0 76.47 76.4864 76.47 76.4864 3430 76.3567 up up correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260902 0 59.71 60.0627 59.71 60.0627 2120 60.0464 up up correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260902 0 149.18 151.44 149.18 150.9344 4172 150.3461 up down incorrect
RHRX.US Starboard Investment Trust 20260902 0 21.63 21.63 21.57 21.62 2800 21.62 down up incorrect
RHTX.US Starboard Investment Trust 20260902 0 20.2281 20.2281 20.2281 20.2281 21 20.2281
RIET.US Hoya Capital High Dividend Yield ETF 20260902 0 9.3 9.383 9.26 9.34 135500 9.2523 up down incorrect
RIGS.US RiverFront Strategic Income Fund 20260902 0 22.6295 22.6295 22.47 22.555 8526 22.4582 down down correct
RINF.US ProShares Inflation Expectations ETF 20260902 0 32.87 32.94 32.87 32.94 907 32.6729 up up correct
RISN.US Inspire Tactical Balanced ESG ETF 20260902 0 30.92 30.92 30.905 30.92 2300 30.8351
RISR.US FolioBeyond Rising Rates ETF 20260902 0 36.61 36.73 36.6 36.71 238600 36.71 up up correct
RLY.US SSGA Active Trust 20260902 0 37.85 37.89 37.6565 37.89 503792 37.8149 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260902 0 36.572 36.58 36.52 36.569 2100 36.569 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260902 0 78.59 79.05 78.3385 78.86 91782 78.86 up up correct
RODM.US Lattice Strategies Trust 20260902 0 41.87 42.16 41.87 42.14 79700 42.14 up up correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260902 0 108.45 108.68 107.8 108.16 9100 108.1078 down down correct
ROM.US ProShares Trust 20260902 0 140.63 140.75 139.7 140.75 26000 140.75 up up correct
ROSC.US Hartford Multifactor Small Cap ETF 20260902 0 55.235 55.235 55.235 55.235 200 54.9535
ROUS.US Hartford Multifactor US Equity ETF 20260902 0 67.4 67.54 67.205 67.45 44834 67.2537 up up correct
RPAR.US RPAR Risk Parity ETF 20260902 0 22.44 22.475 22.41 22.475 8900 22.475 up up correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260902 0 56.23 56.42 55.97 56.27 511091 56.2318 up up correct
RPV.US Invesco S&P 500 Pure Value ETF 20260902 0 121.58 123.43 121.58 122.88 106915 122.2356 up up correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260902 0 217.73 219.13 217.64 218.6 5989762 217.7814 up up correct
RSPE.US Invesco Exchange 20260902 0 34.79 34.81 34.75 34.767 900 34.6338 down down correct
RVNU.US DBX ETF Trust 20260902 0 24.34 24.3675 24.15 24.19 142160 24.19 down down correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260902 0 60.15 61.04 60.15 60.71 117500 60.5113 up up correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260902 0 146.81 148.35 146.81 147.7674 10210 147.345 up up correct
RWL.US Invesco S&P 500 Revenue ETF 20260902 0 133.86 134.82 133.86 134.55 165313 134.1433 up up correct
RWM.US ProShares Short Russell2000 20260902 0 13.81 13.815 13.67 13.68 20946320 13.5882 down down correct
RWO.US SPDR Index Shares Funds 20260902 0 49.51 49.51 49.03 49.28 71046 48.8388 down down correct
RWR.US SPDR Dow Jones REIT ETF 20260902 0 112.07 112.07 110.98 111.63 134237 110.6152 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260902 0 27.28 27.29 27.2101 27.28 12275 26.9762
RXD.US ProShares UltraShort Health Care 20260902 0 14.14 14.34 14.14 14.31 5600 14.1895 up up correct
RXI.US iShares Trust 20260902 0 195.49 196.49 195.13 195.79 24700 195.79 up up correct
RXL.US ProShares Ultra Health Care 20260902 0 61.19 62.75 61.19 61.95 53800 61.8196 up up correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260902 0 65.65 66.49 65.65 66.2989 3906 66.1837 up up correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260902 0 147.66 149.3585 147.66 148.6574 3210 148.0881 up up correct
SAA.US ProShares Trust 20260902 0 35.455 35.455 35.3869 35.3869 1291 35.339 down down correct
SBB.US ProShares Short SmallCap600 20260902 0 23.08 23.08 22.825 22.8356 824 22.6505 down down correct
SBIO.US ALPS ETF Trust 20260902 0 68.1 68.4 66.545 67.89 24100 67.89 down down correct
SCC.US ProShares UltraShort Consumer Services 20260902 0 14.93 15.12 14.93 15.0439 5659 14.9356 up down incorrect
SCHA.US Schwab U.S. Small 20260902 0 33.81 34.075 33.73 34.04 3421618 33.9382 up down incorrect
SCHB.US Schwab U.S. Broad Market ETF 20260902 0 29.41 29.56 29.38 29.51 5745700 29.43 up down incorrect
SCHC.US Schwab Strategic Trust 20260902 0 50.66 50.84 50.63 50.79 251500 50.79 up down incorrect
SCHD.US Schwab U.S. Dividend Equity ETF 20260902 0 34.83 35.1 34.81 35.01 21231789 34.7335 up down incorrect
SCHE.US Schwab Emerging Markets Equity ETF 20260902 0 37.06 37.15 37.04 37.15 2672900 37.15 up up correct
SCHF.US Schwab Strategic Trust 20260902 0 27.99 28.15 27.99 28.15 9117900 28.15 up up correct
SCHG.US Schwab Strategic Trust 20260902 0 35.25 35.44 35.185 35.32 6733204 35.284 up up correct
SCHH.US Schwab U.S. REIT ETF 20260902 0 23.58 23.5828 23.33 23.45 7652215 23.2729 down down correct
SCHI.US Schwab 5 20260902 0 22.03 22.04 22.01 22.04 1806900 22.04 up up correct
SCHJ.US Schwab 1 20260902 0 24.36 24.378 24.36 24.37 185500 24.37 up up correct
SCHK.US Schwab 1000 ETF 20260902 0 36.74 36.92 36.6961 36.87 1635847 36.7692 up up correct
SCHM.US Schwab U.S. Mid 20260902 0 35.2 35.4101 35.15 35.39 2160540 35.2599 up up correct
