CollectAI

close-nyse_etfs

2026/09/08

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260908 0 24.89 25.09 24.89 25.01 16200 25.01 up up correct
AAAU.US Goldman Sachs Physical Gold ETF 20260908 0 43.38 43.46 42.94 42.97 1746900 42.97 down down correct
ABEQ.US Absolute Core Strategy ETF 20260908 0 38.85 38.993 38.836 38.878 4000 38.878 up up correct
ACES.US ALPS Clean Energy ETF 20260908 0 30.48 31.44 30.48 31.16 30047 31.0883 up up correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260908 0 48.64 48.8 48.4534 48.4534 4452 48.4534 down up incorrect
ACVF.US ETF Opportunities Trust 20260908 0 55.4 55.4 55.101 55.101 2300 55.0455 down up incorrect
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260908 0 20.05 20.05 20.036 20.036 600 19.8631 down down correct
AFK.US VanEck Vectors Africa Index ETF 20260908 0 29.7 30.14 29.7 29.94 29500 29.94 up up correct
AFLG.US First Trust Active Factor Large Cap ETF 20260908 0 45.07 45.07 44.69 44.74 66900 44.7229 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260908 0 41.19 41.22 40.83 40.88 24100 40.8621 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20260908 0 40.21 40.36 40.175 40.175 10900 40.1546 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260908 0 97.04 97.05 96.82 96.9 6017300 96.9 down down correct
AGGY.US WisdomTree Trust 20260908 0 42.56 42.56 42.4499 42.49 89070 42.3064 down down correct
AGOX.US Adaptive Growth Opportunities ETF 20260908 0 33.73 33.77 33.51 33.56 22800 33.56 down down correct
AGQ.US ProShares Trust II 20260908 0 81.78 82.65 80.06 80.6 1782200 80.6 down down correct
AGZ.US iShares Agency Bond ETF 20260908 0 108.12 108.17 108.03 108.03 13700 108.03 down up incorrect
AHYB.US American Century ETF Trust 20260908 0 45.79 45.847 45.78 45.78 2100 45.78 down up incorrect
AIEQ.US AI Powered Equity ETF 20260908 0 50.49 50.49 50.215 50.215 2500 50.215 down up incorrect
ALTL.US Pacer Funds Trust 20260908 0 46.12 46.22 46.0951 46.0951 5361 46.0951 down down correct
AMAX.US Starboard Investment Trust 20260908 0 7.61 7.61 7.58 7.58 8600 7.58 down down correct
AMLP.US ALPS ETF Trust 20260908 0 55.8 56.23 55.59 55.97 1217500 55.97 up up correct
AMOM.US QRAFT AI 20260908 0 59.72 60.14 59.57 59.751 1000 59.751 up up correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260908 0 23.8056 23.8056 23.8056 23.8056 26 23.8056
AMZA.US InfraCap MLP ETF 20260908 0 51.04 51.25 50.4601 51.23 39439 50.8855 up up correct
ANEW.US ProShares Trust 20260908 0 53.858 53.858 53.858 53.858 100 53.8288
AOA.US iShares Trust 20260908 0 99.26 99.4 99.01 99.04 122300 99.04 down down correct
AOK.US iShares Core Conservative Allocation ETF 20260908 0 41.28 41.28 41.17 41.23 74551 41.23 down up incorrect
AOM.US iShares Core Moderate Allocation ETF 20260908 0 49.95 49.95 49.71 49.74 117300 49.74 down down correct
AOR.US iShares Trust 20260908 0 69.97 70.05 69.81 69.85 721000 69.85 down down correct
ARB.US AltShares Trust 20260908 0 29.8 29.8 29.77 29.77 1500 29.77 down down correct
ARGT.US Global X Funds 20260908 0 96.24 96.88 95.35 95.96 186300 95.96 down down correct
ARKF.US ARK ETF Trust 20260908 0 46.66 46.75 45.9006 45.96 120651 45.96 down down correct
ARKK.US ARK ETF Trust 20260908 0 86.15 86.78 85.21 86.08 4000200 86.08 down down correct
ARKW.US ARK Next Generation Internet ETF 20260908 0 159.02 159.73 157.575 158.06 42154 158.06 down down correct
ASEA.US Global X Funds 20260908 0 22 22.03 21.92 22 14600 22
ASHR.US DBX ETF Trust 20260908 0 34.14 34.19 34.04 34.09 2463000 34.09 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20260908 0 42.35 42.71 42.3 42.37 3400 42.37 up down incorrect
ATFV.US Alger 35 ETF 20260908 0 39.93 40.535 39.93 40.281 25500 40.281 up up correct
AUSF.US Global X Funds 20260908 0 51.69 51.69 51.34 51.4 40800 51.4 down down correct
AVDE.US American Century ETF Trust 20260908 0 94.13 94.235 93.67 93.69 823800 93.69 down down correct
AVDV.US American Century ETF Trust 20260908 0 112.84 112.93 112.24 112.36 545500 112.36 down down correct
AVEM.US American Century ETF Trust 20260908 0 96.53 96.74 96.13 96.2 1377600 96.2 down up incorrect
AVES.US Avantis® Emerging Markets Value ETF 20260908 0 66.84 67.03 66.72 66.78 68500 66.78 down up incorrect
AVIG.US Avantis Core Fixed Income ETF 20260908 0 40.51 40.51 40.423 40.45 161100 40.45 down down correct
AVIV.US Avantis International Large Cap 20260908 0 83.4 83.52 82.96 83.04 56594 83.04 down up incorrect
AVLV.US American Century ETF Trust 20260908 0 94.32 94.45 93.615 93.67 1115900 93.67 down down correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260908 0 44.19 44.348 44.165 44.235 17300 44.235 up up correct
AVRE.US AVRE 20260908 0 46.62 47.08 46.62 46.8 65200 46.8 up up correct
AVSF.US American Century ETF Trust 20260908 0 46.12 46.15 46.0901 46.11 89095 46.11 down down correct
AVUS.US American Century ETF Trust 20260908 0 130.96 131.02 130.03 130.16 272800 130.16 down down correct
AVUV.US American Century ETF Trust 20260908 0 126.52 126.745 125.235 125.32 1210900 125.32 down down correct
AWAY.US ETFMG Travel Tech ETF 20260908 0 18.86 18.86 18.502 18.53 2600 18.53 down up incorrect
BAB.US Invesco Exchange 20260908 0 26.3 26.31 26.23 26.26 391742 26.1548 down down correct
BAR.US GraniteShares Gold Trust 20260908 0 43.33 43.38 42.89 42.92 243100 42.92 down down correct
BATT.US Amplify ETF Trust 20260908 0 15.72 15.83 15.65 15.67 37800 15.67 down up incorrect
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260908 0 53.5 53.73 52.44 53.17 8600 53.17 down up incorrect
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260908 0 126.82 126.82 125.9263 125.9263 2545 125.5554 down down correct
BBP.US ETFis Series Trust I 20260908 0 106.78 107.47 106.7132 106.7132 8744 106.7132 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260908 0 90.05 90.15 89.58 89.64 56168 89.3875 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260908 0 38.86 39.01 38.81 38.93 32000 38.93 up up correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260908 0 26.13 26.37 26.031 26.18 1064700 26.18 up up correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260908 0 20.43 20.48 20.43 20.48 175 20.48 up up correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260908 0 15.35 15.35 15.22 15.276 500 15.276 down down correct
BDRY.US ETF Managers Group Commodity Trust I 20260908 0 16.6 16.7 16.13 16.3 213052 16.3 down down correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260908 0 18.58 18.89 18.3 18.66 51900 18.66 up up correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260908 0 19.32 19.32 19.17 19.307 2900 19.307 down up incorrect
BFOR.US Barron's 400 ETF 20260908 0 24.06 24.06 23.84 23.84 33100 23.84 down down correct
BIBL.US Northern Lights Fund Trust IV 20260908 0 55.54 55.686 55.37 55.42 76400 55.42 down down correct
BIGY.US ETF Series Solutions 20260908 0 52.065 52.119 52.01 52.1 7000 52.1 up up correct
BIL.US SPDR Bloomberg Barclays 1 20260908 0 91.46 91.46 91.45 91.46 7759600 91.46
BILS.US SPDR Series Trust 20260908 0 99.19 99.2 99.19 99.19 328600 99.19
BITO.US ProShares Bitcoin Strategy ETF 20260908 0 10.52 10.62 10.423 10.54 75252800 10.54 up up correct
BITQ.US Exchange Traded Concepts Trust 20260908 0 26.45 27.05 26.2656 26.66 62539 26.66 up up correct
BIV.US Vanguard Intermediate 20260908 0 74.95 74.99 74.8 74.87 1719900 74.87 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20260908 0 13.27 13.39 13.13 13.14 3242100 13.14 down down correct
BKAG.US BNY Mellon Core Bond ETF 20260908 0 41.11 41.18 41.031 41.06 245300 41.06 down down correct
BKEM.US BNY Mellon ETF Trust 20260908 0 31.48 31.48 31.23 31.32 10400 31.32 down down correct
BKF.US iShares MSCI BRIC ETF 20260908 0 40.51 40.62 40.45 40.49 4700 40.49 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20260908 0 47.16 47.16 47 47.029 14400 47.029 down down correct
BKIE.US BNY Mellon International Equity ETF 20260908 0 34.86 34.96 34.7 34.7 86000 34.7 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260908 0 49.19 49.219 48.945 48.99 269745 48.99 down up incorrect
BKLN.US Invesco Exchange 20260908 0 20.6 20.61 20.58 20.6 6899968 20.4859
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260908 0 40.67 40.68 40.48 40.48 18000 40.48 down up incorrect
BKSE.US BNY Mellon ETF Trust 20260908 0 44.05 44.12 43.9444 43.9444 6811 43.9444 down down correct
BKUI.US BNY Mellon ETF Trust 20260908 0 49.64 49.64 49.59 49.6 12800 49.6 down down correct
BLES.US Northern Lights Fund Trust IV 20260908 0 49.94 49.94 49.656 49.656 9500 49.656 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20260908 0 65.12 66.21 64.7 65.53 90654 65.53 up up correct
BLV.US Vanguard Long 20260908 0 65.96 65.97 65.64 65.79 441300 65.79 down down correct
BMED.US BlackRock Future Health ETF 20260908 0 33.76 33.76 33.33 33.33 4600 33.33 down down correct
BNDC.US FlexShares Core Select Bond Fund 20260908 0 21.61 21.6362 21.61 21.6109 1972 21.6109 up up correct
BNDD.US BNDD 20260908 0 96.9432 96.9432 96.8203 96.8203 149 96.8203 down up incorrect
BNKD.US MicroSectors U.S. Big Banks Index 20260908 0 26.9295 26.9295 26.9295 26.9295 16 26.9295
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260908 0 45.19 46.005 44.574 44.574 1900 44.574 down down correct
BNO.US United States Brent Oil Fund LP 20260908 0 57.21 57.82 56.57 57.73 2865300 57.73 up down incorrect
BOAT.US SonicShares Global Shipping ETF 20260908 0 51.14 51.275 50.38 50.58 45200 50.58 down up incorrect
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260908 0 20.49 20.57 19.55 20.03 5893700 20.03 down down correct
BOND.US PIMCO Active Bond Exchange 20260908 0 90.04 90.15 89.89 89.99 1258800 89.99 down down correct
BOUT.US Innovator ETFs Trust 20260908 0 44.58 44.58 44.42 44.4352 3047 44.4352 down down correct
BRF.US VanEck Vectors ETF Trust 20260908 0 17.15 17.15 16.96 17.04 6400 17.04 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260908 0 109.4 111.78 108.5848 109.22 125313 108.9545 down down correct
BSV.US Vanguard Short 20260908 0 77.21 77.31 77.14 77.18 1790800 77.18 down down correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260908 0 12 12.05 11.9 11.96 837700 11.96 down down correct
BUL.US Pacer US Cash Cows Growth ETF 20260908 0 63.69 63.7 62.77 62.78 16000 62.78 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260908 0 40.75 41.31 39.97 40.49 954300 40.49 down down correct
BUZZ.US VanEck Vectors ETF Trust 20260908 0 37.89 38.4 37.83 37.95 88800 37.95 up up correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260908 0 22 22.08 21.99 22.01 398000 22.01 up up correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260908 0 27.44 27.54 27.39 27.39 22300 27.39 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20260908 0 22.23 22.23 22.18 22.21 88500 22.21 down down correct
BZQ.US ProShares Trust 20260908 0 18.02 18.13 17.665 18.1022 24796 17.8086 up up correct
CANE.US Teucrium Sugar 20260908 0 11.47 11.52 11.4 11.5 731600 11.5 up up correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20260908 0 32.83 32.83 32.64 32.645 26600 32.645 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260908 0 24.16 24.16 24.09 24.12 8300 24.12 down down correct
CBSE.US Listed Funds Trust 20260908 0 48.27 48.3 47.99 47.99 2000 47.99 down down correct
CCOR.US Core Alternative ETF 20260908 0 26.06 26.09 25.9844 25.9844 1238 25.9339 down up incorrect
CEF.US Sprott Physical Gold and Silver Trust 20260908 0 45.2 45.27 44.48 44.5 330100 44.5 down down correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260908 0 19.03 19.03 19.021 19.021 200 18.8077 down down correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20260908 0 20.02 20.07 20.02 20.07 500 20.07 up up correct
CGW.US Invesco Exchange 20260908 0 64.59 65 64.51 64.57 15700 64.57 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260908 0 21.34 21.3999 21.26 21.3028 23276 21.1925 down down correct
CHGX.US ETF Series Solutions 20260908 0 33.5 33.5 33.2499 33.2499 18218 33.2499 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260908 0 16.95 16.97 16.77 16.87 15800 16.87 down up incorrect
CLSM.US Cabana Target Leading Sector Moderate ETF 20260908 0 27.495 27.495 27.397 27.397 1000 27.397 down down correct
CMBS.US iShares Trust 20260908 0 48.08 48.17 48 48 17700 48 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260908 0 64.35 64.63 64.185 64.59 85800 64.59 up up correct
CMF.US iShares Trust 20260908 0 55.8 55.85 55.71 55.75 972600 55.75 down up incorrect
CNBS.US Amplify ETF Trust 20260908 0 29.32 29.92 28.92 29.565 11100 29.565 up up correct
CNRG.US SPDR Kensho Clean Power ETF 20260908 0 90 93.1 90 92.3 4500 91.9203 up up correct
CNXT.US VanEck Vectors ChinaAMC SME 20260908 0 48.25 48.75 48.05 48.19 200800 48.19 down down correct
COM.US Direxion Shares ETF Trust 20260908 0 35.55 35.69 35.55 35.61 17127 35.3753 up up correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260908 0 28.21 28.29 28.12 28.28 67900 28.28 up up correct
COPX.US Global X Copper Miners ETF 20260908 0 93.86 95.81 93.52 94.38 4478900 94.38 up up correct
CORN.US Teucrium Commodity Trust 20260908 0 20.09 20.19 19.93 19.97 287600 19.97 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260908 0 94.44 94.44 94.28 94.35 31700 94.35 down down correct
CPER.US United States Copper Index Fund LP 20260908 0 41 41.14 40.55 40.57 1414200 40.57 down down correct
CQQQ.US Invesco China Technology ETF 20260908 0 47.59 47.67 47.35 47.44 661800 47.44 down down correct
CRAK.US VanEck Vectors ETF Trust 20260908 0 64.5 64.92 64.39 64.79 706900 64.79 up up correct
CRBN.US iShares Trust 20260908 0 259.81 260.379 258.99 258.99 5567 258.99 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260908 0 15.15 15.38 14.78 15.17 23400 15.17 up up correct
CSD.US Invesco S&P Spin 20260908 0 133.16 133.16 131.8303 131.8303 6605 131.8303 down down correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260908 0 32.64 33.857 32.64 33.857 100 33.803 up up correct
CURE.US Direxion Shares ETF Trust 20260908 0 129.05 129.77 125.7503 126.16 71483 125.857 down down correct
CUT.US Invesco MSCI Global Timber ETF 20260908 0 29.55 29.55 29.39 29.4 1000 29.4 down down correct
CVY.US Invesco Zacks Multi 20260908 0 30.74 30.74 30.46 30.46 13821 30.2292 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260908 0 103.36 104.58 102.63 104.13 399300 104.13 up up correct
CWEB.US Direxion Shares ETF Trust 20260908 0 20.16 20.19 19.66 19.83 977100 19.763 down down correct
CWI.US SPDR MSCI ACWI ex 20260908 0 41.97 41.97 41.735 41.76 200343 41.76 down up incorrect
CWS.US AdvisorShares Focused Equity ETF 20260908 0 71.14 71.14 70.43 70.478 3600 70.478 down down correct
CZA.US Invesco Zacks Mid 20260908 0 124.54 124.56 123.65 123.65 1300 123.65 down down correct
DAT.US ProShares Big Data Refiners ETF 20260908 0 49.57 49.57 48.912 48.923 400 48.923 down down correct
DBA.US Invesco DB Multi 20260908 0 28.91 29.13 28.89 29.13 951500 29.13 up up correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260908 0 48.6 48.73 48.36 48.36 19400 48.36 down down correct
DBB.US Invesco DB Multi 20260908 0 26.24 26.2757 26.05 26.06 367268 26.06 down down correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260908 0 32.27 32.42 32.14 32.4 700400 32.4 up up correct
DBE.US Invesco DB Energy Fund 20260908 0 35.32 35.58 34.97 35.57 41400 35.57 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260908 0 55.66 55.86 55.38 55.48 418700 55.48 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260908 0 39.76 40.08 39.67 39.76 5900 39.76
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260908 0 54.66 54.73 54.41 54.42 13700 54.42 down up incorrect
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260908 0 63.24 63.27 62.896 62.896 1200 62.896 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260908 0 115.06 115.33 114.66 114.66 24500 114.66 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260908 0 31.15 31.24 31.12 31.16 1412100 31.16 up up correct
DBO.US Invesco DB Oil Fund 20260908 0 23.78 23.83 23.31 23.79 500800 23.79 up up correct
DBP.US Invesco DB Precious Metals Fund 20260908 0 102.07 102.07 101.04 101.04 6400 101.04 down up incorrect