SCHO.US Schwab Short 20260902 0 24 24 23.99 23.99 5170880 23.99 down down correct
SCHP.US Schwab U.S. TIPS ETF 20260902 0 25.83 25.84 25.8 25.82 5968795 25.82 down down correct
SCHQ.US Schwab Long 20260902 0 29.87 29.885 29.79 29.86 1622200 29.86 down down correct
SCHR.US Schwab Strategic Trust 20260902 0 24.22 24.23 24.2 24.22 3975123 24.22
SCHV.US Schwab Strategic Trust 20260902 0 34.38 34.55 34.34 34.52 2467369 34.3553 up up correct
SCHX.US Schwab U.S. Large 20260902 0 30.04 30.2 30.02 30.14 5641900 30.0591 up up correct
SCHY.US Schwab Strategic Trust 20260902 0 33.07 33.135 33.03 33.13 402000 32.8102 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260902 0 22.63 22.73 22.6 22.63 1817674 22.63
SCJ.US iShares MSCI Japan Small 20260902 0 108.28 108.93 108.09 108.9227 32036 108.9227 up up correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260902 0 22.79 23 22.36 22.54 5454400 22.54 down down correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260902 0 30.78 30.9563 30.63 30.69 381213 30.69 down down correct
SDD.US ProShares UltraShort SmallCap600 20260902 0 8.73 8.73 8.481 8.5339 2488 8.4755 down down correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260902 0 33.83 34.13 33.83 34.0614 15146 33.9214 up up correct
SDIV.US Global X SuperDividend ETF 20260902 0 24.94 25.22 24.9 25.22 825864 25.04 up up correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260902 0 73.18 73.77 73.18 73.51 14965 72.8571 up up correct
SDOW.US ProShares UltraPro Short Dow30 20260902 0 23.4 23.435 23.05 23.26 2403138 22.9854 down down correct
SDP.US ProShares UltraShort Utilities 20260902 0 25.27 25.27 24.39 24.4 1600 24.2457 down down correct
SDS.US ProShares UltraShort S&P500 20260902 0 55.17 55.27 54.59 54.78 2221326 54.1364 down down correct
SDY.US SPDR S&P Dividend ETF 20260902 0 155.83 156.725 155.57 156.19 138904 155.2401 up up correct
SEF.US ProShares Short Financials 20260902 0 29.62 29.62 29.235 29.4196 14415 29.2102 down down correct
SEIX.US Virtus ETF Trust II 20260902 0 23.3 23.32 23.295 23.32 370300 23.1813 up up correct
SFY.US Tidal ETF Trust 20260902 0 150.93 151.95 150.89 151.685 15800 151.685 up up correct
SFYF.US SoFi Social 50 ETF 20260902 0 62.54 62.777 62.54 62.777 2000 62.777 up up correct
SGDJ.US Sprott Funds Trust 20260902 0 96.2 99.96 96.2 99.5 46600 99.5 up up correct
SGDM.US Sprott Gold Miners ETF 20260902 0 79.88 81.78 79.805 81.2 49600 81.2 up up correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260902 0 41.5 41.85 41.48 41.81 1985300 41.81 up up correct
SGOV.US iShares Trust 20260902 0 100.41 100.42 100.41 100.42 21524700 100.42 up up correct
SH.US ProShares Short S&P500 20260902 0 32.64 32.68 32.47 32.54 7620800 32.2406 down down correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260902 0 156.9 157.75 156.9 157.6424 8435 157.6424 up up correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260902 0 47.57 47.63 47.54 47.54 398338 47.54 down down correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260902 0 52.0191 52.0191 52.0191 52.0191 6 52.0191
SHYG.US iShares Trust 20260902 0 41.96 42.01 41.95 41.95 1360627 41.95 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260902 0 43.9 44.01 43.85 43.925 33273 43.925 up up correct
SIFI.US Harbor Scientific Alpha Income 20260902 0 43.09 43.09 43.09 43.09 100 43.09
SIHY.US Harbor ETF Trust 20260902 0 45.045 45.16 45.045 45.06 133300 45.06 up up correct
SIJ.US ProShares UltraShort Industrials 20260902 0 17.78 17.93 17.78 17.8658 1995 17.7342 up up correct
SIL.US Global X Silver Miners ETF 20260902 0 96.81 99.16 96.75 98.69 872600 98.69 up up correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260902 0 30.85 31.7 30.8 31.64 4640500 31.64 up up correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260902 0 42.73 42.739 42.73 42.739 700 42.6904 up down incorrect
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260902 0 61.76 62.28 61.55 62.1 792800 62.1 up up correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260902 0 58.03 58.06 57.993 57.993 5200 57.993 down down correct
SIXH.US 6 Meridian Hedged Equity 20260902 0 44.38 44.605 44.38 44.581 14000 44.581 up up correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260902 0 39.87 39.984 39.8459 39.8459 752 39.8459 down down correct
SIXS.US 6 Meridian Small Cap Equity ETF 20260902 0 58.3 58.592 58.3 58.4367 4215 58.4367 up up correct
SIZE.US iShares MSCI USA Size Factor ETF 20260902 0 181.1311 181.63 181.1311 181.63 1740 180.9684 up up correct
SJB.US ProShares Trust 20260902 0 15.2 15.2 15.1638 15.185 20893 15.064 down down correct
SJNK.US SPDR Series Trust 20260902 0 24.71 24.73 24.69 24.69 5668088 24.69 down up incorrect
SKF.US ProShares UltraShort Financials 20260902 0 23 23 22.275 22.75 64207 22.5799 down down correct
SLV.US iShares Silver Trust 20260902 0 58.73 59.24 58.55 59.07 10760600 59.07 up up correct
SLX.US VanEck Vectors Steel ETF 20260902 0 109.38 110.335 109.38 110.2566 15230 110.2566 up up correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260902 0 112.12 113.1 112.12 112.87 144575 112.6123 up up correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260902 0 108.04 109.4 108.02 108.96 208228 108.4133 up up correct