DDM.US ProShares Ultra Dow30 20260908 0 66.71 66.725 66.0423 66.23 127224 66.0723 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20260908 0 21.03 21.03 21 21 4000 20.9085 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260908 0 40.6375 40.6375 40.6375 40.6375 149 40.5655
DEEP.US Roundhill Acquirers Deep Value ETF 20260908 0 43.538 43.55 43.4097 43.4097 1134 43.4097 down down correct
DEM.US WisdomTree Trust 20260908 0 56.91 57.09 56.8 56.94 139100 56.94 up down incorrect
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260908 0 40.4 40.4 40.11 40.11 49391 39.9852 down up incorrect
DEUS.US Xtrackers Russell US Multifactor ETF 20260908 0 66.85 66.85 66.5207 66.5207 6057 66.2638 down up incorrect
DEW.US WisdomTree Global High Dividend Fund 20260908 0 72.56 72.69 72.34 72.34 1800 72.34 down up incorrect
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260908 0 45.62 45.65 45.34 45.38 2101100 45.2829 down up incorrect
DFAE.US Dimensional ETF Trust 20260908 0 40.64 40.77 40.535 40.58 1496600 40.3127 down up incorrect
DFAI.US Dimensional International Core Equity Market ETF 20260908 0 43.37 43.38 43.14 43.16 1658000 42.9734 down up incorrect
DFAS.US Dimensional U.S. Small Cap ETF 20260908 0 82.12 82.12 81.48 81.51 430000 81.3047 down up incorrect
DFAT.US Dimensional U.S. Targeted Value ETF 20260908 0 71.69 71.77 70.87 70.95 254200 70.695 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20260908 0 53.21 53.255 52.92 52.96 510000 52.8388 down down correct
DFCF.US Dimensional ETF Trust 20260908 0 41.41 41.43 41.35 41.37 1116500 41.2047 down down correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260908 0 77.79 77.79 77.2288 77.2288 11834 77.2288 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260908 0 60.76 62.06 59.53 59.73 344901 59.7167 down down correct
DFIP.US Dimensional ETF Trust 20260908 0 40.27 40.27 40.19 40.23 228300 40.23 down down correct
DFIV.US DFIV 20260908 0 58.88 58.989 58.635 58.67 1016900 58.3829 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260908 0 115.19 115.19 114.245 114.33 33126 114.2656 down down correct
DFNM.US Dimensional ETF Trust 20260908 0 47.25 47.285 47.22 47.22 193700 47.0907 down down correct
DFSD.US Dimensional ETF Trust 20260908 0 47.21 47.27 47.162 47.17 568900 46.9951 down down correct
DFUS.US Dimensional U.S. Equity ETF 20260908 0 83.99 83.99 83.519 83.6 669200 83.4059 down down correct
DGP.US DB Gold Double Long ETN 20260908 0 161.97 164.58 160.91 164.06 194300 164.06 up up correct
DGRO.US iShares Core Dividend Growth ETF 20260908 0 78.7 78.8187 78.335 78.37 1649692 77.9842 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260908 0 65.01 65.21 64.87 65.06 42000 65.06 up up correct
DGT.US SPDR Series Trust 20260908 0 192.55 192.55 191.8705 191.8705 7385 191.3769 down down correct
DGZ.US DB Gold Short ETN 20260908 0 5.08 5.205 5.02 5.205 3233 5.205 up up correct
DHS.US WisdomTree U.S. High Dividend Fund 20260908 0 118.11 118.16 117.405 117.55 53169 117.2246 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260908 0 530.22 530.39 527.35 528.03 3649741 526.8153 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260908 0 17.85 17.85 17.81 17.815 11800 17.815 down down correct
DIG.US ProShares Ultra Oil & Gas 20260908 0 71.67 72.54 70.77 71.68 22880 71.4232 up up correct
DIM.US WisdomTree International MidCap Dividend Fund 20260908 0 90.35 90.35 89.8093 89.8093 4901 89.2664 down down correct
DIV.US Global X SuperDividend U.S. ETF 20260908 0 19.75 19.82 19.72 19.75 271500 19.75
DIVO.US Amplify ETF Trust 20260908 0 48.18 48.21 47.875 47.92 964100 47.92 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20260908 0 34.34 34.34 34.249 34.249 2300 34.0659 down down correct
DIVZ.US Listed Funds Trust 20260908 0 38.09 38.19 38.06 38.093 18400 38.093 up up correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260908 0 65.57 65.5701 65.3 65.42 67650 65.0791 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260908 0 52.23 52.28 51.91 52.24 22300 52.24 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260908 0 100.5 100.6 100.1 100.18 68832 99.9813 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260908 0 89.73 89.79 89.135 89.31 18527 89.31 down down correct
DNL.US WisdomTree Global ex 20260908 0 46.14 46.23 46.04 46.04 13000 46.04 down down correct
DOG.US ProShares Short Dow30 20260908 0 21.51 21.62 21.5 21.58 4065213 21.4172 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260908 0 77.7 77.735 77.3215 77.3215 30926 77.0356 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260908 0 57.73 57.85 57.35 57.35 180200 57.2242 down down correct
DOO.US WisdomTree International Dividend ex 20260908 0 66.95 66.97 62.27 63.17 493700 63.17 down down correct
DPST.US Direxion Shares ETF Trust 20260908 0 137.69 138.64 133.675 133.71 114901 133.2645 down up incorrect
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260908 0 33 33.28 32.17 32.8 780277 32.5485 down up incorrect
DRN.US Direxion Shares ETF Trust 20260908 0 10.1 10.4 10.05 10.16 1521618 10.0827 up down incorrect
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260908 0 19.54 19.64 18.9405 19.44 112281 19.2959 down up incorrect
DSI.US iShares MSCI KLD 400 Social ETF 20260908 0 147.24 147.42 146.44 146.58 90757 146.2493 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260908 0 68.81 68.81 67.61 67.64 64362 67.4638 down down correct
DSTX.US ETF Series Solutions 20260908 0 35.97 35.99 35.97 35.985 3200 35.8336 up up correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260908 0 96.98 96.98 96.54 96.54 18462 96.3405 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20260908 0 51.31 51.39 51.0856 51.0856 2665 51.0856 down down correct
DTH.US WisdomTree International High Dividend Fund 20260908 0 58.85 58.85 58.59 58.59 30100 58.59 down down correct
DUG.US ProShares UltraShort Oil & Gas 20260908 0 14.28 14.45 14.035 14.25 110265 14.1744 down down correct
DUSL.US Direxion Shares ETF Trust 20260908 0 85.62 86.03 84.86 84.86 12326 84.8513 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260908 0 32.45 32.845 31.59 32.78 1322407 32.5208 up up correct
DVYE.US iShares Inc. 20260908 0 36.25 36.4 36.2 36.24 132359 35.5873 down down correct
DWM.US WisdomTree International Equity Fund 20260908 0 76.38 76.48 75.96 75.96 9100 75.96 down down correct
DWMF.US WisdomTree International Multifactor Fund 20260908 0 34.46 34.46 34.28 34.28 1900 34.28 down down correct
DWX.US SPDR S&P International Dividend ETF 20260908 0 47.92 48.02 47.8693 47.8693 17218 47.4897 down down correct
DXD.US ProShares Trust 20260908 0 16.85 17.02 16.835 16.97 3393612 16.8217 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260908 0 176.23 176.49 175.43 175.58 201800 175.5015 down down correct
DYLD.US Two Roads Shared Trust 20260908 0 22.25 22.29 22.18 22.24 7000 22.1702 down down correct
DYNF.US BlackRock ETF Trust 20260908 0 70 70.035 69.695 69.78 1861000 69.6367 down down correct
DZZ.US DB Gold Double Short ETN 20260908 0 1.72 1.73 1.66 1.69 3000 1.69 down down correct
EAGG.US iShares Trust 20260908 0 46.47 46.47 46.36 46.41 429500 46.41 down down correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260908 0 34.11 34.17 34.06 34.087 2200 34.087 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260908 0 39.28 39.46 39.1681 39.1681 982 39.1681 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260908 0 21.17 21.18 21.15 21.15 255500 21.15 down down correct
ECNS.US iShares Trust 20260908 0 29.01 29.01 28.75 28.8 5300 28.8 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20260908 0 36.31 36.5 36.28 36.39 15800 36.39 up up correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260908 0 86.19 86.5 85.14 85.59 41800 85.3635 down down correct
EDIV.US SPDR Index Shares Funds 20260908 0 42.15 42.29 42.1275 42.15 51468 41.473
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260908 0 25.35 25.43 25.29 25.4051 3456 25.0822 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260908 0 46 46.015 45.7 45.7 16788 45.5641 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260908 0 60.55 60.61 60.03 60.3 516200 60.3 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260908 0 13.51 13.64 13.41 13.6 133200 13.4162 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260908 0 29.3 29.37 29.24 29.2808 19945 28.8427 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20260908 0 68.99 69.13 68.72 68.83 18049000 68.83 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260908 0 23.23 23.28 23.12 23.15 6700 23.0296 down down correct
EEMS.US iShares MSCI Emerging Markets Small 20260908 0 76.78 76.91 76.58 76.58 8100 76.58 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260908 0 54.4 54.525 54.27 54.3466 2975 54.3466 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260908 0 68.2 68.2 67.6689 67.6689 13587 67.4575 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20260908 0 115.89 116.46 115.8596 115.8596 59437 115.3894 down down correct
EEV.US ProShares Trust 20260908 0 10.19 10.26 10.14 10.22 23021 10.0276 up up correct
EFA.US iShares MSCI EAFE ETF 20260908 0 108.34 108.41 107.71 107.76 8318900 107.76 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260908 0 55.86 55.86 55.548 55.548 11860 55.548 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20260908 0 75.32 75.32 74.82 74.82 29437 74.6166 down down correct
EFO.US ProShares Ultra MSCI EAFE 20260908 0 78.33 78.33 77.5201 77.5201 1734 77.2286 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20260908 0 6.8398 6.8398 6.8296 6.8296 529 6.7513 down down correct
EFZ.US ProShares Short MSCI EAFE 20260908 0 22.35 22.35 22.335 22.335 533 22.1047 down down correct
EIDO.US iShares MSCI Indonesia ETF 20260908 0 13.31 13.31 13.21 13.22 1017400 13.22 down down correct
EINC.US VanEck Vectors Energy Income ETF 20260908 0 121.67 122.61 121.57 122.47 4100 122.47 up down incorrect
EIRL.US iShares Trust 20260908 0 84.89 85.56 84.55 84.55 15700 84.55 down up incorrect
EIS.US iShares MSCI Israel ETF 20260908 0 126.22 126.26 125.29 125.32 23900 125.32 down up incorrect
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260908 0 37.225 37.28 37.17 37.198 12700 37.198 down up incorrect
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260908 0 31.95 32.02 31.885 31.885 40400 31.885 down up incorrect
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260908 0 28.91 29.0262 28.9 28.98 8634 28.8305 up down incorrect
EMBD.US Global X Emerging Markets Bond ETF 20260908 0 23.47 23.48 23.45 23.458 20700 23.458 down up incorrect
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260908 0 24.795 24.82 24.78 24.785 42800 24.785 down down correct
EMLC.US VanEck Vectors ETF Trust 20260908 0 25.64 25.66 25.6 25.61 2117100 25.61 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260908 0 44.15 44.56 44.12 44.4 170583 44.0602 up up correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260908 0 38.89 39.065 38.8215 38.8801 7908 38.8801 down down correct
EMNT.US EMNT 20260908 0 98.65 98.772 98.63 98.66 5900 98.66 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260908 0 33.41 33.42 33.17 33.2 34000 33.2 down down correct
EMTY.US ProShares Trust 20260908 0 24.5435 24.5435 24.5435 24.5435 169 24.3721
ENFR.US Alerian Energy Infrastructure ETF 20260908 0 39.96 40.32 39.8401 40.25 67476 40.25 up up correct
EOCT.US Innovator ETFs Trust 20260908 0 35.195 35.21 35.135 35.2033 1867 35.2033 up up correct
EPHE.US iShares MSCI Philippines ETF 20260908 0 24.44 24.44 24.3 24.36 124300 24.36 down down correct
EPI.US WisdomTree India Earnings Fund 20260908 0 42.98 42.98 42.68 42.68 371700 42.68 down down correct
EPOL.US iShares Trust 20260908 0 45.79 46.03 45.7 45.76 448900 45.76 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260908 0 57.97 58.01 57.79 57.84 124200 57.84 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260908 0 81.01 81.01 80.59 80.65 87400 80.65 down down correct
EPU.US iShares MSCI Peru ETF 20260908 0 92.98 93.89 92.95 93.3 34000 93.3 up up correct
EPV.US ProShares UltraShort FTSE Europe 20260908 0 17.11 17.36 17.11 17.3 6583 17.0787 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260908 0 60.99 61.02 60.67 60.67 38458 60.3909 down down correct
EQL.US ALPS Equal Sector Weight ETF 20260908 0 51.82 51.9057 51.71 51.75 25926 51.5594 down down correct
EQWL.US Invesco Exchange 20260908 0 133.7 133.895 133.09 133.095 99092 132.5818 down down correct
ERTH.US Invesco Exchange 20260908 0 45.67 45.89 45.67 45.78 1300 45.6259 up up correct
ERX.US Direxion Shares ETF Trust 20260908 0 110.8 112.65 109.54 111.27 325500 110.878 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260908 0 8.72 8.85 8.595 8.71 14152430 8.6479 down down correct
ESBA.US Empire State Realty OP L.P 20260908 0 4.35 4.35 4.2 4.2 2600 4.1644 down down correct
ESGA.US American Century Sustainable Equity ETF 20260908 0 56.93 56.93 56.93 56.93 212 56.93
ESGY.US American Century Sustainable Growth ETF 20260908 0 75.65 75.65 75.65 75.65 1604 75.65
ETHO.US Etho Climate Leadership U.S. ETF 20260908 0 81.3 81.3 80.3537 80.3537 3265 80.3537 down up incorrect
EUDG.US WisdomTree Trust 20260908 0 39.79 39.8495 39.5198 39.5198 3649 39.4733 down up incorrect
EUM.US ProShares Short MSCI Emerging Markets 20260908 0 15.35 15.3974 15.31 15.38 15233 15.2464 up down incorrect
EUO.US ProShares Trust II 20260908 0 29.87 29.91 29.84 29.85 5511 29.85 down up incorrect
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260908 0 50.01 50.13 49.16 49.16 9000 48.9988 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260908 0 116.71 116.71 116.08 116.14 41405 115.7416 down down correct
EUSB.US iShares Trust 20260908 0 42.64 42.64 42.565 42.6 27826 42.6 down down correct
EVNT.US EVNT 20260908 0 12.275 12.275 12.275 12.275 32 12.275
EVX.US VanEck Vectors ETF Trust 20260908 0 40.4 40.63 40.37 40.45 13900 40.45 up up correct
EWA.US iShares MSCI Australia ETF 20260908 0 30.04 30.11 29.98 30 3079200 30 down down correct
EWC.US iShares MSCI Canada ETF 20260908 0 62 62.12 61.48 61.49 1345300 61.49 down up incorrect
EWD.US iShares MSCI Sweden ETF 20260908 0 53.24 53.39 52.98 53.01 70400 53.01 down up incorrect
EWG.US iShares MSCI Germany ETF 20260908 0 43.79 43.84 43.55 43.57 530100 43.57 down up incorrect
EWH.US iShares Inc. 20260908 0 22.99 23.01 22.91 22.93 1533300 22.93 down up incorrect
EWI.US iShares MSCI Italy ETF 20260908 0 61.65 61.81 61.42 61.43 81300 61.43 down up incorrect
EWJ.US iShares MSCI Japan ETF 20260908 0 98.55 98.67 97.89 97.96 2370900 97.96 down down correct
EWK.US iShares MSCI Belgium ETF 20260908 0 27.53 27.63 27.34 27.34 29700 27.34 down down correct
EWL.US iShares MSCI Switzerland ETF 20260908 0 61.97 62.13 61.58 61.6 296400 61.6 down down correct
EWM.US iShares MSCI Malaysia ETF 20260908 0 28.1 28.22 28.06 28.11 111300 28.11 up up correct
EWN.US iShares MSCI Netherlands ETF 20260908 0 69.67 69.86 69.29 69.29 38300 69.29 down down correct
EWO.US iShares MSCI Austria ETF 20260908 0 44.88 44.98 44.67 44.73 29600 44.73 down down correct
EWP.US iShares MSCI Spain ETF 20260908 0 62.37 62.62 62.13 62.22 156600 62.22 down down correct
EWQ.US iShares MSCI France ETF 20260908 0 45.74 45.95 45.61 45.62 198000 45.62 down down correct
EWS.US iShares MSCI Singapore ETF 20260908 0 34.36 34.39 34.25 34.27 1235800 34.27 down down correct
EWT.US iShares MSCI Taiwan ETF 20260908 0 111.69 112.2 111.15 111.54 3297800 111.54 down down correct
EWU.US iShares MSCI United Kingdom ETF 20260908 0 48.72 48.81 48.35 48.35 401700 48.35 down down correct
EWV.US ProShares UltraShort MSCI Japan 20260908 0 15.83 15.9717 15.805 15.9717 3578 15.7519 up up correct
EWW.US iShares MSCI Mexico ETF 20260908 0 76.09 76.9 75.96 76.67 829400 76.67 up up correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260908 0 73.73 73.81 73.5 73.51 29900 73.51 down down correct
EWY.US iShares MSCI South Korea ETF 20260908 0 191.29 192.16 189.43 189.91 14296000 189.91 down down correct
EWZ.US iShares MSCI Brazil ETF 20260908 0 38.69 39.1 38.49 38.61 44623900 38.61 down down correct