SMDD.US ProShares UltraPro Short MidCap400 20260902 0 8.31 8.31 8.1904 8.1904 12359 8.1224 down down correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260902 0 4.2 4.215 4.175 4.1935 24053 4.144 down down correct
SMLF.US iShares MSCI USA Small 20260902 0 86.82 87.4573 86.71 87.37 140485 87.1579 up up correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260902 0 21.73 21.75 21.6843 21.6843 343 21.6843 down down correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260902 0 157.92 158.43 157.8989 157.8989 5095 156.8999 down up incorrect
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260902 0 50.11 50.11 50.075 50.09 109836 50.09 down down correct
SMN.US ProShares Trust 20260902 0 18.69 18.7 18.6 18.6406 2667 18.5059 down down correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260902 0 137.01 137.148 136.255 137.148 1390 137.148 up up correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260902 0 70.19 70.72 70.092 70.63 307484 70.4521 up up correct
SOXL.US Direxion Shares ETF Trust 20260902 0 104.5 108.07 101.34 106.35 47235300 106.2803 up up correct
SOXS.US Direxion Shares ETF Trust 20260902 0 52.8 54.39 51.0473 51.83 43524738 51.1898 down down correct
SOYB.US Teucrium Soybean 20260902 0 27.52 27.84 27.48 27.62 45400 27.62 up up correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260902 0 24.95 25 24.9 24.97 1384231 24.97 up up correct
SPAX.US Tidal ETF Trust 20260902 0 9.36 9.43 8.79 9.11 633100 9.11 down up incorrect
SPBO.US SPDR Portfolio Corporate Bond ETF 20260902 0 28.23 28.24 28.19 28.21 1177400 28.21 down down correct
SPCX.US Collaborative Investment Series Trust 20260902 0 142.68 143.1 138.17 140.71 49903700 140.71 down down correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260902 0 42 42.19 42 42.19 2700 41.9897 up up correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260902 0 8.59 8.59 8.53 8.56 24889410 8.4436 down down correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20260902 0 41.655 42.1199 41.655 41.9368 2988 41.9368 up up correct
SPDW.US SPDR Portfolio Developed World ex 20260902 0 51.27 51.51 51.22 51.51 2481200 51.51 up down incorrect
SPEM.US SPDR Portfolio Emerging Markets ETF 20260902 0 52.65 52.82 52.63 52.78 1636400 52.78 up up correct
SPEU.US SPDR Portfolio Europe ETF 20260902 0 56.3 56.34 56.2 56.28 18500 56.046 down up incorrect
SPFF.US Global X SuperIncome Preferred ETF 20260902 0 9.25 9.33 9.25 9.33 35378 9.33 up up correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260902 0 87.02 87.37 87.01 87.26 71800 87.26 up up correct
SPGP.US Invesco S&P 500 GARP ETF 20260902 0 124.51 125.45 124.51 125.04 97000 124.9285 up up correct
SPHB.US Invesco S&P 500 High Beta ETF 20260902 0 143.3 144.5 142.815 144.32 203440 144.184 up down incorrect
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260902 0 52.45 52.76 52.29 52.59 507784 52.379 up up correct
SPHQ.US Invesco S&P 500 Quality ETF 20260902 0 84.57 84.85 84.42 84.77 944404 84.6145 up up correct
SPHY.US SPDR Series Trust 20260902 0 23.14 23.17 23.12 23.14 5415500 23.14
SPIB.US SPDR Series Trust 20260902 0 32.89 32.89 32.8519 32.88 8585259 32.88 down down correct
SPIP.US SPDR Series Trust 20260902 0 25.05 25.07 25.02 25.04 399300 25.04 down down correct
SPLB.US SPDR Series Trust 20260902 0 21.27 21.28 21.215 21.25 1705093 21.25 down down correct
SPLV.US Invesco Exchange 20260902 0 74.58 74.87 74.265 74.66 2682282 74.5135 up up correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260902 0 21.81 21.83 21.77 21.82 1269000 21.82 up up correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260902 0 65.49 65.8999 65.395 65.82 1674480 65.5889 up up correct
SPMO.US Invesco S&P 500 Momentum ETF 20260902 0 145.69 146.43 144.92 146.34 1333815 146.1017 up down incorrect
SPPP.US Sprott Physical Platinum and Palladium Trust 20260902 0 14.51 14.69 14.51 14.65 936100 14.65 up up correct
SPRE.US Tidal ETF Trust 20260902 0 20.64 20.65 20.45 20.52 69800 20.52 down up incorrect
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260902 0 29.79 29.79 29.78 29.79 3119213 29.79
SPSK.US Tidal ETF Trust 20260902 0 17.86 17.88 17.83 17.84 238900 17.84 down up incorrect
SPSM.US SPDR Series Trust 20260902 0 55.72 56.275 55.68 56.11 2725593 55.8824 up up correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260902 0 27.88 27.88 27.8401 27.87 4351691 27.87 down down correct
SPTL.US SPDR Series Trust 20260902 0 25.03 25.055 24.9701 25.03 4783119 25.03
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260902 0 92.33 92.87 92.33 92.71 770721 92.4591 up up correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260902 0 28.82 28.83 28.81 28.82 1770359 28.82
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260902 0 49.1 49.36 49.08 49.28 16700 48.6835 up up correct
SPUS.US Tidal ETF Trust 20260902 0 58.48 58.75 58.335 58.62 655700 58.62 up up correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260902 0 222 224.052 221.6811 223.42 10542 223.1653 up up correct
SPVM.US Invesco Exchange 20260902 0 77.51 77.765 77.51 77.6428 4374 77.2534 up down incorrect
SPXE.US ProShares S&P 500 ex 20260902 0 82.1101 82.1606 82.1101 82.1606 315 81.9873 up up correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260902 0 282 286.542 281.33 285.07 1188082 284.77 up up correct
SPXN.US ProShares S&P 500 ex 20260902 0 83.665 83.6885 83.665 83.6885 346 83.5165 up up correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260902 0 25.17 25.23 24.76 24.89 12158490 24.5389 down down correct
SPXT.US ProShares S&P 500 ex 20260902 0 110.7 111.2835 110.7 111.2484 5633 110.9224 up down incorrect
SPXU.US ProShares UltraPro Short S&P500 20260902 0 35.27 35.365 34.7101 34.88 7584706 34.4831 down up incorrect
SPXV.US ProShares S&P 500 ex 20260902 0 83.32 83.5485 83.32 83.5485 155 83.3695 up up correct
SPY.US SPDR S&P 500 ETF Trust 20260902 0 762.45 766.43 761.73 765.16 29566221 763.2648 up up correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260902 0 46.365 46.42 46.26 46.37 2700 46.1695 up up correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260902 0 49.54 49.95 49.48 49.75 578894 49.2085 up up correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260902 0 119.805 120.57 119.585 120.27 2549133 120.1235 up up correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260902 0 63.2 63.49 63.17 63.39 1483543 63.1176 up up correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260902 0 62.5 62.8181 62.4601 62.68 33536 62.5456 up up correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260902 0 40.49 40.54 40.4573 40.48 1901604 40.48 down down correct
SRS.US ProShares Trust 20260902 0 40.67 41.37 40.67 41.1 12766 40.788 up down incorrect
SRTY.US ProShares Trust 20260902 0 23.47 23.56 22.81 22.9 1641816 22.6486 down up incorrect
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260902 0 30.69 30.69 30.26 30.54 37707 29.903 down down correct
SSG.US ProShares UltraShort Semiconductors 20260902 0 12.71 12.815 12.16 12.3 272297 12.1302 down down correct
SSO.US ProShares Ultra S&P500 20260902 0 69.44 70.1607 69.3 69.93 2073498 69.8148 up up correct
SSPY.US Syntax ETF Trust 20260902 0 100.4 100.4 100.3411 100.3411 276 100.3411 down down correct
STIP.US iShares 0 20260902 0 100.73 100.75 100.69 100.7 776026 100.7 down down correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260902 0 36.3 36.34 36.3 36.321 1400 36.321 up up correct
STPZ.US PIMCO 1 20260902 0 52.57 52.57 52.52 52.54 219424 52.54 down down correct
SUB.US iShares Short 20260902 0 105.95 105.97 105.89 105.91 462806 105.91 down down correct
SUSA.US iShares MSCI USA ESG Select ETF 20260902 0 156.87 157.54 156.57 157.21 141400 156.8684 up up correct
SVOL.US Simplify Volatility Premium ETF 20260902 0 16.33 16.59 16.33 16.55 367600 16.2745 up up correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260902 0 32.99 33.11 32.98 33.02 8600 33.02 up up correct
SXQG.US 6 Meridian Quality Growth ETF 20260902 0 33.44 33.446 33.44 33.446 4200 33.446 up up correct
SZK.US ProShares UltraShort Consumer Goods 20260902 0 20.8497 20.8497 20.8497 20.8497 116 20.0689
TAAG.US Trend Aggregation Growth ETF 20260902 0 0.009 0.009 0.009 0.009 0 0.009
TAGG.US TagLikeMe Corp 20260902 0 41.6 41.64 41.5939 41.63 258402 41.4668 up up correct
TAGS.US Teucrium Commodity Trust 20260902 0 28.58 28.99 28.58 28.74 23700 28.74 up up correct
TAN.US Invesco Exchange 20260902 0 46.85 47.36 46.495 47.27 605003 47.27 up up correct
TAXF.US American Century Diversified Municipal Bond ETF 20260902 0 49.33 49.414 49.24 49.306 71266 49.1578 down down correct
TBF.US ProShares Short 20+ Year Treasury 20260902 0 25.46 25.535 25.395 25.49 224721 25.3655 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260902 0 38.34 38.73 38.22 38.73 218876 38.5023 up up correct
TBUX.US T. Rowe Price Exchange 20260902 0 49.78 49.79 49.76 49.78 286800 49.6039
TBX.US ProShares Trust 20260902 0 29.05 29.07 29.0231 29.0231 21516 28.8456 down up incorrect
TCHP.US T. Rowe Price Exchange 20260902 0 49.92 50.48 49.915 50.27 228200 50.27 up down incorrect
TDSB.US Exchange Listed Funds Trust 20260902 0 24.9 24.94 24.9 24.938 1900 24.938 up up correct
TDSC.US Exchange Listed Funds Trust 20260902 0 28.54 28.592 28.54 28.592 1200 28.592 up up correct
TDTF.US FlexShares iBoxx 5 20260902 0 23.25 23.26 23.22 23.25 144400 23.25
TDTT.US FlexShares Trust 20260902 0 23.55 23.55 23.52 23.53 148300 23.53 down down correct
TDVG.US T. Rowe Price Exchange 20260902 0 49.73 49.92 49.6733 49.81 44312 49.81 up up correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260902 0 75.01 75.2471 74.87 75.0634 7927 75.0114 up up correct
TECL.US Direxion Shares ETF Trust 20260902 0 193.5 194.35 189.79 193.83 327127 193.6537 up up correct
TECS.US Direxion Shares ETF Trust 20260902 0 64.02 65.34 63.81 64.03 306300 63.4266 up up correct
TEQI.US T. Rowe Price Equity Income ETF 20260902 0 52.49 52.71 52.41 52.6 42500 52.6 up up correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260902 0 44.33 44.33 44.25 44.29 413685 44.29 down down correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20260902 0 50.51 50.51 50.5 50.51 2168200 50.51
TGRW.US T. Rowe Price Growth Stock ETF 20260902 0 46.685 46.984 46.685 46.984 800 46.984 up up correct
THD.US iShares MSCI Thailand ETF 20260902 0 71.99 72.15 71.93 72.1 107000 72.1 up down incorrect