EXI.US iShares Global Industrials ETF 20260908 0 198 198.28 197.02 197.02 36100 197.02 down down correct
EZA.US iShares MSCI South Africa ETF 20260908 0 71.44 72 71.21 71.3 114600 71.3 down down correct
EZJ.US ProShares Ultra MSCI Japan 20260908 0 70.6799 70.6799 70.2587 70.2587 408 70.0279 down down correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260908 0 76.44 76.44 75.65 75.7289 17337 75.4996 down up incorrect
FAN.US First Trust Global Wind Energy ETF 20260908 0 23.98 24.25 23.98 24.035 48296 23.9662 up down incorrect
FAS.US Direxion Shares ETF Trust 20260908 0 179.06 179.33 174.395 174.86 484157 173.788 down up incorrect
FAZ.US Direxion Shares ETF Trust 20260908 0 31.72 32.49 31.64 32.41 1064500 32.2185 up down incorrect
FBND.US Fidelity Total Bond ETF 20260908 0 44.73 44.73 44.62 44.67 2887400 44.67 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260908 0 266.08 267.65 263.27 265.78 40600 265.78 down down correct
FCG.US First Trust Natural Gas ETF 20260908 0 31.8 32.1 31.57 31.76 870300 31.5528 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260908 0 71.08 71.41 70.76 71.2 130714 71.0285 up up correct
FCOR.US Fidelity Merrimack Street Trust 20260908 0 46.05 46.124 45.972 46.012 31400 46.012 down down correct
FDD.US First Trust Exchange 20260908 0 20.72 20.74 20.59 20.61 85989 20.3408 down down correct
FDHY.US Fidelity High Yield Factor ETF 20260908 0 48.87 48.91 48.85 48.85 66800 48.85 down down correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260908 0 100.27 100.35 99.59 99.73 45491 99.5235 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260908 0 52.67 52.805 52.55 52.59 532623 52.0538 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20260908 0 71.96 71.96 71.57 71.58 45644 71.3483 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260908 0 92.89 92.89 92.56 92.56 14253 92.1663 down up incorrect
FDMO.US Fidelity Momentum Factor ETF 20260908 0 95.42 95.9 95.085 95.39 39772 95.2217 down up incorrect
FDN.US First Trust Exchange 20260908 0 290.17 290.17 286.52 287.61 154300 287.61 down up incorrect
FDRR.US Fidelity Dividend ETF for Rising Rates 20260908 0 69.83 70.005 69.6101 69.6726 19716 69.3671 down up incorrect
FDVV.US Fidelity High Dividend ETF 20260908 0 63.28 63.37 62.99 63.02 725366 62.6567 down up incorrect
FEDM.US FEDM 20260908 0 66.5 66.5 66.297 66.297 8000 66.0288 down up incorrect
FEIG.US FEIG 20260908 0 39.79 39.81 39.61 39.715 4199 39.715 down up incorrect
FENY.US Fidelity MSCI Energy Index ETF 20260908 0 35.9 36.13 35.62 35.87 806922 35.6636 down down correct
FEUS.US FEUS 20260908 0 83.87 83.87 83.736 83.736 9100 83.5232 down down correct
FEZ.US SPDR EURO STOXX 50 ETF 20260908 0 70.86 70.98 70.42 70.46 533225 70.3453 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260908 0 21.46 21.47 21.375 21.379 2100 21.379 down down correct
FFND.US Northern Lights Fund Trust II 20260908 0 32.889 32.89 32.798 32.798 3400 32.798 down down correct
FFTY.US Innovator ETFs Trust 20260908 0 36.17 36.55 36.07 36.277 6900 36.277 up up correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260908 0 35.91 35.91 35.65 35.67 119864 35.0054 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260908 0 81.95 82.06 81.25 81.31 205275 81.058 down down correct
FIDI.US Fidelity International High Dividend ETF 20260908 0 29.52 29.56 29.43 29.43 54178 29.1373 down down correct
FIDU.US Fidelity Covington Trust 20260908 0 93.1 93.41 92.77 92.83 59316 92.6162 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260908 0 3.8 3.87 3.74 3.78 30200 3.78 down down correct
FIGB.US Fidelity Investment Grade Bond ETF 20260908 0 42.06 42.151 42.01 42.06 43700 42.06
FISK.US Empire State Realty OP L.P 20260908 0 4.3 4.3 4.3 4.3 1100 4.265
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260908 0 25.07 25.118 25.061 25.1 65191 25.1 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20260908 0 107.33 108.662 107.115 107.831 4200 107.7868 up up correct
FIVA.US Fidelity International Value Factor ETF 20260908 0 40.29 40.34 40.03 40.04 78439 39.7935 down down correct
FIW.US First Trust Exchange 20260908 0 108.66 108.66 107.82 107.82 24866 107.6294 down down correct
FLAU.US Franklin FTSE Australia ETF 20260908 0 36.03 36.03 35.81 35.81 12076 35.81 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260908 0 37.53 37.59 37.409 37.409 3800 37.409 down down correct
FLBR.US Franklin FTSE Brazil ETF 20260908 0 23.95 24.17 23.835 23.97 99300 23.97 up up correct
FLCA.US Franklin Templeton ETF Trust 20260908 0 55.39 55.436 54.92 54.92 27600 54.92 down down correct
FLCB.US Franklin Templeton ETF Trust 20260908 0 20.96 20.97 20.93 20.95 304600 20.95 down down correct
FLCH.US Franklin FTSE China ETF 20260908 0 21.5 21.5 21.34 21.352 60300 21.352 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260908 0 20.84 20.86 20.79 20.82 52800 20.82 down down correct
FLEE.US Franklin FTSE Europe ETF 20260908 0 39.81 39.88 39.674 39.674 8100 39.674 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20260908 0 37.45 37.55 37.23 37.26 35100 37.26 down down correct
FLGR.US Franklin FTSE Germany ETF 20260908 0 34.15 34.15 33.95 33.95 1800 33.95 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260908 0 19.89 19.899 19.855 19.87 72900 19.87 down down correct
FLIN.US Franklin FTSE India ETF 20260908 0 35.51 35.53 35.26 35.27 134000 35.27 down down correct
FLJH.US Franklin Templeton ETF Trust 20260908 0 45.58 45.63 45.37 45.42 25500 45.42 down down correct
FLJP.US Franklin FTSE Japan ETF 20260908 0 41.83 41.88 41.6 41.61 707900 41.61 down down correct
FLKR.US Franklin FTSE South Korea ETF 20260908 0 62.7 62.93 62.11 62.22 1044600 62.22 down down correct
FLLA.US Franklin FTSE Latin America ETF 20260908 0 28.63 28.91 28.63 28.73 14100 28.73 up up correct
FLMB.US Franklin Liberty Federal Tax 20260908 0 22.96 23.039 22.95 22.99 28600 22.99 up up correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260908 0 24.25 24.26 24.19 24.22 1100100 24.22 down down correct
FLMX.US Franklin FTSE Mexico ETF 20260908 0 37.04 37.22 37 37.202 3700 37.202 up up correct
FLRG.US Fidelity Covington Trust 20260908 0 42.2 42.215 42.086 42.088 5500 41.9593 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260908 0 30.76 30.77 30.75 30.75 452700 30.75 down down correct
FLRT.US Pacer Funds Trust 20260908 0 46.74 46.79 46.74 46.77 84862 46.5512 up up correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20260908 0 33.1738 33.1738 33.1738 33.1738 73 33.1738
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260908 0 28.38 28.61 28.24 28.24 588300 28.24 down down correct
FLSW.US Franklin FTSE Switzerland ETF 20260908 0 42.9 42.9 42.57 42.589 7700 42.589 down down correct
FLTB.US Fidelity Merrimack Street Trust 20260908 0 49.89 49.89 49.7001 49.76 36453 49.76 down down correct
FLTR.US VanEck Vectors ETF Trust 20260908 0 25.53 25.55 25.53 25.54 912500 25.54 up up correct
FLTW.US Franklin FTSE Taiwan ETF 20260908 0 107.35 107.88 107.051 107.27 93000 107.27 down down correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260908 0 24.97 24.97 24.94 24.94 381046 24.94 down down correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260908 0 5.29 5.84 4.92 5.585 211700 5.585 up up correct
FMAT.US Fidelity MSCI Materials Index ETF 20260908 0 60.08 60.44 59.71 59.76 36804 59.5511 down down correct
FMF.US First Trust Managed Futures Strategy Fund 20260908 0 51.34 51.34 51.02 51.1363 15436 50.9116 down down correct
FMNY.US First Trust Exchange 20260908 0 25.82 25.835 25.74 25.78 4900 25.6933 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260908 0 12.91 12.95 12.821 12.821 4300 12.821 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20260908 0 82.22 82.27 81.51 81.6 90864 81.2815 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260908 0 37.14 37.19 36.87 36.91 2093500 36.7739 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260908 0 31.7 31.79 31.59 31.61 381071 31.4929 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260908 0 51.62 51.66 51.4 51.46 309200 51.46 down down correct
FNDE.US Schwab Strategic Trust 20260908 0 42.93 43.1 42.88 42.95 2095700 42.95 up up correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260908 0 56.4 56.48 56.15 56.17 2858200 56.17 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260908 0 32.57 32.6 32.44 32.46 2966600 32.339 down down correct
FNGD.US MicroSectors FANG+ Index 20260908 0 26.47 27.15 26.29 27.05 389300 27.05 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260908 0 265.42 265.72 261.092 261.092 3600 260.4833 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260908 0 150.2 150.235 149.099 149.099 1700 149.099 down down correct
FNGS.US MicroSectors FANG+ ETN 20260908 0 80.5 80.639 79.82 79.86 31900 79.86 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260908 0 32.89 33.04 31.93 32.04 2417287 32.04 down down correct
FORH.US ETF Opportunities Trust 20260908 0 24.7768 24.7768 24.7768 24.7768 113 24.7768
FPE.US First Trust Preferred Securities and Income ETF 20260908 0 17.63 17.63 17.59 17.6 1054703 17.4992 down down correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260908 0 18.97 18.9792 18.94 18.96 262066 18.8661 down down correct
FPX.US First Trust US Equity Opportunities ETF 20260908 0 183.54 187.17 183.54 185.39 28900 185.39 up up correct
FQAL.US Fidelity Quality Factor ETF 20260908 0 84.47 84.47 83.93 83.96 20445 83.7239 down down correct
FREL.US Fidelity Covington Trust 20260908 0 28.98 29.3 28.97 29.09 273690 28.8516 up up correct
FRI.US First Trust S&P REIT Index Fund 20260908 0 31.12 31.39 31.12 31.24 21087 31.0376 up up correct
FRTY.US Alger Mid Cap 40 ETF 20260908 0 22.43 22.585 22.33 22.365 26400 22.365 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260908 0 43.3 43.3 43.1 43.185 188100 43.185 down down correct
FSIG.US First Trust Exchange 20260908 0 18.74 18.74 18.72 18.73 248152 18.6566 down down correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20260908 0 19.86 19.86 19.83 19.84 90017 19.7853 down down correct
FSMD.US Fidelity Covington Trust 20260908 0 51.4 51.61 51.15 51.16 89800 50.9713 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260908 0 53.03 53.13 52.72 52.83 137396 52.5368 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260908 0 290.8 291.29 288.322 288.98 181239 288.6492 down down correct
FTSD.US Franklin ETF Trust 20260908 0 89.82 89.82 89.71 89.72 38317 89.72 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260908 0 20.03 20.06 20.03 20.05 56816 20.0058 up up correct
FUTY.US Fidelity MSCI Utilities Index ETF 20260908 0 55.63 56.47 55.63 56.16 308503 55.7525 up up correct
FVAL.US Fidelity Value Factor ETF 20260908 0 82.89 82.89 82.24 82.2703 23251 82.0162 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20260908 0 49.9 49.97 49.69 49.69 364906 49.4246 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260908 0 71.5 71.58 71.44 71.47 6100 71.47 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260908 0 130.25 130.26 130.09 130.11 7600 130.11 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260908 0 70.91 71.05 70.83 70.91 23600 70.91
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260908 0 68.08 68.08 67.0265 67.0265 7990 66.8862 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260908 0 107.24 107.34 107.2 107.23 63000 107.23 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260908 0 108.87 108.99 108.8 108.82 14900 108.82 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260908 0 63.99 63.99 63.37 63.4169 8425 63.0701 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20260908 0 131.9 132.16 130.7 130.7 47870 130.4083 down down correct
FXI.US iShares Trust 20260908 0 35.15 35.16 34.92 35 28698500 35 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20260908 0 215.8 215.8 213.63 214.7 17600 214.7 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20260908 0 24.17 24.335 23.97 24.05 538112 23.8801 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20260908 0 66.14 66.14 65.32 65.38 27172 65.0349 down down correct
FXP.US ProShares UltraShort FTSE China 50 20260908 0 20.74 20.9 20.58 20.628 11940 20.5115 down up incorrect
FXU.US First Trust Utilities AlphaDEX Fund 20260908 0 47.05 47.79 47.05 47.57 200607 47.2146 up down incorrect
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260908 0 59.61 59.74 59.39 59.56 383500 59.56 down up incorrect
FXZ.US First Trust Exchange 20260908 0 86.04 86.81 86.04 86.2 12155 85.933 up down incorrect
GAL.US SPDR SSgA Global Allocation ETF 20260908 0 53.88 54.02 53.88 53.92 18200 53.92 up down incorrect
GAMR.US ETF Managers Trust 20260908 0 97.575 97.575 97.3636 97.3636 318 97.3636 down up incorrect
GBIL.US Goldman Sachs Access Treasury 0 20260908 0 99.96 99.96 99.94 99.96 785900 99.96
GBUG.US iPath Gold ETN 20260908 0 50.98 51.824 50.98 51.2 23600 51.2 up up correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260908 0 26.78 26.84 26.74 26.84 24200 26.84 up up correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260908 0 40.34 40.34 40.25 40.2801 60938 40.2801 down down correct
GDMA.US Alpha Architect ETF Trust 20260908 0 42.63 42.65 42.43 42.43 4900 42.43 down down correct
GDOC.US Goldman Sachs ETF Trust 20260908 0 36.895 36.895 36.895 36.895 100 36.895
GDX.US VanEck Vectors Gold Miners ETF 20260908 0 98.89 100.3 98.37 98.41 12532800 98.41 down down correct
GDXD.US MicroSectors Gold Miners 20260908 0 16.55 16.86 15.91 16.79 2667500 16.79 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260908 0 128.39 130.01 127.43 127.54 2276000 127.54 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260908 0 160.02 166.6 157 157.49 1131100 157.49 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260908 0 52.6 52.78 52.41 52.53 65300 52.53 down down correct
GGRW.US Gabelli ETFs Trust 20260908 0 37.1729 37.1729 37.1729 37.1729 21 37.1729
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260908 0 44.37 44.385 44.26 44.33 4900 44.33 down down correct
GIGB.US Goldman Sachs ETF Trust 20260908 0 44.68 44.7 44.629 44.655 35800 44.655 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20260908 0 73.86 74.43 73.86 74.19 25625 74.19 up up correct
GINN.US Goldman Sachs Innovate Equity ETF 20260908 0 81.595 81.66 81.56 81.56 4900 81.56 down down correct
GLD.US SPDR Gold Trust 20260908 0 403.56 404.28 399.48 399.72 8992200 399.72 down down correct
GLDM.US World Gold Trust 20260908 0 87.06 87.214 86.165 86.23 10787800 86.23 down down correct
GLIN.US VanEck Vectors ETF Trust 20260908 0 45.89 45.95 45.78 45.8 1800 45.8 down down correct
GLL.US ProShares Trust II 20260908 0 22.25 22.67 22.15 22.65 3349200 22.65 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260908 0 39.48 39.6 39.327 39.42 10500 39.42 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260908 0 200.35 200.96 198.45 198.63 83900 198.63 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260908 0 158.77 158.79 158.22 158.38 22800 158.38 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20260908 0 79.63 80.14 79.3 79.4 458593 79.4 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260908 0 49.3 49.9 49.195 49.2 17400 49.2 down down correct
GOEX.US Global X Funds 20260908 0 92.81 94.02 92.51 92.59 4300 92.59 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260908 0 62.99 63.3 62.99 63.0967 7176 62.6637 up up correct
GREK.US Global X MSCI Greece ETF 20260908 0 86.77 87.48 86.42 86.9 36400 86.9 up up correct
GRN.US iPath Series B Carbon ETN 20260908 0 33.9 34.1 33.9 34.0502 467 34.0502 up up correct
GRNB.US VanEck Vectors ETF Trust 20260908 0 23.73 23.73 23.68 23.73 32000 23.73
GSEU.US Goldman Sachs ETF Trust 20260908 0 50.1 50.2979 49.9656 49.9656 9648 49.9656 down down correct
GSG.US iShares S&P GSCI Commodity 20260908 0 35.25 35.4 35.04 35.38 1793500 35.38 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260908 0 48.14 48.215 47.955 47.98 368846 47.7126 down down correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260908 0 56.25 56.25 56.05 56.0694 5165 56.0694 down down correct
GSLC.US Goldman Sachs ETF Trust 20260908 0 146.78 146.78 145.88 146.03 274364 145.574 down down correct