THNQ.US Robo Global Artificial Intelligence ETF 20260902 0 87.97 88.185 86.73 87.73 77600 87.73 down up incorrect
TINT.US ProShares Trust 20260902 0 39.715 39.715 39.58 39.656 2400 39.6129 down down correct
TINY.US ProShares Trust 20260902 0 73.47 74.6337 73.47 74.6337 1088 74.6337 up up correct
TIP.US iShares TIPS Bond ETF 20260902 0 106.92 106.93 106.77 106.86 1700600 106.86 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20260902 0 18.57 18.58 18.56 18.57 844100 18.57
TIPZ.US PIMCO ETF Trust 20260902 0 50.99 51.015 50.93 50.9814 24613 50.9814 down down correct
TLH.US iShares Trust 20260902 0 96.34 96.44 96.12 96.33 1080727 96.33 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260902 0 103.53 103.9699 103.53 103.9058 2749 103.4829 up up correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260902 0 77.28 77.54 77.28 77.54 700 76.9537 up up correct
TMF.US Direxion Shares ETF Trust 20260902 0 30.66 30.74 30.41 30.61 2672000 30.255 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260902 0 42.75 43.065 42.62 42.79 824436 42.5654 up down incorrect
TNA.US Direxion Shares ETF Trust 20260902 0 66.93 68.815 66.69 68.59 2938075 68.5442 up down incorrect
TOK.US iShares MSCI Kokusai ETF 20260902 0 153.79 154.64 153.79 154.2682 50835 154.2682 up down incorrect
TOLZ.US ProShares Trust 20260902 0 58.46 58.68 58.06 58.5672 8506 58.1272 up down incorrect
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260902 0 38.49 38.49 38.43 38.46 558012 38.46 down down correct
TOTR.US T. Rowe Price Exchange 20260902 0 39.31 39.34 39.3 39.33 16000 39.1619 up up correct
TPAY.US Managed Portfolio Series 20260902 0 54 54 54 54 100 53.5785
TPHD.US Timothy Plan High Dividend Stock ETF 20260902 0 43.08 43.35 43.03 43.24 16999 43.1243 up up correct
TPIF.US Timothy Plan International ETF 20260902 0 38.41 38.53 38.365 38.5 58300 38.4264 up up correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260902 0 36.27 36.75 35.47 36.3 11990 36.1681 up down incorrect
TPSC.US Timothy Plan US Small Cap Core ETF 20260902 0 47.25 47.61 47.25 47.5171 23119 47.4253 up down incorrect
TPYP.US Tortoise North American Pipeline Fund 20260902 0 43.49 43.71 43.19 43.6305 46729 43.2705 up down incorrect
TRND.US Pacer Trendpilot Fund of Funds ETF 20260902 0 36.925 37.04 36.925 37.04 5000 37.04 up down incorrect
TSPA.US T. Rowe Price US Equity Research ETF 20260902 0 48.02 48.265 48.01 48.22 324500 48.22 up up correct
TTT.US ProShares Trust 20260902 0 76.18 76.3299 76.066 76.066 757 75.7364 down down correct
TWM.US ProShares UltraShort Russell2000 20260902 0 22.13 22.14 21.69 21.75 1103531 21.5799 down down correct
TYD.US Direxion Daily 7 20260902 0 22.27 22.29 22.21 22.27 18300 22.0147
TYO.US Direxion Daily 7 20260902 0 14.98 15.02 14.9743 14.9743 6442 14.1514 down down correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260902 0 41.67 41.84 40.47 40.62 4366255 40.1849 down up incorrect
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260902 0 21.55 21.86 21.475 21.86 15623 21.796 up down incorrect
UBR.US ProShares Ultra MSCI Brazil Capped 20260902 0 34.95 35.169 34.95 35.1574 1601 34.9839 up up correct
UBT.US ProShares Trust 20260902 0 14.87 14.885 14.78 14.86 13578 14.7463 down down correct
UCC.US ProShares Trust 20260902 0 45.1449 45.2023 45.1449 45.2023 874 44.9957 up up correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260902 0 37.7 37.7 37.7 37.7 100 37.7
UCO.US ProShares Ultra Bloomberg Crude Oil 20260902 0 46.78 47.7 46.33 47.29 1734700 47.29 up up correct
UCON.US First Trust Exchange 20260902 0 24.51 24.52 24.49 24.5 641904 24.4037 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260902 0 18.21 18.24 18.21 18.21 33300 18.21
UDOW.US ProShares Trust 20260902 0 71.52 72.58 71.45 71.96 1433975 71.8029 up up correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260902 0 60.81 60.9 60.75 60.8293 3735 60.5477 up up correct
UGA.US United States Gasoline Fund LP 20260902 0 132.45 132.45 128.55 128.91 53100 128.91 down down correct
UGE.US ProShares Ultra Consumer Goods 20260902 0 19.34 19.49 19.34 19.44 2318 19.331 up up correct
UGL.US ProShares Trust II 20260902 0 50.66 51.56 50.66 51.4 3082300 51.4 up up correct
UITB.US VictoryShares USAA Core Intermediate 20260902 0 45.94 45.97 45.9 45.9659 168456 45.8001 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260902 0 77.54 78.39 77.54 77.955 31795 76.7601 up up correct
UJB.US ProShares Ultra High Yield 20260902 0 78.45 78.45 78.45 78.45 400 77.6306
ULE.US ProShares Trust II 20260902 0 12.72 12.74 12.69 12.69 700 12.69 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260902 0 40.27 40.27 40.25 40.2587 70725 40.2587 down down correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260902 0 108.46 108.46 108.19 108.2182 1147 107.9574 down up incorrect
UMDD.US ProShares UltraPro MidCap400 20260902 0 33.75 33.8149 33.75 33.8149 730 33.783 up down incorrect
UMI.US USCF Midstream Energy Income Fund 20260902 0 62.12 62.12 61.205 61.74 18900 61.6952 down up incorrect
UNG.US United States Natural Gas Fund LP 20260902 0 10.57 10.76 10.53 10.75 12227000 10.75 up up correct
UNL.US United States 12 Month Natural Gas Fund LP 20260902 0 5.9 5.98 5.9 5.95 74900 5.95 up up correct