GSPY.US Gotham Enhanced 500 ETF 20260908 0 42.54 42.61 42.482 42.482 24300 42.482 down down correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260908 0 90.09 90.0984 89.63 89.6399 17356 89.4361 down down correct
GSY.US Invesco Ultra Short Duration ETF 20260908 0 50.14 50.16 50.14 50.15 640649 49.9744 up down incorrect
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260908 0 56.86 57.19 56.35 56.7301 8591 56.7301 down up incorrect
GTO.US Invesco Total Return Bond ETF 20260908 0 46.02 46.0256 45.935 45.97 186377 45.7731 down up incorrect
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260908 0 57.33 57.74 57.18 57.26 238468 56.8862 down up incorrect
GURU.US Global X Guru Index ETF 20260908 0 69.95 70.53 69.95 70.21 1200 70.21 up down incorrect
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260908 0 47.45 48.38 46.885 47.38 605300 47.2175 down up incorrect
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260908 0 174.38 175.41 173.67 174.07 14000 174.07 down up incorrect
GWX.US SPDR S&P International Small Cap ETF 20260908 0 46.93 46.95 46.75 46.75 24400 46.75 down up incorrect
GXC.US SPDR Index Shares Funds 20260908 0 89.92 89.99 89.33 89.7 12900 89.7 down up incorrect
GYLD.US Arrow Dow Jones Global Yield ETF 20260908 0 14.1 14.46 14.1 14.43 7500 14.3372 up up correct
HACK.US ETF Series Solutions 20260908 0 109.97 110.91 108.5 110.18 239100 110.18 up up correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260908 0 36.41 36.41 36.087 36.087 2700 35.9933 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20260908 0 78.43 78.92 78.35 78.35 17900 78.35 down down correct
HAUZ.US DBX ETF Trust 20260908 0 22.58 22.61 22.51 22.51 128100 22.51 down down correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260908 0 46.08 46.26 46.079 46.079 10779 46.079 down up incorrect
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260908 0 33.93 33.973 33.78 33.78 123964 33.5539 down up incorrect
HDG.US ProShares Hedge Replication ETF 20260908 0 54.9606 54.9606 54.9606 54.9606 104 54.6597
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260908 0 14.05 14.31 14.05 14.31 22998 14.31 up down incorrect
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260908 0 17.03 17.4899 16.97 17.3445 6554 17.2928 up down incorrect
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260908 0 38.55 38.61 38.5004 38.5004 384 37.7109 down up incorrect
HDV.US iShares Core High Dividend ETF 20260908 0 29.3 29.36 29.16 29.19 4259554 29.1342 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260908 0 57.49 57.49 57.04 57.05 21300 57.05 down down correct
HEQT.US Simplify Exchange Traded Funds 20260908 0 34.47 34.47 34.37 34.37 76100 34.2704 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260908 0 64.37 64.42 63.97 64 47000 64 down down correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260908 0 49.28 49.54 49.27 49.33 17100 49.33 up up correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260908 0 38.43 38.43 38.17 38.24 244832 38.1182 down down correct
HHH.US ETF Managers Trust 20260908 0 63.91 64.39 63.6 64.05 480300 64.05 up up correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260908 0 109.15 111.96 108.83 109.47 51600 109.47 up up correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260908 0 18.17 18.36 17.69 18.19 286000 17.9606 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20260908 0 11.71 11.75 11.69 11.74 32400 11.74 up up correct
HMOP.US Hartford Municipal Opportunities ETF 20260908 0 38.2 38.27 38.15 38.15 131460 38.15 down down correct
HOLD.US AdvisorShares Trust 20260908 0 32.14 32.14 32.14 32.14 100 32.14
HOMZ.US ETF Series Solutions 20260908 0 43.99 44.0199 43.99 43.995 1091 43.896 up up correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260908 0 43.75 43.75 43.52 43.5238 22624 43.5238 down down correct
HTAB.US Hartford Exchange 20260908 0 18.61 18.64 18.58 18.6 64200 18.6 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260908 0 42.12 42.12 41.698 41.698 6100 41.698 down down correct
HTRB.US Hartford Total Return Bond ETF 20260908 0 33.13 33.14 33.0629 33.08 96574 33.08 down down correct
HTUS.US Exchange Traded Concepts Trust 20260908 0 45.76 45.76 45.56 45.6 4100 45.6 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260908 0 40.41 40.445 40.336 40.336 1183 40.1418 down down correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260908 0 46.3 46.3 46.22 46.221 16800 46.221 down down correct
HYDW.US DBX ETF Trust 20260908 0 46.535 46.57 46.51 46.524 3680 46.524 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260908 0 19.96 19.97 19.93 19.94 76600 19.94 down down correct
HYG.US iShares Trust 20260908 0 79.19 79.24 79.1 79.12 27470400 79.12 down down correct
HYGH.US iShares U.S. ETF Trust 20260908 0 86.41 86.51 86.39 86.42 60300 86.42 up up correct
HYGV.US FlexShares Trust 20260908 0 39.91 39.93 39.88 39.89 82000 39.89 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260908 0 36.15 36.16 36.1 36.12 688800 36.12 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260908 0 24.47 24.51 24.42 24.44 3796500 24.44 down down correct
HYS.US PIMCO 0 20260908 0 92.36 92.49 92.25 92.37 78600 92.37 up up correct
HYTR.US CP High Yield Trend ETF 20260908 0 21.24 21.26 21.23 21.23 51400 21.122 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260908 0 41.16 41.16 41.07 41.095 4400 41.095 down down correct
IAI.US iShares U.S. Broker 20260908 0 195.77 195.77 193.19 193.29 44726 192.764 down down correct
IAK.US iShares U.S. Insurance ETF 20260908 0 144.33 144.88 143.03 143.07 47205 142.571 down down correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260908 0 34.21 34.269 34.13 34.13 6500 34.13 down down correct
IAT.US iShares U.S. Regional Banks ETF 20260908 0 62.69 63.01 62.22 62.22 106251 61.7988 down down correct
IAU.US iShares Gold Trust 20260908 0 82.71 82.88 81.91 81.95 4471800 81.95 down down correct
IAUM.US iShares® Gold Trust Micro 20260908 0 43.85 43.935 43.42 43.45 2231800 43.45 down down correct
IBD.US Northern Lights Fund Trust IV 20260908 0 23.54 23.56 23.45 23.45 159330 23.3671 down down correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260908 0 24.17 24.19 24.13 24.19 563300 24.19 up up correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260908 0 24.13 24.14 24.13 24.14 341400 24.14 up up correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260908 0 25.08 25.11 25.04 25.09 406526 25.09 up up correct
IBDU.US iShares Trust 20260908 0 22.93 22.94 22.92 22.92 547800 22.92 down down correct
IBDV.US iShares Trust 20260908 0 21.47 21.532 21.45 21.46 707900 21.46 down down correct
IBDW.US iShares Trust 20260908 0 20.47 20.525 20.44 20.45 703700 20.45 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260908 0 30.98 31.33 30.94 30.975 53214 30.975 down down correct
IBUY.US Amplify Online Retail ETF 20260908 0 70.14 70.14 69.365 69.45 24200 69.45 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260908 0 93.37 93.45 92.845 92.89 772700 92.89 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260908 0 45.07 45.07 44.78 44.78 136463 44.6624 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260908 0 36.15 36.1932 36.02 36.065 20563 35.7546 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260908 0 63.6 63.81 63.355 63.37 569431 63.0148 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260908 0 39.46 39.57 38.88 39.23 143200 39.23 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260908 0 44.62 44.635 44.49 44.49 26000 44.101 down down correct
IDRV.US iShares Trust 20260908 0 36.6 36.73 36.45 36.46 41000 36.46 down down correct
IDU.US iShares U.S. Utilities ETF 20260908 0 109.49 111.04 109.49 110.48 52421 109.8099 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20260908 0 11.98 12 11.95 11.98 17500 11.98
IEMG.US iShares Core MSCI Emerging Markets ETF 20260908 0 83.81 84.08 83.57 83.7 5992500 83.7 down down correct
IEUR.US iShares Core MSCI Europe ETF 20260908 0 77.5 77.635 77.08 77.11 924000 77.11 down down correct
IEV.US iShares Trust 20260908 0 74.88 75.02 74.47 74.47 80400 74.47 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260908 0 30.86 31.105 30.59 30.6 70258 30.4955 down down correct
IFED.US IFED 20260908 0 48 49.5 46.4659 46.4659 5389 46.4659 down down correct
IG.US Principal Exchange 20260908 0 20.08 20.09 20.061 20.075 20796 20.075 down down correct
IGBH.US iShares Interest Rate Hedged Long 20260908 0 24.51 24.53 24.47 24.493 187100 24.493 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260908 0 47.8 47.82 47.63 47.72 1017000 47.72 down down correct
IGM.US iShares Expanded Tech Sector ETF 20260908 0 162.37 162.77 161.32 162.01 140074 161.9595 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20260908 0 62.44 62.61 61.27 62.27 88900 62.27 down down correct
IHDG.US WisdomTree Trust 20260908 0 53.02 53.035 52.65 52.65 120724 52.5241 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260908 0 102.98 103.2175 102.16 102.68 83654 102.3986 down down correct
IHF.US iShares U.S. Healthcare Providers ETF 20260908 0 56.83 57.35 56.51 56.95 921181 56.8195 up up correct
IHI.US iShares U.S. Medical Devices ETF 20260908 0 53.1 53.135 51.5595 51.74 3195589 51.6592 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260908 0 21.55 21.74 21.55 21.58 8000 21.58 up up correct
IIGD.US Invesco Investment Grade Defensive ETF 20260908 0 24.229 24.36 24.215 24.215 16973 24.1284 down down correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260908 0 39 39.22 39 39.1447 4967 39.1447 up up correct
IJH.US iShares Trust 20260908 0 75.93 75.99 75.32 75.36 4916100 75.1292 down down correct
IJJ.US iShares S&P Mid 20260908 0 148.16 148.28 146.69 146.79 68580 146.1993 down down correct
IJK.US iShares S&P Mid 20260908 0 113.46 113.59 112.89 113.03 273000 112.8318 down up incorrect
IJR.US iShares Core S&P Small 20260908 0 144.96 145.19 144.11 144.25 2768301 143.7302 down up incorrect
IJS.US iShares S&P Small 20260908 0 137.07 137.44 135.99 136.08 218523 135.5088 down up incorrect
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260908 0 37.02 37.05 36.9 36.934 38300 36.934 down up incorrect
ILCB.US iShares Morningstar U.S. Equity ETF 20260908 0 106.69 106.69 106.19 106.19 14084 105.91 down up incorrect
ILCG.US iShares Morningstar Growth ETF 20260908 0 116 116.085 115.43 115.53 52518 115.3891 down up incorrect
ILCV.US iShares Morningstar Value ETF 20260908 0 107.99 107.99 107.54 107.59 26474 107.1713 down down correct
ILDR.US First Trust Exchange 20260908 0 39.54 39.54 39.066 39.14 26800 39.14 down down correct
ILF.US iShares Latin America 40 ETF 20260908 0 36.53 36.86 36.42 36.52 2448500 36.52 down down correct
ILTB.US iShares Trust 20260908 0 47.16 47.16 46.94 47.05 42800 47.05 down down correct
IMCB.US iShares Morningstar Mid 20260908 0 98.47 98.59 98.11 98.14 30940 97.8124 down down correct
IMCG.US iShares Morningstar Mid 20260908 0 96.28 96.604 96.02 96.12 84968 95.9304 down down correct
IMTB.US iShares Core 5 20260908 0 42.546 42.72 42.546 42.64 10400 42.64 up up correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260908 0 54.39 54.48 54.15 54.17 284600 54.17 down down correct
INCO.US Columbia India Consumer ETF 20260908 0 61 61 60.76 60.7715 14570 60.7715 down up incorrect
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260908 0 44.46 44.6 43.872 44.01 11538 43.9186 down up incorrect
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260908 0 39.04 39.399 39.04 39.14 8236 39.14 up down incorrect
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260908 0 55.43 55.833 55.38 55.47 125291 55.3766 up down incorrect
INKM.US SSGA Active Trust 20260908 0 34.65 34.65 34.57 34.57 945 34.2198 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260908 0 23.47 23.5 23.44 23.45 245400 23.45 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260908 0 43.3 43.3 43.06 43.08 163000 43.08 down down correct
IOCT.US Innovator ETFs Trust 20260908 0 38.29 38.35 38.21 38.253 81800 38.253 down down correct
IOO.US iShares Global 100 ETF 20260908 0 144.77 144.91 143.97 144.1 111100 144.1 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20260908 0 87.12 87.229 86.63 86.64 74100 86.64 down down correct
IPAY.US ETF Series Solutions 20260908 0 50.87 51 49.98 49.98 68743 49.98 down down correct
IPO.US Renaissance IPO ETF 20260908 0 54.62 55.1 54.1868 54.1868 9477 54.1868 down down correct
IPOS.US Renaissance International IPO ETF 20260908 0 23.43 23.59 23.3527 23.3527 2246 23.2789 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260908 0 36.4 36.52 36.31 36.39 19735 35.9481 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260908 0 44.385 44.455 44.2125 44.2125 2093 43.7409 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260908 0 51.47 51.58 51.235 51.26 1253300 51.26 down up incorrect
IQSI.US IQ Candriam ESG International Equity ETF 20260908 0 39.12 39.23 39.054 39.054 1000 38.9199 down down correct
IQSU.US IQ Candriam ESG US Equity ETF 20260908 0 62.33 62.61 62.33 62.439 1800 62.3157 up up correct
ISCB.US iShares Morningstar Small 20260908 0 75.6 75.6 74.8498 74.8498 5161 74.5938 down down correct
ISCF.US iShares Trust 20260908 0 46.07 46.075 45.87 45.87 30100 45.87 down down correct
ISCG.US iShares Morningstar Small 20260908 0 63.68 63.71 63.28 63.43 14600 63.3125 down up incorrect
ISCV.US iShares Morningstar Small 20260908 0 80.66 80.66 79.7487 79.7487 12879 79.3432 down down correct
ISRA.US VanEck Vectors Israel ETF 20260908 0 67.53 67.78 67.01 67.22 6632 67.22 down down correct
ISWN.US Amplify ETF Trust 20260908 0 22.46 22.46 22.351 22.3513 806 22.3513 down down correct
ITAN.US Alpha Architect ETF Trust 20260908 0 44.42 44.5 44.375 44.41 4000 44.41 down down correct
ITEQ.US BlueStar Israel Technology ETF 20260908 0 62.23 62.23 61.624 61.624 1600 61.624 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260908 0 168.48 168.55 167.54 167.7 1323064 167.2434 down down correct
IVE.US iShares Trust 20260908 0 236.12 236.24 235.27 235.42 524281 234.4872 down down correct
IVES.US ETF Managers Trust 20260908 0 39.79 40.05 39.62 39.82 219200 39.82 up up correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260908 0 44.85 44.915 44.64 44.69 644300 44.69 down up incorrect
IVOG.US Vanguard S&P Mid 20260908 0 141.29 141.47 140.61 140.62 14800 140.62 down down correct
IVOL.US Krane Shares Trust 20260908 0 17.02 17.035 16.99 16.99 43800 16.99 down down correct
IVOO.US Vanguard Admiral Funds 20260908 0 128.58 128.58 127.5 127.56 71105 127.1775 down down correct
IVOV.US Vanguard S&P Mid 20260908 0 114.35 114.64 113.51 113.51 10500 113.51 down down correct
IVV.US iShares Core S&P 500 ETF 20260908 0 772.76 773.32 768.54 769.2 16249850 766.9838 down up incorrect
IVW.US iShares S&P 500 Growth ETF 20260908 0 140.59 140.6 139.645 139.82 1228716 139.6906 down up incorrect
IWB.US iShares Russell 1000 ETF 20260908 0 420.94 421.2 418.7 419.05 324700 418.0367 down down correct
IWC.US iShares Micro 20260908 0 195.83 196.42 195.08 195.17 32089 194.7103 down down correct
IWD.US iShares Russell 1000 Value ETF 20260908 0 256.47 256.78 255.37 255.53 1209900 254.5994 down up incorrect
IWF.US iShares Russell 1000 Growth ETF 20260908 0 123.67 123.7599 122.84 123.02 3068736 122.9095 down down correct
IWL.US iShares Russell Top 200 ETF 20260908 0 190.82 190.85 190.025 190.17 58493 189.7515 down down correct
IWM.US iShares Trust 20260908 0 295.34 296.1 294.26 294.67 17332381 293.9024 down down correct
IWN.US iShares Russell 2000 Value ETF 20260908 0 223.56 224.52 222.58 222.76 411400 221.8617 down down correct
IWO.US iShares Russell 2000 Growth ETF 20260908 0 376.51 379.24 375.16 377.11 249128 376.6871 up up correct
IWP.US iShares Russell Mid 20260908 0 139.76 140.335 138.97 139.44 575883 139.2822 down down correct
IWR.US iShares Russell Mid 20260908 0 111.53 111.555 110.875 110.95 995142 110.6189 down down correct
IWS.US iShares Russell Mid 20260908 0 169.75 169.75 168.53 168.57 341581 167.9688 down down correct
IWV.US iShares Russell 3000 ETF 20260908 0 437.44 437.66 435.17 435.65 101600 434.6452 down up incorrect
IWX.US iShares Russell Top 200 Value ETF 20260908 0 112.26 112.41 112 112.08 329515 111.6853 down up incorrect
IWY.US iShares Russell Top 200 Growth ETF 20260908 0 289.88 290 287.88 288.37 181092 288.1356 down down correct
IXC.US iShares Global Energy ETF 20260908 0 59.07 59.68 58.87 59.27 299400 59.27 up up correct
IXG.US iShares Global Financials ETF 20260908 0 135.47 135.47 134.56 134.56 31100 134.56 down down correct
IXJ.US iShares Global Healthcare ETF 20260908 0 102.87 103.04 101.91 101.91 161600 101.91 down down correct
IXN.US iShares Global Tech ETF 20260908 0 144.1 144.5 142.83 143.34 113700 143.34 down down correct
IXP.US iShares Global Comm Services ETF 20260908 0 118.59 118.73 118.4 118.41 8200 118.41 down up incorrect
IYC.US iShares U.S. Consumer Services ETF 20260908 0 99.74 99.74 99.01 99.08 78570 98.9296 down down correct
IYE.US iShares U.S. Energy ETF 20260908 0 68.41 68.87 67.92 68.38 570915 67.9848 down down correct
IYF.US iShares U.S. Financials ETF 20260908 0 137.19 137.36 135.97 136.07 159041 135.6486 down down correct
IYG.US iShares U.S. Financial Services ETF 20260908 0 97.41 97.51 96.77 96.77 48366 96.4978 down down correct
IYH.US iShares U.S. Healthcare ETF 20260908 0 71.27 71.31 70.61 70.66 306700 70.4696 down down correct
IYK.US iShares U.S. Consumer Goods ETF 20260908 0 74.14 74.34 73.865 74.11 97349 73.6747 down down correct
IYM.US iShares U.S. Basic Materials ETF 20260908 0 191.03 192.7 190.72 190.77 164458 190.1599 down down correct
IYR.US iShares U.S. Real Estate ETF 20260908 0 101.54 102.84 101.54 102.05 5558365 101.299 up up correct
IYW.US iShares U.S. Technology ETF 20260908 0 254.12 254.435 252.05 253.08 691940 253.0305 down down correct
IYY.US iShares Dow Jones U.S. ETF 20260908 0 187.43 187.43 186.4 186.49 17102 186.063 down down correct
JAAA.US Janus Detroit Street Trust 20260908 0 50.58 50.59 50.58 50.58 6425400 50.58
JDIV.US JPMorgan U.S. Dividend ETF 20260908 0 57.99 58 57.92 57.956 4100 57.802 down down correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260908 0 20.92 21.18 20.32 21.1 634542 20.901 up up correct
JEPI.US J.P. Morgan Exchange 20260908 0 57.05 57.14 56.845 56.87 4782100 56.87 down down correct
JETS.US U.S. Global Jets ETF 20260908 0 28.51 28.61 28.195 28.27 3667000 28.27 down down correct
JHCB.US John Hancock Exchange 20260908 0 20.67 20.67 20.63 20.635 13700 20.635 down down correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260908 0 41.15 41.2 40.97 41.01 249500 41.01 down down correct
JHMB.US John Hancock Exchange 20260908 0 21.54 21.54 21.44 21.47 38100 21.47 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20260908 0 46.5 46.525 46.24 46.34 49500 46.34 down down correct
JHML.US John Hancock Multifactor Large Cap ETF 20260908 0 90.83 90.83 90.35 90.4 13300 90.4 down up incorrect
JHMM.US John Hancock Multifactor Mid Cap ETF 20260908 0 74.8 74.8 74.37 74.4 133400 74.4 down down correct
JHMU.US John Hancock Exchange 20260908 0 25.54 25.575 25.54 25.558 11800 25.558 up down incorrect
JHSC.US John Hancock Multifactor Small Cap ETF 20260908 0 48.43 48.43 48.207 48.207 15000 48.207 down down correct
JIG.US J.P. Morgan Exchange 20260908 0 86.24 86.27 85.652 85.72 21300 85.72 down down correct
JMBS.US Janus Henderson Mortgage 20260908 0 44.18 44.23 44.04 44.09 650700 44.09 down up incorrect
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260908 0 83.34 83.51 83.02 83.07 304769 82.896 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260908 0 95.3 95.4 95.2 95.21 1435300 95.21 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260908 0 192.83 198 190.24 190.93 124300 190.1077 down down correct
JOJO.US Tidal ETF Trust 20260908 0 14.93 14.95 14.93 14.94 2830 14.94 up up correct
JOYY.US Infusive® Compounding Global Equities ETF 20260908 0 74.59 75.18 74 74.36 511900 74.36 down down correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260908 0 67.26 67.5201 67.21 67.31 13187 66.4994 up down incorrect
JPIE.US J.P. Morgan Exchange 20260908 0 45.59 45.61 45.58 45.58 1130200 45.58 down down correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260908 0 77.93 77.94 77.43 77.43 7788 76.9088 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260908 0 39.48 39.48 39.43 39.442 2000 39.442 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260908 0 126.95 126.95 126.0491 126.0491 8163 125.4554 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260908 0 59.68 59.68 59.363 59.43 20620 59.1717 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260908 0 143.69 143.69 142.8337 142.8337 4124 142.0916 down down correct
JPXN.US iShares JPX 20260908 0 104.58 104.58 104.17 104.17 1527 104.17 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260908 0 74.27 74.295 73.68 73.72 756400 73.5413 down up incorrect
JSCP.US JPMorgan Short Duration Core Plus ETF 20260908 0 46.63 46.67 46.62 46.63 139000 46.63
JSTC.US Tidal ETF Trust 20260908 0 22.9 23.05 22.72 22.77 23100 22.77 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260908 0 69.34 69.34 68.85 68.88 42097 68.7493 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260908 0 110.205 110.21 109.75 109.8 8890 109.5522 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260908 0 59.9 59.9 59.425 59.44 364777 59.2234 down down correct
JXI.US iShares Global Utilities ETF 20260908 0 81.42 82.39 81.42 82.1 18300 82.1 up up correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260908 0 30.03 30.23 29.96 30.13 3900 30.13 up up correct
KBA.US KraneShares Trust 20260908 0 32.72 32.8 32.66 32.67 17600 32.67 down down correct
KBE.US SPDR S&P Bank ETF 20260908 0 69.01 69.135 68.34 68.4 1263253 68.015 down down correct
KCCA.US KraneShares California Carbon Allowance ETF 20260908 0 17.15 17.18 17.09 17.1042 7494 17.1042 down up incorrect
KCE.US SPDR S&P Capital Markets ETF 20260908 0 169.83 170.15 168.3 168.3 7000 167.7161 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260908 0 25.695 25.715 25.668 25.668 700 25.668 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260908 0 52.87 53.02 52.784 52.784 13600 52.784 down down correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260908 0 22.65 22.65 22.45 22.55 15000 22.55 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260908 0 24.04 24.15 24.02 24.02 3600 24.02 down down correct
KIE.US SPDR S&P Insurance ETF 20260908 0 63.4 63.44 62.52 62.52 1147575 62.3343 down down correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20260908 0 30.1 30.19 30.01 30.12 1656400 30.12 up up correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260908 0 12.969 12.969 12.969 12.969 94 12.9386
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260908 0 133.915 133.915 133.915 133.915 100 133.6071
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260908 0 28.45 29.69 28.34 29.05 2773100 29.05 up up correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260908 0 67.76 68.16 67.5825 67.71 65151 67.5827 down down correct
KONG.US ETF Opportunities Trust 20260908 0 32.74 32.74 32.711 32.711 400 32.711 down down correct
KORP.US American Century Diversified Corporate Bond ETF 20260908 0 45.69 45.69 45.575 45.63 111800 45.63 down down correct
KORU.US Direxion Shares ETF Trust 20260908 0 24.385 24.725 23.7002 23.84 21053539 23.84 down down correct
KRBN.US KraneShares Global Carbon ETF 20260908 0 34.64 35.09 34.64 34.92 101024 34.92 up up correct
KRE.US SPDR S&P Regional Banking ETF 20260908 0 75 75.25 74.25 74.31 9578400 73.8892 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20260908 0 38.47 38.51 38.41 38.44 205800 38.44 down up incorrect
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260908 0 23.16 23.32 23.05 23.05 772800 23.05 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260908 0 18.85 18.85 18.62 18.72 21500 18.72 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260908 0 29.05 29.05 28.954 28.954 500 28.954 down down correct
KWEB.US KraneShares CSI China Internet ETF 20260908 0 25.54 25.595 25.25 25.36 13817400 25.36 down down correct
KXI.US iShares Global Consumer Staples ETF 20260908 0 68.09 68.33 67.95 67.95 105900 67.95 down down correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260908 0 6.84 7.05 6.5 6.68 17928820 6.6132 down down correct
LABU.US Direxion Shares ETF Trust 20260908 0 287.83 300.5 275.61 293.07 273700 293.07 up up correct
LCR.US Leuthold Core ETF 20260908 0 40.73 40.73 40.63 40.63 3200 40.63 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260908 0 60.25 60.3 59.974 59.974 46400 59.974 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260908 0 82.82 82.82 82.433 82.433 19700 82.2304 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260908 0 95.17 96.42 95.02 95.02 39200 95.02 down down correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260908 0 43.31 43.38 43.27 43.27 59600 43.27 down down correct
LGH.US HCM Defender 500 Index ETF 20260908 0 65.99 66.333 65.82 65.82 17200 65.82 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260908 0 184.39 184.604 183.93 183.93 15509 182.9141 down down correct
LGOV.US First Trust Exchange 20260908 0 20.87 20.87 20.717 20.75 91900 20.6703 down down correct
LIT.US Global X Funds 20260908 0 73.81 74.17 73.51 73.79 141700 73.79 down down correct
LOPP.US Gabelli ETFs Trust 20260908 0 36.0916 36.0916 36.0916 36.0916 59 36.0916
LOUP.US Innovator ETFs Trust 20260908 0 87.85 88.655 87.6 87.881 27600 87.881 up up correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260908 0 105.73 105.73 105.32 105.48 19467300 105.48 down down correct
LQDB.US iShares Trust 20260908 0 84.35 84.35 84.27 84.28 10162 84.28 down down correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260908 0 92.48 92.512 92.35 92.43 59800 92.43 down down correct
LRGF.US iShares MSCI USA Multifactor ETF 20260908 0 78.68 78.6899 78.22 78.27 62611 78.0657 down down correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260908 0 62 62 61.47 61.47 1100 61.47 down down correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260908 0 56.03 56.06 55.15 55.15 7800 55.15 down down correct
LSAT.US Two Roads Shared Trust 20260908 0 47.25 47.25 46.25 46.25 5000 46.25 down down correct
LTL.US ProShares Ultra Telecommunications 20260908 0 23.95 24.2404 23.95 24.2404 2535 24.166 up up correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260908 0 48.3 48.32 48.06 48.22 226000 48.22 down down correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260908 0 65.652 65.652 65.652 65.652 100 65.652
MBOX.US Freedom Day Dividend ETF 20260908 0 42.12 42.14 41.982 41.982 3900 41.982 down up incorrect
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260908 0 20.34 20.34 20.28 20.3 9300 20.3 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260908 0 691.7 692.515 686.51 686.96 582151 685.3145 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260908 0 108.32 108.4 107.68 107.84 74861 107.6047 down up incorrect
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260908 0 95.22 95.29 94.23 94.36 102662 93.9563 down up incorrect
META.US Roundhill Ball Metaverse ETF 20260908 0 616.21 624.8 609.74 613.48 18909700 612.9962 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260908 0 28.5 29.35 28.5 29.1523 6393 29.1056 up up correct
MFDX.US PIMCO RAFI Dynamic Multi 20260908 0 43.09 43.17 42.936 42.936 5300 42.936 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20260908 0 29.26 29.39 29.205 29.264 8500 29.264 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20260908 0 66.5 66.675 66.42 66.42 8800 66.42 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260908 0 282.46 282.46 281.15 281.36 63000 281.36 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260908 0 90.23 90.35 89.67 89.94 2067000 89.94 down down correct
MGV.US Vanguard World Fund 20260908 0 167.48 167.51 166.52 166.6 292500 166.6 down down correct
MID.US American Century Mid Cap Growth Impact ETF 20260908 0 68.74 69.105 68.74 68.856 1700 68.856 up up correct
MIDE.US DBX ETF Trust 20260908 0 37.95 37.95 37.81 37.825 800 37.6914 down down correct
MIDU.US Direxion Shares ETF Trust 20260908 0 69.51 69.51 67.96 67.96 3066 67.9459 down down correct
MINO.US PIMCO ETF Trust 20260908 0 44.24 44.24 44.04 44.08 340590 44.08 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260908 0 100.53 100.55 100.52 100.55 1343300 100.55 up up correct
MJ.US ETFMG Alternative Harvest ETF 20260908 0 26.6 26.85 26.27 26.27 69600 26.27 down down correct
MLPA.US Global X MLP ETF 20260908 0 57.21 57.68 57.08 57.54 175700 57.54 up up correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260908 0 31.39 31.7627 31.39 31.7627 11568 31.7627 up up correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260908 0 79.8 79.8 79.506 79.506 100 79.506 down down correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20260908 0 75.78 76.64 75.51 76.53 283300 76.53 up up correct
MMIN.US IQ MacKay Municipal Insured ETF 20260908 0 23.23 23.26 23.16 23.19 106400 23.19 down down correct
MMIT.US IndexIQ Active ETF Trust 20260908 0 23.66 23.69 23.63 23.65 724640 23.65 down down correct
MMSC.US MMSC 20260908 0 27.73 27.81 27.57 27.61 20100 27.61 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260908 0 306.38 306.38 305.5 305.5 464 304.8366 down down correct
MNA.US IQ Merger Arbitrage ETF 20260908 0 36.72 36.7586 36.675 36.72 42282 36.72
MOO.US VanEck Vectors Agribusiness ETF 20260908 0 87.85 88.32 87.48 87.58 507000 87.58 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260908 0 9.78 9.85 9.73 9.73 1133400 9.73 down down correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260908 0 62.4 62.4 62.1637 62.1637 136 62.1637 down down correct
MSOS.US AdvisorShares Pure US Cannabis ETF 20260908 0 5.07 5.24 4.96 5.11 4611200 5.11 up up correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260908 0 43.53 43.54 43.36 43.4 5600 43.1953 down down correct
MUB.US iShares Trust 20260908 0 104.05 104.17 103.89 104.02 7895500 104.02 down down correct
MUNI.US PIMCO ETF Trust 20260908 0 51.15 51.19 51.03 51.06 696000 51.06 down down correct
MUSI.US American Century Multisector Income ETF 20260908 0 42.91 42.91 42.852 42.865 8100 42.865 down down correct
MUST.US Columbia Multi 20260908 0 19.92 19.98 19.83 19.85 268400 19.85 down down correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260908 0 12.91 12.91 12.8371 12.8371 1230 12.6679 down down correct
MVV.US ProShares Ultra MidCap400 20260908 0 87.84 87.84 86.66 86.74 4280 86.651 down down correct
MXI.US iShares Global Materials ETF 20260908 0 115.96 116.28 115.24 115.24 60400 115.24 down down correct
MYY.US ProShares Short MidCap400 20260908 0 15.43 15.43 15.43 15.43 511 15.3177
MZZ.US ProShares UltraShort MidCap400 20260908 0 6.021 6.0838 6.021 6.0838 1775 6.0523 up down incorrect
NACP.US Impact Shares Trust I 20260908 0 60.64 60.64 60.52 60.52 2200 60.52 down up incorrect
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260908 0 34.54 34.8 32.06 32.07 2341213 31.9444 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20260908 0 90.78 91.67 90.6973 90.76 22995 90.76 down down correct
NERD.US Listed Funds Trust 20260908 0 22.47 22.5756 22.47 22.5756 843 22.5756 up down incorrect
NETL.US Fundamental Income Net Lease Real Estate ETF 20260908 0 26.15 26.28 26.09 26.116 5900 26.116 down down correct
NFLT.US Virtus Newfleet Multi 20260908 0 22.72 22.8 22.69 22.73 44576 22.6268 up up correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260908 0 66.36 66.57 66.29 66.42 410240 66.0879 up up correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260908 0 121.78 125.44 121.62 123.57 282000 123.57 up down incorrect
NORW.US Global X MSCI Norway ETF 20260908 0 37.79 37.89 37.6 37.85 26400 37.85 up up correct
NRGD.US MicroSectors U.S. Big Oil Index 20260908 0 13.68 13.81 13.17 13.575 20600 13.575 down up incorrect
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260908 0 58.33 59.677 57.18 58.83 37400 58.83 up up correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260908 0 48.16 48.245 48.066 48.066 3000 47.8138 down down correct
NTSI.US WisdomTree International Efficient Core Fund 20260908 0 48.55 48.55 48.226 48.227 23400 48.227 down down correct