UPRO.US ProShares UltraPro S&P500 20260902 0 147.58 149.9 147.2078 149.14 1350812 148.8787 up down incorrect
UPV.US ProShares Ultra FTSE Europe 20260902 0 102.81 102.91 102.81 102.91 700 102.3027 up down incorrect
UPW.US ProShares Ultra Utilities 20260902 0 20.285 20.965 20.25 20.87 85081 20.7274 up down incorrect
URA.US Global X Funds 20260902 0 44 44.84 43.57 44.32 5298400 44.32 up down incorrect
URE.US ProShares Ultra Real Estate 20260902 0 67.13 67.1601 66.93 67.0168 1008 66.7616 down down correct
URNM.US North Shore Global Uranium Mining ETF 20260902 0 54.72 56.04 54.16 54.95 509900 54.95 up up correct
URTH.US iShares MSCI World ETF 20260902 0 207.32 208.24 207 208 359400 208 up up correct
URTY.US ProShares Trust 20260902 0 77.78 80.03 77.56 79.76 342504 79.567 up up correct
USAI.US Pacer American Energy Independence ETF 20260902 0 48.33 48.36 47.77 48.13 19189 47.9599 down down correct
USCI.US United States Commodity Index Funds Trust 20260902 0 107.77 107.83 107.31 107.47 9600 107.47 down down correct
USD.US ProShares Ultra Semiconductors 20260902 0 81.99 85.65 81.47 84.17 537436 84.0562 up up correct
USDU.US WisdomTree Trust 20260902 0 26.35 26.41 26.34 26.36 517400 26.36 up up correct
USFR.US WisdomTree Trust 20260902 0 50.38 50.39 50.37 50.38 6101826 50.2221
USL.US United States 12 Month Oil Fund LP 20260902 0 53.04 53.58 53.04 53.41 7100 53.41 up up correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260902 0 83.93 84.68 83.5738 84.51 1427 84.51 up down incorrect
USO.US United States Oil Fund LP 20260902 0 139.42 142.18 138.44 141.15 4700100 141.15 up down incorrect
USRT.US iShares Core U.S. REIT ETF 20260902 0 65.62 65.7412 64.97 65.35 543692 64.8686 down down correct
USSG.US DBX ETF Trust 20260902 0 71.31 71.7 71.31 71.6367 6105 71.4716 up up correct
UST.US ProShares Ultra 7 20260902 0 40.69 40.75 40.64 40.7364 15792 40.4163 up up correct
USTB.US VictoryShares USAA Core Short 20260902 0 50.42 50.42 50.39 50.405 332596 50.2218 down up incorrect
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260902 0 107.89 108.7499 107.89 108.5594 52471 108.3712 up up correct
UTES.US ETFis Series Trust I 20260902 0 73.84 74.91 73.46 74.78 217174 74.5084 up up correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260902 0 36.31 37.0845 35.32 36.97 177299 36.5197 up up correct
UUP.US Invesco DB US Dollar Index Trust 20260902 0 28.17 28.18 28.12 28.17 1047400 28.17
UWM.US ProShares Ultra Russell2000 20260902 0 62.57 63.76 62.5 63.61 144066 63.4394 up up correct
UXI.US ProShares Ultra Industrials 20260902 0 54.87 54.87 53.87 54.4408 6177 54.367 down down correct
UYG.US ProShares Ultra Financials 20260902 0 96.76 99.5 96.74 97.56 8613 97.4573 up up correct
UYM.US ProShares Ultra Basic Materials 20260902 0 31.025 32.0314 31.025 31.7536 7011 31.6586 up up correct
VALQ.US American Century ETF Trust 20260902 0 72.06 72.5314 72.06 72.4247 3579 72.1401 up up correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260902 0 234.29 238.06 234.29 237.1 34780 236.2918 up up correct
VB.US Vanguard Small 20260902 0 296.19 298.19 296 297.68 425500 297.68 up up correct
VBK.US Vanguard Small 20260902 0 344.63 346.22 344.02 345.93 157900 345.93 up up correct
VBND.US ETF Series Solutions 20260902 0 42.765 42.8 42.73 42.7797 9649 42.6047 up up correct
VBR.US Vanguard Small 20260902 0 243.73 246.31 243.73 245.51 297400 245.51 up up correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260902 0 27.335 27.335 27.335 27.335 48 27.335
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260902 0 385.72 387 384.09 386.06 30943 385.2262 up up correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260902 0 230.19 232 229.61 230.61 85692 229.3696 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260902 0 181.46 184.36 181.28 183.61 578286 182.5022 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260902 0 72.28 72.63 72.25 72.59 8690200 72.4109 up up correct
VEGA.US AdvisorShares Trust 20260902 0 52.93 52.96 52.91 52.96 5000 52.96 up up correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260902 0 48.38 49.58 48.36 49.41 112800 49.41 up up correct
VEGN.US US Vegan Climate ETF 20260902 0 76.22 76.25 75.84 76.25 2400 76.1889 up up correct
VEU.US Vanguard FTSE All 20260902 0 84.79 85.135 84.73 85.13 2057583 84.9316 up up correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260902 0 140.07 142.22 140 140.86 456356 140.3916 up up correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260902 0 90.94 91.04 90.66 90.96 2236376 90.7341 up up correct
VGT.US Vanguard World Fund 20260902 0 118.935 119.3 118.2301 119.13 2255846 118.9919 up down incorrect
VHT.US Vanguard Health Care Index Fund ETF Shares 20260902 0 322.96 327.03 322.8618 324.47 234691 323.4881 up down incorrect
VIDI.US ETF Series Solutions 20260902 0 40.875 41.1499 40.875 40.945 11058 40.628 up up correct
VIG.US Vanguard Specialized Funds 20260902 0 241.59 242.43 241.22 241.66 816300 241.66 up up correct
VIOG.US Vanguard S&P Small 20260902 0 144.38 145.68 144.38 145.36 34600 145.36 up up correct
VIOO.US Vanguard Admiral Funds 20260902 0 132.75 134.16 132.75 133.75 79800 133.75 up up correct