NTSX.US WisdomTree Trust 20260908 0 60.05 60.05 59.75 59.84 52500 59.6834 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260908 0 20.56 20.56 20.51 20.51 15200 20.51 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260908 0 21.68 21.685 21.645 21.66 20200 21.66 down down correct
NUGO.US Nushares ETF Trust 20260908 0 43.43 43.48 43.316 43.316 6400 43.316 down down correct
NUGT.US Direxion Shares ETF Trust 20260908 0 190.5 195.68 188.32 188.48 450900 188.0478 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260908 0 21.12 21.15 21.1 21.1 10000 21.1 down down correct
NUSA.US Nuveen Enhanced Yield 1 20260908 0 22.93 22.93 22.9 22.919 13300 22.919 down down correct
NYF.US iShares New York Muni Bond ETF 20260908 0 52.07 52.17 52.01 52.01 253000 52.01 down down correct
OALC.US Unified Series Trust 20260908 0 41.75 41.75 41.5 41.5 22300 41.5 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260908 0 28.6495 28.6495 28.6495 28.6495 128 28.6495
OCIO.US ClearShares OCIO ETF 20260908 0 37.96 38.0203 37.96 38.0203 917 38.0203 up up correct
OEF.US iShares S&P 100 ETF 20260908 0 381.75 382.015 379.68 380.53 214217 379.7636 down down correct
OIH.US VanEck Vectors ETF Trust 20260908 0 433.81 437 428.34 428.57 213379 428.57 down down correct
OILU.US Bank of Montreal 20260908 0 55.96 57.3 54.86 55.81 92700 55.81 down down correct
OND.US ProShares Trust 20260908 0 34.401 34.401 34.401 34.401 25 34.401
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260908 0 154.76 154.76 154.2042 154.2042 324 153.7049 down down correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260908 0 147.9 147.9 147.0845 147.0845 2576 146.3298 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260908 0 134.35 134.35 132.82 132.82 7302 131.7376 down down correct
ONLN.US ProShares Online Retail ETF 20260908 0 56.59 56.93 56.45 56.8712 3808 56.8712 up up correct
ONOF.US Global X Funds 20260908 0 41.003 41.08 40.88 40.887 5200 40.887 down down correct
OPER.US ETF Series Solutions 20260908 0 100.13 100.13 100.104 100.11 1200 100.11 down down correct
OUNZ.US VanEck Merk Gold Trust 20260908 0 42.27 42.36 41.865 41.89 699000 41.89 down down correct
OVB.US Overlay Shares Core Bond ETF 20260908 0 20.046 20.046 20.007 20.007 2900 20.007 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20260908 0 32.49 32.49 32.19 32.19 50300 32.19 down up incorrect
OVL.US Overlay Shares Large Cap Equity ETF 20260908 0 57.31 57.6 56.92 57 207000 57 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260908 0 42.32 42.38 42.29 42.29 4200 42.29 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20260908 0 21.075 21.075 21.02 21.041 12600 21.041 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20260908 0 41.18 41.18 40.7 40.7 29400 40.7 down down correct
OVT.US Listed Funds Trust 20260908 0 21.59 21.61 21.55 21.58 9000 21.58 down down correct
OWNS.US Impact Shares Trust I 20260908 0 17.08 17.08 17.02 17.025 13900 17.025 down down correct
PAB.US PGIM ETF Trust 20260908 0 41.41 41.42 41.38 41.389 5200 41.389 down down correct
PALC.US Pacer Lunt Large Cap Multi 20260908 0 57.3 57.3 56.66 56.66 6208 56.66 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260908 0 24.62 24.79 24.39 24.43 993700 24.43 down down correct
PAMC.US Pacer Lunt MidCap Multi 20260908 0 54.45 54.45 54.0054 54.0054 1134 54.0054 down down correct
PBD.US Invesco Global Clean Energy ETF 20260908 0 17.76 17.97 17.76 17.8553 169274 17.7837 up up correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260908 0 95.9 95.9 94.88 94.89 4612 94.871 down up incorrect
PBJ.US Invesco Dynamic Food & Beverage ETF 20260908 0 47.84 47.84 47.38 47.3808 5802 47.2016 down up incorrect
PBP.US Invesco Exchange 20260908 0 23.43 23.43 23.19 23.33 65626 23.1423 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20260908 0 32.06 32.87 32.05 32.38 552666 32.0893 up up correct
PCEF.US Invesco Exchange 20260908 0 20.24 20.29 20.23 20.28 70931 20.1622 up up correct
PCY.US Invesco Exchange 20260908 0 21.04 21.04 21 21.02 157500 20.9102 down down correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260908 0 47.795 47.795 47.5822 47.5822 3406 47.2702 down down correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260908 0 64.49 64.49 63.68 63.77 58127 63.7122 down down correct
PEXL.US Pacer Funds Trust 20260908 0 71.52 71.79 71.52 71.55 1110 71.55 up up correct
PFFA.US ETFis Series Trust I 20260908 0 20.96 21 20.9 20.98 744738 20.8051 up up correct
PFFD.US Global X U.S. Preferred ETF 20260908 0 18.26 18.339 18.233 18.29 1136100 18.29 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260908 0 7.29 7.29 7.23 7.2624 11240 7.1868 down down correct
PFFR.US ETFis Series Trust I 20260908 0 17.35 17.4 17.26 17.3 44629 17.1764 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20260908 0 21.92 21.94 21.89 21.89 97100 21.89 down down correct
PFIG.US Invesco Exchange 20260908 0 23.59 23.59 23.5374 23.56 15156 23.4738 down down correct
PFIX.US Simplify Exchange Traded Funds 20260908 0 50.97 51.504 50.8 50.89 41400 50.8015 down down correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260908 0 19.48 19.51 19.46 19.47 47185 19.47 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260908 0 17.93 18.065 17.92 18 569156 18 up up correct
PGF.US Invesco Financial Preferred ETF 20260908 0 13.282 13.32 13.24 13.28 291882 13.205 down down correct
PGHY.US Invesco Exchange 20260908 0 19.64 19.73 19.61 19.6286 164983 19.5156 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260908 0 47.09 47.1 46.9 46.9 8400 46.9 down down correct
PGX.US Invesco Preferred ETF 20260908 0 10.48 10.54 10.48 10.49 4007393 10.4325 up up correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260908 0 41.21 41.3024 41.21 41.3024 665 41.1769 up up correct
PHYL.US PGIM Active High Yield Bond ETF 20260908 0 34.53 34.55 34.5 34.54 184400 34.54 up up correct
PHYS.US Sprott Physical Gold Trust 20260908 0 33.31 33.38 32.98 32.98 3654100 32.98 down down correct
PICB.US Invesco Exchange 20260908 0 23.18 23.22 23.14 23.16 88641 23.0919 down down correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260908 0 92.77 92.8 92.75 92.765 895 92.765 down down correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260908 0 20.57 20.75 19.61 20.48 43215 20.4789 down down correct
PINK.US Simplify Exchange Traded Funds 20260908 0 39.34 39.544 38.99 39.282 205200 39.282 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260908 0 127.74 127.74 126.005 126.5801 19509 126.2759 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20260908 0 97.59 97.59 96.7 96.7 24520 96.6884 down down correct
PLTM.US GraniteShares Platinum Trust 20260908 0 17.64 17.74 17.43 17.45 83700 17.45 down down correct
PPA.US Invesco Aerospace & Defense ETF 20260908 0 164.85 165.8825 163.89 163.95 241847 163.4585 down up incorrect
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260908 0 16.59 16.76 16.45 16.46 1878200 16.46 down up incorrect
PQDI.US Principal Exchange 20260908 0 19.14 19.18 19.12 19.149 6000 19.149 up down incorrect
PREF.US Principal Spectrum Preferred Securities Active ETF 20260908 0 18.76 18.771 18.75 18.76 156800 18.76
PRF.US Invesco FTSE RAFI US 1000 ETF 20260908 0 56.19 56.28 55.96 55.98 237933 55.7861 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20260908 0 138.75 140.9 137.52 139.97 589900 139.97 up up correct
PSIL.US PSIL 20260908 0 24.88 25.11 24.62 24.96 43600 24.96 up up correct
PSK.US SPDR ICE Preferred Securities ETF 20260908 0 29.35 29.41 29.32 29.35 77800 29.35
PSLV.US Sprott Physical Silver Trust 20260908 0 21.74 21.83 21.47 21.54 5328200 21.54 down down correct
PSP.US Invesco Exchange 20260908 0 62.55 62.8999 61.87 61.87 17269 61.4432 down down correct
PSQ.US ProShares Trust 20260908 0 25.7 25.89 25.6712 25.78 6753418 25.5126 up down incorrect
PSR.US Invesco Active U.S. Real Estate Fund 20260908 0 102.67 102.67 102.2088 102.2088 2187 101.5148 down down correct
PST.US ProShares UltraShort 7 20260908 0 23.8 23.875 23.8 23.875 2041 23.7257 up up correct
PTBD.US Pacer Funds Trust 20260908 0 18.94 18.95 18.88 18.933 9900 18.8383 down up incorrect
PTEST.US X 20260908 0 24.97 24.97 24.97 24.97 22130 24.97
PTIN.US Pacer Trendpilot International ETF 20260908 0 38.03 38.06 37.865 37.867 7000 37.867 down down correct
PULS.US PGIM Ultra Short Bond ETF 20260908 0 49.58 49.58 49.57 49.57 2592600 49.57 down down correct
PVI.US Invesco Exchange 20260908 0 24.88 24.89 24.86 24.86 3355 24.817 down down correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260908 0 157.2 158.58 156.89 157.73 70300 157.73 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260908 0 82.18 82.43 81.94 81.94 155740 81.5857 down down correct
PWZ.US Invesco Exchange 20260908 0 23.42 23.505 23.41 23.47 554634 23.3957 up up correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260908 0 42.66 42.66 42.09 42.29 14653 42.115 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260908 0 80.65 80.65 80.2 80.2 121398 79.6365 down down correct
PXH.US Invesco Exchange 20260908 0 30.17 30.23 30.0906 30.13 145528 29.8004 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260908 0 47.81 47.9936 47.1655 47.2 60949 46.75 down down correct
PZA.US Invesco Exchange 20260908 0 22.43 22.45 22.39 22.43 1954446 22.3538
PZT.US Invesco Exchange 20260908 0 21.45 21.52 21.3101 21.36 60949 21.2877 down down correct
QAI.US IQ Hedge Multi 20260908 0 36.5228 36.5695 36.4534 36.49 73618 36.49 down down correct
QARP.US DBX ETF Trust 20260908 0 68 68 67.6178 67.6178 668 67.4407 down down correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260908 0 90.98 90.98 90.66 90.66 6448 90.3209 down down correct
QDF.US FlexShares Trust 20260908 0 92.48 92.48 91.84 91.85 13543 91.4999 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260908 0 40.02 40.08 39.91 39.912 2500 39.912 down down correct
QDPL.US Pacer Funds Trust 20260908 0 46.35 46.35 46.084 46.22 84725 46.22 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260908 0 101.57 101.68 101.0022 101.0022 12258 101.0022 down down correct
QEMM.US SPDR Index Shares Funds 20260908 0 83.21 83.21 83.0399 83.16 1412 83.16 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20260908 0 118.32 118.32 116.99 117.12 48958 117.12 down down correct
QID.US ProShares UltraShort QQQ 20260908 0 14.1 14.295 14.05 14.19 30338090 14.0009 up up correct
QINT.US American Century Quality Diversified International ETF 20260908 0 72.81 72.81 72.285 72.29 43879 72.29 down down correct
QLD.US ProShares Ultra QQQ 20260908 0 91.14 91.39 89.81 90.53 3991200 90.505 down down correct
QLTA.US iShares Aaa 20260908 0 46.24 46.26 46.14 46.2 227600 46.2 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260908 0 79.69 79.69 79.277 79.277 2600 79.0021 down down correct
QLVD.US FlexShares Developed Markets ex 20260908 0 34.63 34.63 34.42 34.444 1700 34.249 down down correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260908 0 34.9 34.9 34.849 34.849 200 34.5024 down down correct
QPX.US AdvisorShares Q Dynamic Growth ETF 20260908 0 48.6 48.6 48.5 48.5 300 48.5 down down correct
QQH.US HCM Defender 100 Index ETF 20260908 0 84.61 84.68 83.9 84.24 32000 84.24 down down correct
QQQE.US Direxion NASDAQ 20260908 0 120.58 120.58 119.64 119.78 81361 119.6123 down down correct
QTUM.US Defiance Quantum ETF 20260908 0 149.08 150.52 148.5 148.91 271700 148.4616 down down correct
QUS.US SPDR MSCI USA StrategicFactors ETF 20260908 0 193.64 193.64 192.55 192.55 5493 192.55 down down correct
QVML.US Invesco Exchange 20260908 0 45.73 45.73 45.433 45.433 35200 45.3218 down down correct
QVMM.US Invesco Exchange 20260908 0 35.289 35.35 35.156 35.156 2000 35.0272 down down correct
QVMS.US Invesco Exchange 20260908 0 33.93 34.01 33.86 33.86 700 33.7286 down down correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20260908 0 158.06 158.06 157.09 157.1468 5487 157.1468 down down correct
RAAX.US VanEck Inflation Allocation ETF 20260908 0 41.67 41.93 41.63 41.77 222900 41.77 up up correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260908 0 50.3 50.3 50.07 50.11 15163 50.11 down up incorrect
RAVI.US FlexShares Ready Access Variable Income Fund 20260908 0 75.2 75.21 75.14 75.21 97500 75.21 up down incorrect
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260908 0 23.71 23.86 23.16 23.16 4300 23.16 down up incorrect
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260908 0 62.63 62.65 62.17 62.21 37961 61.6714 down up incorrect
RDOG.US ALPS REIT Dividend Dogs ETF 20260908 0 40.16 40.47 40.16 40.24 500 39.6478 up down incorrect
RECS.US Columbia ETF Trust I 20260908 0 45.61 45.66 45.12 45.17 347300 45.17 down up incorrect
REET.US iShares Global REIT ETF 20260908 0 27.29 27.5001 27.27 27.36 2997445 27.1274 up down incorrect
REK.US ProShares Short Real Estate 20260908 0 15.83 15.85 15.71 15.85 3159 15.7466 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260908 0 8.61 8.61 8.055 8.14 276408 8.1131 down down correct
REVS.US Columbia Research Enhanced Value ETF 20260908 0 34 34 33.73 33.73 17500 33.73 down down correct
REW.US ProShares UltraShort Technology 20260908 0 11.39 11.56 11.23 11.3454 9643 11.2663 down down correct
REZ.US iShares Trust 20260908 0 92.84 94.055 92.84 93.24 33725 92.7003 up up correct
RFCI.US ALPS ETF Trust 20260908 0 21.96 21.96 21.945 21.945 135 21.8617 down down correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260908 0 73.819 73.9 73.66 73.7285 1544 73.5116 down down correct
RFFC.US RiverFront Dynamic US Flex 20260908 0 77.08 77.21 77.0065 77.0065 1083 76.8759 down down correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260908 0 61.02 61.17 60.7655 60.7655 6287 60.749 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260908 0 152.53 152.53 150.5342 150.5342 2341 149.9475 down down correct
RHRX.US Starboard Investment Trust 20260908 0 21.6 21.66 21.561 21.561 5700 21.561 down down correct
RHTX.US Starboard Investment Trust 20260908 0 20.2281 20.2281 20.2281 20.2281 22 20.2281
RIET.US Hoya Capital High Dividend Yield ETF 20260908 0 9.35 9.375 9.3 9.3 67100 9.2127 down down correct
RIGS.US RiverFront Strategic Income Fund 20260908 0 22.65 22.65 22.49 22.514 3252 22.4174 down down correct
RINF.US ProShares Inflation Expectations ETF 20260908 0 32.9199 32.9199 32.9117 32.9117 1107 32.6448 down down correct
RISN.US Inspire Tactical Balanced ESG ETF 20260908 0 31.47 31.47 30.809 30.82 5300 30.7353 down down correct
RISR.US FolioBeyond Rising Rates ETF 20260908 0 36.725 36.85 36.68 36.68 82100 36.68 down down correct
RLY.US SSGA Active Trust 20260908 0 37.84 38.21 37.84 38.08 133579 38.0046 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260908 0 36.91 36.91 36.74 36.74 8000 36.74 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260908 0 80.4 80.4 79.6 79.65 108400 79.65 down down correct
RODM.US Lattice Strategies Trust 20260908 0 42.46 42.49 42.19 42.19 71200 42.19 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260908 0 108.66 109.87 108.66 109.24 8100 109.1873 up up correct
ROM.US ProShares Trust 20260908 0 148 148.57 146 147.08 35700 147.08 down down correct
ROSC.US Hartford Multifactor Small Cap ETF 20260908 0 55.68 55.68 55.175 55.175 1900 54.8938 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20260908 0 67.65 67.69 67.31 67.47 39581 67.2737 down down correct
RPAR.US RPAR Risk Parity ETF 20260908 0 22.62 22.63 22.53 22.5379 10686 22.5379 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260908 0 57.96 58.29 57.66 57.75 291861 57.7108 down down correct
RPV.US Invesco S&P 500 Pure Value ETF 20260908 0 122.5 122.85 121.89 121.9 75748 121.2607 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260908 0 218.12 218.4 216.625 216.73 6505076 215.9184 down down correct
RSPE.US Invesco Exchange 20260908 0 34.87 34.87 34.569 34.569 15600 34.4365 down down correct
RVNU.US DBX ETF Trust 20260908 0 24.2 24.27 24.16 24.27 28900 24.27 up down incorrect
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260908 0 61.15 61.3 60.22 60.27 83000 60.0727 down up incorrect
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260908 0 149.23 149.23 147.2698 147.2698 14140 146.8488 down up incorrect