VIOV.US Vanguard S&P Small 20260902 0 116.27 117.71 116.27 117.21 41017 116.7498 up up correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260902 0 331.91 332.05 329 331.22 61499 330.5113 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260902 0 247.11 248.4803 247.11 248.132 4251 247.0617 up up correct
VNLA.US Janus Henderson Short Duration Income ETF 20260902 0 48.78 48.7867 48.765 48.78 318137 48.78
VNQ.US Vanguard Specialized Funds 20260902 0 96.27 96.4465 95.4 95.78 2959027 94.9568 down down correct
VNSE.US Natixis ETF Trust II 20260902 0 41.1852 41.1852 41.1852 41.1852 15 41.1852
VO.US Vanguard Mid 20260902 0 81.2 81.73 81.12 81.62 2288800 81.62 up up correct
VOE.US Vanguard Mid 20260902 0 205.86 207.72 205.75 207.34 275500 207.34 up up correct
VOO.US Vanguard S&P 500 ETF 20260902 0 700.85 704.53 700.18 703.41 7742300 703.41 up up correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260902 0 83.17 83.71 83.01 83.49 923858 83.3885 up up correct
VOOV.US Vanguard Admiral Funds 20260902 0 227.92 228.86 227.8 228.57 53825 227.6086 up up correct
VOT.US Vanguard Mid 20260902 0 295.8 297.2 295.2 296.33 260000 296.33 up up correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260902 0 185.51 189.0325 185.51 188.32 187829 187.9772 up up correct
VPC.US ETFis Series Trust I 20260902 0 15.68 15.86 15.68 15.777 28770 15.4878 up up correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260902 0 114.49 115.34 114.43 115.25 330600 115.25 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260902 0 183.71 184.78 181.99 184.65 307264 183.3366 up up correct
VRAI.US Virtus Real Asset Income ETF 20260902 0 28.75 29.09 28.75 28.939 1200 28.6699 up up correct
VRP.US Invesco Variable Rate Preferred ETF 20260902 0 24.11 24.15 24.09 24.12 283413 24.0049 up up correct
VSLU.US ETF Opportunities Trust 20260902 0 48.66 48.99 48.66 48.94 13689 48.94 up up correct
VSS.US Vanguard FTSE All 20260902 0 158.67 159.19 158.61 159.12 204914 158.8223 up up correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260902 0 159.5 160.2 159.44 160.11 1622455 159.6997 up up correct
VTEB.US Vanguard Tax 20260902 0 48.98 49 48.88 48.95 16122950 48.95 down down correct
VTI.US Vanguard Index Funds 20260902 0 375.7 377.53 375.28 376.88 2473735 376.88 up up correct
VTV.US Vanguard Value Index Fund ETF Shares 20260902 0 224.48 225.69 224.32 225.41 1846900 225.41 up up correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260902 0 87.36 87.875 87.135 87.6 4347018 87.6 up up correct
VUSE.US Vident Core U.S. Equity Fund 20260902 0 72.39 72.79 72.39 72.6537 8630 72.6076 up up correct
VV.US Vanguard Large 20260902 0 351.33 352.92 350.8 352.27 305300 352.27 up up correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260902 0 60.65 60.78 60.56 60.77 5652744 60.6544 up up correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260902 0 238.01 239.715 237.94 239.56 278500 238.998 up up correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260902 0 163.72 164.64 163.56 164.29 1346037 163.3826 up up correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260902 0 38.55 38.9 38.2 38.8 11500 38.6386 up up correct
WBIF.US Absolute Shares Trust 20260902 0 36.86 36.86 36.797 36.797 1043 36.797 down down correct
WBIG.US WBI BullBear Yield 3000 ETF 20260902 0 26.94 27.02 26.93 26.931 1800 26.931 down down correct
WBIL.US WBI BullBear Quality 3000 ETF 20260902 0 40.16 40.248 40.115 40.248 500 40.248 up down incorrect
WBIY.US WBI Power Factor High Dividend ETF 20260902 0 38.74 39.04 38.74 38.809 1300 38.809 up down incorrect
WDIV.US SPDR Index Shares Funds 20260902 0 84.51 84.95 84.51 84.9425 2889 84.107 up up correct
WEAT.US Teucrium Wheat 20260902 0 27.76 28.41 27.73 27.86 556700 27.86 up down incorrect
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260902 0 28.22 28.73 27.98 28.42 67847 28.4163 up down incorrect
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260902 0 15 15 14.62 14.8 13000 14.591 down down correct
WIP.US SPDR FTSE International Government Inflation 20260902 0 39.33 39.44 39.24 39.4 70053 39.4 up up correct
WLTH.US WLTH 20260902 0 8.86 9.195 8.78 9.01 1154500 9.01 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260902 0 45.55 45.55 45.44 45.44 300 45.44 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20260902 0 41.965 42.1 41.965 42.1 20285 42.1 up up correct
WWJD.US Inspire International ESG ETF 20260902 0 40.66 40.848 40.61 40.8 54000 40.6296 up up correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260902 0 253.21 253.58 249.25 250.21 242667 250.0754 down down correct
XBI.US SPDR S&P Biotech ETF 20260902 0 164.45 168.06 162.27 165.37 8653700 165.37 up down incorrect
XCEM.US Columbia EM Core ex 20260902 0 50.84 51.264 50.7 51.21 61100 51.21 up up correct
XCLR.US Global X S&P 500® Collar 95 20260902 0 27.916 27.916 27.916 27.916 100 27.916
XDIV.US Metaurus Equity Component Trust 20260902 0 31.07 31.27 31.07 31.2 4806 31.2 up up correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260902 0 122.02 125.87 120.77 125.13 129012 124.8513 up up correct
XHB.US SPDR S&P Homebuilders ETF 20260902 0 101.06 102.01 100.355 101.17 1425252 100.6074 up down incorrect
XHE.US SPDR Series Trust 20260902 0 94.17 95.43 94.17 94.6 5100 94.6 up down incorrect
XHS.US SPDR Series Trust 20260902 0 136.22 136.56 135.52 135.6 27700 135.589 down down correct
XITK.US SPDR Series Trust 20260902 0 192.62 193.7482 192.62 193.7482 467 193.7482 up up correct
XLB.US Materials Select Sector SPDR Fund 20260902 0 52.36 53.19 52.27 52.95 12846730 52.7079 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20260902 0 110.93 113.06 110.905 112.42 5123100 112.0507 up up correct
XLE.US The Select Sector SPDR Trust 20260902 0 64.27 65.345 64.25 65.1 27401420 64.715 up up correct
XLF.US Financial Select Sector SPDR Fund 20260902 0 57.38 58.23 57.32 57.66 31321800 57.4567 up up correct
XLG.US Invesco S&P 500 Top 50 ETF 20260902 0 62.24 62.69 62.18 62.53 466100 62.4425 up up correct
XLI.US Industrial Select Sector SPDR Fund 20260902 0 173.34 173.34 171.615 172.78 10831020 172.3169 down down correct
XLK.US Technology Select Sector SPDR Fund 20260902 0 183.46 183.78 182.27 183.6 5706707 183.386 up up correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260902 0 85.37 86.08 85.04 85.53 8445200 84.9712 up up correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260902 0 44.01 44.05 43.565 43.73 7661600 43.3653 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260902 0 65.66 65.98 65.66 65.849 42800 65.7861 up up correct
XLU.US The Select Sector SPDR Trust 20260902 0 42.4 42.71 42.02 42.67 29770590 42.3585 up up correct
XLV.US Health Care Select Sector SPDR Fund 20260902 0 172.09 174.4825 172.09 172.95 7805407 172.2906 up up correct
XLY.US The Select Sector SPDR Trust 20260902 0 114.99 115.11 114.25 114.86 4238600 114.6076 down down correct
XME.US SPDR Series Trust 20260902 0 117 120.315 117 119.46 1585403 119.3798 up up correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260902 0 116.39 117.09 116.34 116.99 178100 116.8324 up up correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260902 0 67.33 67.57 67.185 67.4744 10195 66.9615 up up correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260902 0 151.14 151.66 150.33 151.58 289700 151.3256 up up correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260902 0 74.32 75.19 74.32 74.9 18600 74.5427 up up correct
XNTK.US SPDR NYSE Technology ETF 20260902 0 350.9 351.82 349.24 351.66 43884 351.5869 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260902 0 191.298 194.83 191.15 193.16 1789332 192.3929 up up correct
XPH.US SPDR Series Trust 20260902 0 70.35 71.74 70.1401 71.47 421725 71.4252 up up correct
XPND.US First Trust Exchange 20260902 0 38.54 38.54 38.345 38.382 700 38.3786 down down correct
XPP.US ProShares Ultra FTSE China 50 20260902 0 21.16 21.1762 21.16 21.1762 591 21.0119 up up correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260902 0 17.27 17.33 17.26 17.295 4000 17.122 up up correct
XRT.US SPDR S&P Retail ETF 20260902 0 86.15 86.95 85.895 86.38 2568838 86.1978 up up correct
XSD.US SPDR Series Trust 20260902 0 470.97 477.54 466.8314 477.1 90376 476.9267 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260902 0 52.095 52.6 52.095 52.3974 5186 51.9116 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260902 0 83.19 83.93 83.06 83.74 262000 83.5787 up up correct
XSOE.US WisdomTree Emerging Markets ex 20260902 0 47.37 47.55 47.37 47.53 52311 47.3148 up up correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260902 0 68.89 69.91 68.89 69.66 27600 69.2346 up up correct
XSW.US SPDR S&P Software & Services ETF 20260902 0 202.52 203.62 200.48 201.95 35312 201.95 down down correct
XTL.US SPDR Series Trust 20260902 0 206.46 209.2 206.46 208.68 135600 208.3713 up up correct
XTN.US SPDR S&P Transportation ETF 20260902 0 103.35 104.25 102.79 103.38 51400 103.1881 up up correct
XYLD.US Global X Funds 20260902 0 41.39 41.5 41.36 41.48 301800 41.1853 up down incorrect
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260902 0 29.2 29.53 29.2 29.4331 19411 29.3324 up down incorrect
YANG.US Direxion Shares ETF Trust 20260902 0 28.5 28.6 28.165 28.4 497864 28.1423 down up incorrect
YCL.US ProShares Ultra Yen 20260902 0 18.05 18.12 17.95 18.03 25400 18.03 down up incorrect
YCS.US ProShares UltraShort Yen 20260902 0 54.69 54.79 54.42 54.62 9400 54.62 down up incorrect
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260902 0 29.485 29.79 29.34 29.54 362862 28.9458 up down incorrect
YLD.US Principal Exchange 20260902 0 18.85 18.9 18.845 18.88 588711 18.88 up down incorrect
YOLO.US AdvisorShares Trust 20260902 0 3.06 3.15 3 3.095 19600 3.095 up down incorrect
YXI.US ProShares Short FTSE China 50 20260902 0 21.83 21.83 21.8296 21.8296 855 21.6938 down down correct
YYY.US Amplify ETF Trust 20260902 0 11.19 11.2 11.16 11.18 214000 11.18 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20260902 0 23.82 23.9 23.82 23.9 400 23.9 up up correct
ZIG.US ETF Series Solutions 20260902 0 41.19 41.19 41.089 41.089 300 41.089 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260902 0 58.66 58.72 58.36 58.59 296000 58.59 down down correct
ZSL.US ProShares Trust II 20260902 0 24.35 24.4702 23.91 24.08 3902901 24.08 down down correct

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