RWL.US Invesco S&P 500 Revenue ETF 20260908 0 134.29 134.4125 133.7 133.73 137218 133.3257 down up incorrect
RWM.US ProShares Short Russell2000 20260908 0 13.63 13.6899 13.6 13.66 17616740 13.5683 up down incorrect
RWO.US SPDR Index Shares Funds 20260908 0 49.28 49.73 49.28 49.43 53809 48.9875 up down incorrect
RWR.US SPDR Dow Jones REIT ETF 20260908 0 110.86 112.09 110.85 111.47 107243 110.4566 up up correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260908 0 27.46 27.54 27.34 27.3899 21293 27.0849 down down correct
RXD.US ProShares UltraShort Health Care 20260908 0 15.26 15.38 15.15 15.28 16800 15.1513 up up correct
RXI.US iShares Trust 20260908 0 194.33 194.62 193.93 193.93 16000 193.93 down down correct
RXL.US ProShares Ultra Health Care 20260908 0 57.79 58.53 57.54 57.57 9100 57.4489 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260908 0 66.82 67.15 66.7177 66.7177 2121 66.6017 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260908 0 150.78 150.78 148.2338 148.2338 3637 147.6661 down down correct
SAA.US ProShares Trust 20260908 0 35.47 35.47 35.296 35.296 6340 35.2483 down down correct
SBB.US ProShares Short SmallCap600 20260908 0 22.61 22.8789 22.61 22.8789 695 22.6935 up up correct
SBIO.US ALPS ETF Trust 20260908 0 66.5 67.3499 65.72 66.82 23435 66.82 up up correct
SCC.US ProShares UltraShort Consumer Services 20260908 0 15.17 15.31 15.14 15.278 13491 15.168 up up correct
SCHA.US Schwab U.S. Small 20260908 0 34.54 34.7 34.43 34.46 4071632 34.3569 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20260908 0 29.7 29.72 29.54 29.57 5479300 29.4899 down down correct
SCHC.US Schwab Strategic Trust 20260908 0 51.6 51.72 51.4 51.4 300800 51.4 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260908 0 34.662 34.7 34.38 34.41 31888010 34.1382 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20260908 0 37.53 37.62 37.44 37.49 4020700 37.49 down down correct
SCHF.US Schwab Strategic Trust 20260908 0 28.6 28.64 28.45 28.47 7197200 28.47 down down correct
SCHG.US Schwab Strategic Trust 20260908 0 35.41 35.425 35.19 35.25 8063033 35.2141 down down correct
SCHH.US Schwab U.S. REIT ETF 20260908 0 23.35 23.645 23.3302 23.47 6609742 23.2928 up up correct
SCHI.US Schwab 5 20260908 0 22.05 22.08 22.02 22.04 2181400 22.04 down down correct
SCHJ.US Schwab 1 20260908 0 24.4 24.4 24.38 24.38 367600 24.38 down down correct
SCHK.US Schwab 1000 ETF 20260908 0 37.08 37.1196 36.89 36.93 1578322 36.8291 down down correct
SCHM.US Schwab U.S. Mid 20260908 0 35.85 35.96 35.69 35.72 2220204 35.5886 down up incorrect
SCHO.US Schwab Short 20260908 0 24.02 24.02 24 24.01 3535200 24.01 down up incorrect
SCHP.US Schwab U.S. TIPS ETF 20260908 0 25.87 25.89 25.84 25.87 4428500 25.87
SCHQ.US Schwab Long 20260908 0 30.02 30.03 29.854 29.95 1668600 29.95 down up incorrect
SCHR.US Schwab Strategic Trust 20260908 0 24.24 24.25 24.2 24.21 2590300 24.21 down up incorrect
SCHV.US Schwab Strategic Trust 20260908 0 34.81 34.85 34.63 34.65 3954394 34.4847 down up incorrect
SCHX.US Schwab U.S. Large 20260908 0 30.31 30.34 30.15 30.19 8168900 30.1089 down up incorrect
SCHY.US Schwab Strategic Trust 20260908 0 33.09 33.09 32.935 32.95 582500 32.632 down up incorrect
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260908 0 22.67 22.7 22.63 22.64 1982600 22.64 down up incorrect
SCJ.US iShares MSCI Japan Small 20260908 0 110.29 110.32 109.86 109.98 9600 109.98 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260908 0 21.89 22.05 21.5 21.57 7777100 21.57 down down correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260908 0 31.17 31.23 31.04 31.23 612823 31.23 up up correct
SDD.US ProShares UltraShort SmallCap600 20260908 0 8.51 8.5688 8.49 8.5688 619 8.5101 up up correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260908 0 34.43 34.53 34.43 34.4323 4605 34.4323 up up correct
SDIV.US Global X SuperDividend ETF 20260908 0 25.22 25.22 25.06 25.07 333400 25.07 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260908 0 72.92 72.99 72.61 72.61 15334 71.9651 down down correct
SDOW.US ProShares UltraPro Short Dow30 20260908 0 23.33 23.695 23.3 23.61 4918760 23.3312 up up correct
SDP.US ProShares UltraShort Utilities 20260908 0 23.99 23.99 23.24 23.51 30200 23.3614 down down correct
SDS.US ProShares UltraShort S&P500 20260908 0 54.29 54.835 54.21 54.73 2527822 54.087 up up correct
SDY.US SPDR S&P Dividend ETF 20260908 0 155.28 155.35 154.6 154.63 140390 153.6896 down down correct
SEF.US ProShares Short Financials 20260908 0 29.4 29.621 29.4 29.61 13637 29.3992 up up correct
SEIX.US Virtus ETF Trust II 20260908 0 23.36 23.37 23.32 23.32 121400 23.1813 down down correct
SFY.US Tidal ETF Trust 20260908 0 153.71 153.939 152.44 152.54 18400 152.54 down down correct
SFYF.US SoFi Social 50 ETF 20260908 0 64.03 64.12 63.64 63.87 2206 63.87 down down correct
SGDJ.US Sprott Funds Trust 20260908 0 99.73 101.56 99.6 99.63 32200 99.63 down down correct
SGDM.US Sprott Gold Miners ETF 20260908 0 82.36 83.43 82.1 82.4 25100 82.4 up up correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260908 0 41.89 41.96 41.47 41.48 3125200 41.48 down down correct
SGOV.US iShares Trust 20260908 0 100.48 100.48 100.47 100.48 26518300 100.48
SH.US ProShares Short S&P500 20260908 0 32.4 32.56 32.37 32.52 7680500 32.2208 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260908 0 159.4 159.4 158.2669 158.2669 3033 158.2669 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260908 0 47.58 47.58 47.49 47.53 237400 47.53 down down correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260908 0 51.5667 51.5667 51.5667 51.5667 7 51.5667
SHYG.US iShares Trust 20260908 0 42 42.02 41.97 41.98 1166800 41.98 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260908 0 43.93 43.96 43.903 43.92 15500 43.92 down down correct
SIFI.US Harbor Scientific Alpha Income 20260908 0 43.13 43.13 43.1 43.1 263 43.1 down down correct
SIHY.US Harbor ETF Trust 20260908 0 45.18 45.299 45.099 45.25 78900 45.25 up up correct
SIJ.US ProShares UltraShort Industrials 20260908 0 17.5 17.58 17.38 17.58 12526 17.4505 up up correct
SIL.US Global X Silver Miners ETF 20260908 0 98.91 100 98.4 98.5 714900 98.5 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260908 0 31.6 32.09 31.52 31.55 2803000 31.55 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260908 0 44.162 44.162 44.162 44.162 100 44.1118
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260908 0 62.95 63.24 62.26 62.44 802100 62.44 down up incorrect
SIXA.US 6 Meridian Mega Cap Equity ETF 20260908 0 57.989 58.05 57.89 57.89 2300 57.89 down down correct
SIXH.US 6 Meridian Hedged Equity 20260908 0 44.525 44.6 44.45 44.58 4800 44.58 up up correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260908 0 39.64 39.64 39.5196 39.5196 168 39.5196 down down correct
SIXS.US 6 Meridian Small Cap Equity ETF 20260908 0 57.95 57.95 57.78 57.78 271 57.78 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20260908 0 181.99 181.99 181 181.07 7407 180.4105 down down correct
SJB.US ProShares Trust 20260908 0 15.17 15.21 15.17 15.21 61238 15.0888 up up correct
SJNK.US SPDR Series Trust 20260908 0 24.73 24.73 24.7 24.7 1820169 24.7 down down correct
SKF.US ProShares UltraShort Financials 20260908 0 22.67 23.03 22.67 23.0281 13913 22.856 up up correct
SLV.US iShares Silver Trust 20260908 0 59.87 60.15 59.21 59.37 9745800 59.37 down down correct
SLX.US VanEck Vectors Steel ETF 20260908 0 112 112.02 111.07 111.19 11000 111.19 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260908 0 113.39 113.7 113.11 113.18 95804 112.9216 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260908 0 109.55 109.55 108.49 108.52 389650 107.9755 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20260908 0 7.975 8.1023 7.975 8.1023 8783 8.035 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260908 0 4.14 4.15 3.97 3.98 23954 3.9331 down down correct
SMLF.US iShares MSCI USA Small 20260908 0 87.98 87.98 87.29 87.34 121208 87.1279 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260908 0 21.2793 21.2793 21.2793 21.2793 22 21.2793
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260908 0 159.06 159.06 157.2612 157.2612 1911 156.2662 down up incorrect
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260908 0 50.1 50.12 50.07 50.09 123500 50.09 down up incorrect
SMN.US ProShares Trust 20260908 0 19.035 19.3918 19.035 19.3918 970 19.2516 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260908 0 140.11 141.7732 140.11 141.2428 787 141.2428 up up correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260908 0 71.11 71.11 70.6 70.66 125508 70.482 down down correct
SOXL.US Direxion Shares ETF Trust 20260908 0 125.12 127.54 121.6 123.27 52642700 123.1892 down down correct
SOXS.US Direxion Shares ETF Trust 20260908 0 43.55 44.83 42.51 44.08 56664129 43.5355 up down incorrect
SOYB.US Teucrium Soybean 20260908 0 27.61 27.84 27.59 27.82 43500 27.82 up up correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260908 0 25 25.01 24.95 24.98 3038700 24.98 down down correct
SPAX.US Tidal ETF Trust 20260908 0 10.13 10.95 9.65 10.77 1341000 10.77 up up correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260908 0 28.28 28.34 28.22 28.24 276200 28.24 down down correct
SPCX.US Collaborative Investment Series Trust 20260908 0 149.05 155 145.14 153.47 85840700 153.47 up up correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260908 0 42.337 42.337 42.167 42.167 1900 41.9669 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260908 0 8.51 8.5597 8.51 8.55 46093648 8.4338 up down incorrect
SPDV.US AAM S&P 500 High Dividend Value ETF 20260908 0 41.65 41.65 41.22 41.269 6100 41.269 down down correct
SPDW.US SPDR Portfolio Developed World ex 20260908 0 52.33 52.38 52.04 52.08 1989200 52.08 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260908 0 53.33 53.45 53.26 53.3 804300 53.3 down down correct
SPEU.US SPDR Portfolio Europe ETF 20260908 0 56.73 56.8 56.45 56.45 13100 56.2153 down up incorrect
SPFF.US Global X SuperIncome Preferred ETF 20260908 0 9.37 9.42 9.35 9.42 32400 9.42 up down incorrect
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260908 0 88.22 88.36 87.79 87.86 69200 87.86 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20260908 0 124.1 124.1 122.88 122.94 78900 122.8303 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20260908 0 149.65 150.845 148.96 149.49 321001 149.3491 down up incorrect
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260908 0 52.09 52.24 51.94 51.96 429892 51.7515 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20260908 0 85.44 85.51 84.94 85.06 815672 84.9039 down down correct
SPHY.US SPDR Series Trust 20260908 0 23.17 23.17 23.14 23.14 3769900 23.14 down down correct
SPIB.US SPDR Series Trust 20260908 0 32.9 32.98 32.86 32.89 4176900 32.89 down up incorrect
SPIP.US SPDR Series Trust 20260908 0 25.11 25.11 25.06 25.1 434600 25.1 down up incorrect
SPLB.US SPDR Series Trust 20260908 0 21.33 21.34 21.26 21.3 1904000 21.3 down down correct
SPLV.US Invesco Exchange 20260908 0 74.4 74.86 74.3991 74.55 1654735 74.4037 up down incorrect
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260908 0 21.88 21.92 21.82 21.84 815400 21.84 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260908 0 66.52 66.59 66.01 66.05 1385478 65.818 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20260908 0 151 151.5 150.13 150.47 1598439 150.2249 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260908 0 14.96 15.05 14.81 14.81 500700 14.81 down down correct
SPRE.US Tidal ETF Trust 20260908 0 20.36 20.494 20.32 20.42 82700 20.42 up down incorrect
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260908 0 29.81 29.82 29.78 29.81 2822200 29.81
SPSK.US Tidal ETF Trust 20260908 0 17.83 17.85 17.83 17.84 274200 17.84 up up correct
SPSM.US SPDR Series Trust 20260908 0 56.42 56.46 56.05 56.09 920639 55.8625 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260908 0 27.9 27.9 27.8403 27.86 1075704 27.86 down down correct
SPTL.US SPDR Series Trust 20260908 0 25.17 25.18 25.03 25.11 6911800 25.11 down down correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260908 0 93.28 93.28 92.75 92.81 335794 92.5588 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260908 0 28.84 28.85 28.83 28.83 693300 28.83 down down correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260908 0 49.62 49.65 49.32 49.35 52500 48.7527 down down correct
SPUS.US Tidal ETF Trust 20260908 0 59.06 59.1 58.65 58.72 424800 58.72 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260908 0 225.85 225.85 223.495 224.05 5828 223.7946 down down correct
SPVM.US Invesco Exchange 20260908 0 77.83 77.94 77.4397 77.4397 4301 77.0514 down down correct
SPXE.US ProShares S&P 500 ex 20260908 0 82.75 82.75 82.2653 82.2653 3248 82.0918 down up incorrect
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260908 0 289.1 289.65 284.57 285.44 1286861 285.1396 down down correct
SPXN.US ProShares S&P 500 ex 20260908 0 84.16 84.16 83.8496 83.8496 524 83.6773 down down correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260908 0 24.55 24.915 24.495 24.84 12151930 24.4896 up down incorrect
SPXT.US ProShares S&P 500 ex 20260908 0 111.21 111.21 110.5176 110.5176 10062 110.1938 down down correct
SPXU.US ProShares UltraPro Short S&P500 20260908 0 34.41 34.935 34.3387 34.83 5990323 34.4337 up up correct
SPXV.US ProShares S&P 500 ex 20260908 0 84.45 84.45 83.9597 83.9597 343 83.7798 down down correct
SPY.US SPDR S&P 500 ETF Trust 20260908 0 769.07 769.7 765.14 765.96 44746102 764.0628 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260908 0 46.53 46.57 46.29 46.298 10500 46.0978 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260908 0 49.4 49.5 49.14 49.18 886489 48.6447 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260908 0 121.71 121.79 120.93 121.11 1427877 120.9624 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260908 0 63.22 63.28 63.02 63.06 1363683 62.789 down up incorrect
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260908 0 63 63.11 62.69 62.735 89264 62.6005 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260908 0 40.56 40.6 40.33 40.54 1558200 40.54 down up incorrect
SRS.US ProShares Trust 20260908 0 40.94 40.94 40.37 40.88 10331 40.5696 down down correct
SRTY.US ProShares Trust 20260908 0 22.64 22.87 22.47 22.78 1332717 22.5299 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260908 0 30.64 31.23 30.64 30.93 51295 30.93 up up correct
SSG.US ProShares UltraShort Semiconductors 20260908 0 11.35 11.7 11.25 11.64 258867 11.4793 up up correct
SSO.US ProShares Ultra S&P500 20260908 0 70.58 70.69 69.86 70.01 3019416 69.8947 down down correct
SSPY.US Syntax ETF Trust 20260908 0 99.79 99.79 99.47 99.47 1300 99.47 down up incorrect
STIP.US iShares 0 20260908 0 100.84 100.85 100.8 100.83 1049253 100.83 down down correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260908 0 36.73 36.73 36.491 36.491 1300 36.491 down down correct
STPZ.US PIMCO 1 20260908 0 52.63 52.63 52.56 52.61 19500 52.61 down down correct
SUB.US iShares Short 20260908 0 105.89 105.91 105.81 105.83 593600 105.83 down down correct
SUSA.US iShares MSCI USA ESG Select ETF 20260908 0 157.72 157.72 156.98 156.98 29100 156.6389 down down correct
SVOL.US Simplify Volatility Premium ETF 20260908 0 16.63 16.67 16.5 16.52 304000 16.245 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260908 0 33.14 33.15 33.03 33.06 6700 33.06 down down correct
SXQG.US 6 Meridian Quality Growth ETF 20260908 0 32.93 32.94 32.8 32.858 6300 32.858 down down correct
SZK.US ProShares UltraShort Consumer Goods 20260908 0 21.27 21.635 21.27 21.635 179 20.8248 up up correct
TAAG.US Trend Aggregation Growth ETF 20260908 0 0.0069 0.009 0.0062 0.009 55200 0.009 up up correct
TAGG.US TagLikeMe Corp 20260908 0 41.72 41.74 41.65 41.6705 115535 41.5072 down down correct
TAGS.US Teucrium Commodity Trust 20260908 0 28.25 28.32 28.17 28.29 10100 28.29 up up correct
TAN.US Invesco Exchange 20260908 0 48.41 49.51 48.3166 49.13 727734 49.13 up down incorrect
TAXF.US American Century Diversified Municipal Bond ETF 20260908 0 49.09 49.18 48.98 49 66900 49 down down correct
TBF.US ProShares Short 20+ Year Treasury 20260908 0 25.37 25.505 25.32 25.43 108620 25.3058 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260908 0 37.97 38.42 37.94 38.18 74511 37.9555 up up correct
TBUX.US T. Rowe Price Exchange 20260908 0 49.82 49.83 49.804 49.81 1695200 49.6338 down down correct
TBX.US ProShares Trust 20260908 0 29.1 29.1 29.0048 29.0699 69402 28.8921 down down correct
TCHP.US T. Rowe Price Exchange 20260908 0 50.94 50.94 50.64 50.66 346100 50.66 down down correct
TDSB.US Exchange Listed Funds Trust 20260908 0 24.93 24.98 24.924 24.924 2200 24.924 down down correct
TDSC.US Exchange Listed Funds Trust 20260908 0 28.67 28.67 28.575 28.575 2600 28.575 down down correct
TDTF.US FlexShares iBoxx 5 20260908 0 23.27 23.29 23.25 23.26 143400 23.26 down up incorrect
TDTT.US FlexShares Trust 20260908 0 23.57 23.57 23.52 23.56 225700 23.56 down up incorrect
TDVG.US T. Rowe Price Exchange 20260908 0 49.65 49.65 49.35 49.42 43000 49.42 down up incorrect
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260908 0 75.341 75.738 75.341 75.64 4127 75.5876 up down incorrect
TECL.US Direxion Shares ETF Trust 20260908 0 209.98 211.1 204.7209 206.89 513595 206.7019 down down correct
TECS.US Direxion Shares ETF Trust 20260908 0 59.05 60.59 58.64 59.93 436900 59.3653 up up correct
TEQI.US T. Rowe Price Equity Income ETF 20260908 0 52.47 52.52 52.39 52.39 82200 52.39 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260908 0 44.25 44.29 44.2 44.25 618100 44.25
TFLO.US iShares Treasury Floating Rate Bond ETF 20260908 0 50.53 50.54 50.53 50.53 1464200 50.53
TGRW.US T. Rowe Price Growth Stock ETF 20260908 0 47.48 47.6 47.441 47.441 3400 47.441 down down correct
THD.US iShares MSCI Thailand ETF 20260908 0 74.95 75.17 74.78 75.06 49500 75.06 up up correct
THNQ.US Robo Global Artificial Intelligence ETF 20260908 0 90.59 91.11 89.95 90.2594 18354 90.2594 down down correct
TINT.US ProShares Trust 20260908 0 39.444 39.444 39.444 39.444 100 39.4012
TINY.US ProShares Trust 20260908 0 76.25 77 76.25 76.8514 677 76.8514 up up correct
TIP.US iShares TIPS Bond ETF 20260908 0 107.1 107.1 106.93 107.05 1186900 107.05 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20260908 0 18.59 18.61 18.58 18.6 104600 18.6 up up correct
TIPZ.US PIMCO ETF Trust 20260908 0 51.16 51.16 51.06 51.07 6300 51.07 down down correct
TLH.US iShares Trust 20260908 0 96.8 96.81 96.3 96.52 1202800 96.52 down up incorrect
TLTD.US FlexShares Morningstar Developed Markets ex 20260908 0 105.18 105.18 104.6052 104.6052 2297 104.1795 down up incorrect
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260908 0 79 79.1 78.63 78.72 6300 78.1247 down down correct
TMF.US Direxion Shares ETF Trust 20260908 0 31.12 31.14 30.56 30.85 2182000 30.4922 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260908 0 42.09 42.87 42.0681 42.44 913915 42.2173 up up correct
TNA.US Direxion Shares ETF Trust 20260908 0 69.4 69.94 68.66 68.98 2612469 68.9339 down down correct
TOK.US iShares MSCI Kokusai ETF 20260908 0 155.1 155.1 154.3691 154.3691 435 154.3691 down down correct
TOLZ.US ProShares Trust 20260908 0 58.565 59.12 58.565 58.9778 3976 58.5347 up up correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260908 0 38.51 38.53 38.463 38.5 239600 38.5 down down correct
TOTR.US T. Rowe Price Exchange 20260908 0 39.44 39.484 39.306 39.315 12200 39.1469 down down correct
TPAY.US Managed Portfolio Series 20260908 0 54.205 54.205 54.0607 54.0607 423 53.6387 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20260908 0 43.29 43.32 43.08 43.08 13799 42.9647 down down correct
TPIF.US Timothy Plan International ETF 20260908 0 38.88 38.92 38.725 38.76 27000 38.686 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260908 0 36.73 36.73 35.77 35.77 12272 35.64 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260908 0 47.81 47.81 47.425 47.425 11840 47.3334 down down correct
TPYP.US Tortoise North American Pipeline Fund 20260908 0 43.3 43.7 43.205 43.6421 25861 43.282 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260908 0 37.305 37.33 37.188 37.188 4600 37.188 down down correct
TSPA.US T. Rowe Price US Equity Research ETF 20260908 0 48.52 48.575 48.28 48.35 256500 48.35 down down correct
TTT.US ProShares Trust 20260908 0 74.84 75.645 74.84 75.521 1843 75.1937 up up correct
TWM.US ProShares UltraShort Russell2000 20260908 0 21.59 21.72 21.48 21.66 481582 21.4906 up down incorrect
TYD.US Direxion Daily 7 20260908 0 22.29 22.31 22.17 22.23 17100 21.9752 down down correct
TYO.US Direxion Daily 7 20260908 0 14.97 15.09 14.95 15.03 37689 14.204 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260908 0 40.17 40.6 39.8708 40.41 4290913 39.9771 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260908 0 22.53 22.53 22.27 22.34 10519 22.2746 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260908 0 36.0669 36.0669 36.0591 36.0591 625 35.8812 down down correct
UBT.US ProShares Trust 20260908 0 15.035 15.0521 14.85 14.96 27028 14.8455 down down correct
UCC.US ProShares Trust 20260908 0 44.45 44.61 44.45 44.5464 448 44.3428 up up correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260908 0 37.88 39.162 37.88 39.162 200 39.162 up up correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20260908 0 48.75 49.59 48.35 49.35 3065500 49.35 up down incorrect
UCON.US First Trust Exchange 20260908 0 24.53 24.5451 24.51 24.52 263632 24.4236 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260908 0 18.35 18.37 18.34 18.34 33700 18.34 down down correct
UDOW.US ProShares Trust 20260908 0 71.64 71.7 70.46 70.75 2563973 70.5956 down up incorrect
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260908 0 61.01 61.13 60.95 60.95 3600 60.668 down up incorrect
UGA.US United States Gasoline Fund LP 20260908 0 136.1 138.12 133.8 136.01 102500 136.01 down up incorrect
UGE.US ProShares Ultra Consumer Goods 20260908 0 18.76 19.03 18.6101 18.8 116121 18.6946 up up correct
UGL.US ProShares Trust II 20260908 0 51.52 51.76 50.54 50.61 2589200 50.61 down down correct
UITB.US VictoryShares USAA Core Intermediate 20260908 0 46.05 46.05 45.925 45.941 293000 45.775 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260908 0 79.2 79.2 78.75 78.806 6500 77.598 down down correct
UJB.US ProShares Ultra High Yield 20260908 0 78.68 78.68 78.49 78.63 97500 77.8087 down down correct
ULE.US ProShares Trust II 20260908 0 12.79 12.81 12.77 12.78 1500 12.78 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260908 0 40.31 40.31 40.27 40.29 218900 40.29 down up incorrect
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260908 0 108.47 108.47 107.977 107.977 1500 107.717 down up incorrect
UMDD.US ProShares UltraPro MidCap400 20260908 0 34.86 34.87 34.1392 34.1392 4727 34.107 down down correct
UMI.US USCF Midstream Energy Income Fund 20260908 0 61.21 61.89 61.044 61.84 17600 61.7951 up up correct
UNG.US United States Natural Gas Fund LP 20260908 0 10.6 10.6 10.3 10.46 14247800 10.46 down down correct
UNL.US United States 12 Month Natural Gas Fund LP 20260908 0 5.86 5.89 5.81 5.87 34800 5.87 up up correct
UPRO.US ProShares UltraPro S&P500 20260908 0 151.16 151.51 148.85 149.3 1522072 149.0384 down down correct
UPV.US ProShares Ultra FTSE Europe 20260908 0 103.37 103.37 103.37 103.37 400 102.76
UPW.US ProShares Ultra Utilities 20260908 0 21.62 22.345 21.53 21.665 35141 21.517 up up correct
URA.US Global X Funds 20260908 0 46.9 48.32 46.65 47.5 4665800 47.5 up up correct
URE.US ProShares Ultra Real Estate 20260908 0 67.16 67.99 67.16 67.42 3184 67.1633 up up correct
URNM.US North Shore Global Uranium Mining ETF 20260908 0 57.25 58.556 56.765 57.38 484100 57.38 up up correct
URTH.US iShares MSCI World ETF 20260908 0 209.45 209.73 208.49 208.63 271500 208.63 down down correct
URTY.US ProShares Trust 20260908 0 80.71 81.26 79.85 80.2 302112 80.0059 down down correct
USAI.US Pacer American Energy Independence ETF 20260908 0 47.66 48.07 47.63 48.048 32849 47.8781 up up correct
USCI.US United States Commodity Index Funds Trust 20260908 0 108.71 109.24 108.63 109.15 9800 109.15 up up correct
USD.US ProShares Ultra Semiconductors 20260908 0 91.9 92.5027 89.06 89.7 666733 89.5787 down down correct
USDU.US WisdomTree Trust 20260908 0 26.16 26.19 26.15 26.19 231100 26.19 up up correct
USFR.US WisdomTree Trust 20260908 0 50.42 50.42 50.4 50.41 5228927 50.252 down down correct
USL.US United States 12 Month Oil Fund LP 20260908 0 54.21 54.78 54.12 54.73 11169 54.73 up up correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260908 0 84.52 85.11 84.52 84.595 8490 84.595 up up correct
USO.US United States Oil Fund LP 20260908 0 144.6 146.23 143.01 146.03 6272600 146.03 up up correct
USRT.US iShares Core U.S. REIT ETF 20260908 0 65.08 65.77 65.025 65.33 462383 64.8487 up up correct
USSG.US DBX ETF Trust 20260908 0 72.05 72.05 71.65 71.71 3911 71.5447 down down correct
UST.US ProShares Ultra 7 20260908 0 40.71 40.71 40.64 40.64 5452 40.3206 down down correct
USTB.US VictoryShares USAA Core Short 20260908 0 50.48 50.48 50.435 50.45 171600 50.267 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260908 0 109.12 109.12 108.5 108.554 33900 108.366 down down correct
UTES.US ETFis Series Trust I 20260908 0 76.28 77.7099 76.28 77.06 163966 76.7801 up up correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260908 0 37.79 39.61 37.79 38.98 134654 38.5052 up up correct
UUP.US Invesco DB US Dollar Index Trust 20260908 0 27.96 28 27.96 27.99 1090900 27.99 up up correct
UWM.US ProShares Ultra Russell2000 20260908 0 64.06 64.47 63.69 63.9 379574 63.7287 down down correct
UXI.US ProShares Ultra Industrials 20260908 0 55.38 56 55.3501 55.487 1939 55.4118 up up correct
UYG.US ProShares Ultra Financials 20260908 0 97.62 97.83 96.16 96.29 26281 96.1887 down down correct
UYM.US ProShares Ultra Basic Materials 20260908 0 31 31.16 30.5661 30.5661 17429 30.4747 down up incorrect
VALQ.US American Century ETF Trust 20260908 0 71.99 71.99 71.4976 71.4976 2294 71.4976 down up incorrect
VAW.US Vanguard Materials Index Fund ETF Shares 20260908 0 235.39 236.25 233.38 233.45 39950 232.6543 down down correct
VB.US Vanguard Small 20260908 0 299.62 300 297.54 297.76 388700 297.76 down down correct
VBK.US Vanguard Small 20260908 0 349.66 350.45 347.38 347.9 247900 347.9 down down correct
VBND.US ETF Series Solutions 20260908 0 42.88 42.88 42.8102 42.835 22779 42.6598 down down correct
VBR.US Vanguard Small 20260908 0 246.37 247.1 244.48 244.64 228500 244.64 down down correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260908 0 27.68 28.8235 27.68 28.8235 305 28.8235 up up correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260908 0 386.39 386.45 383.55 384.04 59662 383.2106 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260908 0 227.51 228 226.22 226.73 156726 225.5105 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260908 0 182.42 183.82 181.075 182.24 750563 181.1404 down up incorrect
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260908 0 73.8 73.91 73.41 73.45 18325000 73.2688 down up incorrect
VEGA.US AdvisorShares Trust 20260908 0 53.18 53.27 53.16 53.16 14000 53.16 down up incorrect
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260908 0 49.02 49.02 48.57 48.69 42100 48.69 down down correct
VEGN.US US Vegan Climate ETF 20260908 0 78.2 78.3 77.96 77.96 4900 77.8976 down down correct
VEU.US Vanguard FTSE All 20260908 0 86.41 86.52 86.01 86.06 2799411 85.8594 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260908 0 141.19 141.27 139.97 140.06 544169 139.5942 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260908 0 91.585 91.835 91.17 91.19 1074943 90.9635 down down correct
VGT.US Vanguard World Fund 20260908 0 121.86 122.06 120.72 121.05 2923665 120.9097 down down correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20260908 0 316.63 317.02 313.99 314.61 205119 313.6579 down down correct
VIDI.US ETF Series Solutions 20260908 0 41.48 41.48 41.24 41.24 11563 40.9207 down down correct
VIG.US Vanguard Specialized Funds 20260908 0 241.18 241.55 239.96 240.11 992000 240.11 down down correct
VIOG.US Vanguard S&P Small 20260908 0 145.77 146.34 145.64 145.81 27600 145.81 up up correct
VIOO.US Vanguard Admiral Funds 20260908 0 134.49 134.51 133.61 133.81 89700 133.81 down down correct
VIOV.US Vanguard S&P Small 20260908 0 117.88 117.88 116.76 116.85 35978 116.3912 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260908 0 336.76 338.03 335.38 335.51 120591 334.7921 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260908 0 248.32 248.495 247.37 247.37 4463 246.303 down down correct
VNLA.US Janus Henderson Short Duration Income ETF 20260908 0 48.81 48.82 48.81 48.82 501200 48.82 up up correct
VNQ.US Vanguard Specialized Funds 20260908 0 95.53 96.63 95.51 95.93 5115778 95.1055 up up correct
VNSE.US Natixis ETF Trust II 20260908 0 41.4116 41.4116 41.4116 41.4116 12 41.4116
VO.US Vanguard Mid 20260908 0 82.06 82.23 81.76 81.81 2214500 81.81 down down correct
VOE.US Vanguard Mid 20260908 0 207.67 207.9 206.74 206.79 461100 206.79 down down correct
VOO.US Vanguard S&P 500 ETF 20260908 0 706.98 707.51 703.37 704.07 7827600 704.07 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260908 0 84.5 84.59 83.96 84.08 1052421 83.9778 down down correct
VOOV.US Vanguard Admiral Funds 20260908 0 228.02 228.08 227.2 227.35 67340 226.3937 down down correct
VOT.US Vanguard Mid 20260908 0 299.92 301.09 298.22 298.97 203500 298.97 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260908 0 188.22 189.07 187.29 188.4 183659 188.0571 up up correct
VPC.US ETFis Series Trust I 20260908 0 15.78 15.78 15.6146 15.6146 2550 15.3284 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260908 0 118.83 118.99 118.18 118.29 241200 118.29 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260908 0 186.3 189.1 186.3 188.09 363868 186.7521 up up correct
VRAI.US Virtus Real Asset Income ETF 20260908 0 29.02 29.075 29.018 29.018 1900 28.7481 down down correct
VRP.US Invesco Variable Rate Preferred ETF 20260908 0 24.19 24.25 24.14 24.16 308918 24.0447 down up incorrect
VSLU.US ETF Opportunities Trust 20260908 0 48.87 48.87 48.445 48.48 14000 48.48 down down correct
VSS.US Vanguard FTSE All 20260908 0 160.93 161.2 160.31 160.39 135782 160.0899 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260908 0 161.7 161.7375 160.81 160.92 1620956 160.5076 down down correct
VTEB.US Vanguard Tax 20260908 0 48.88 48.93 48.83 48.87 11962700 48.87 down down correct
VTI.US Vanguard Index Funds 20260908 0 379.34 379.57 377.28 377.6 4287409 377.6 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20260908 0 225.72 226.1 224.5 224.64 2026200 224.64 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260908 0 88.5 88.52 87.895 88.12 4854565 88.12 down down correct
VUSE.US Vident Core U.S. Equity Fund 20260908 0 73.08 73.08 72.4399 72.4399 8641 72.3939 down down correct
VV.US Vanguard Large 20260908 0 354.46 354.52 352.65 353.08 152100 353.08 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260908 0 61.29 61.45 61.17 61.23 10731040 61.1135 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260908 0 242.28 242.7946 241.14 241.35 307335 240.7838 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260908 0 164.012 164.3 163.4 163.52 1236308 162.6169 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260908 0 38.17 38.38 37.56 37.84 14900 37.6826 down down correct
WBIF.US Absolute Shares Trust 20260908 0 36.54 36.5401 36.4712 36.4712 4195 36.4712 down down correct
WBIG.US WBI BullBear Yield 3000 ETF 20260908 0 26.72 26.72 26.63 26.663 5800 26.663 down down correct
WBIL.US WBI BullBear Quality 3000 ETF 20260908 0 40.16 40.204 39.993 39.993 3400 39.993 down down correct
WBIY.US WBI Power Factor High Dividend ETF 20260908 0 38.17 38.17 37.93 37.957 12300 37.957 down up incorrect
WDIV.US SPDR Index Shares Funds 20260908 0 85.25 85.2551 85.0865 85.0865 3836 84.2496 down up incorrect
WEAT.US Teucrium Wheat 20260908 0 26.92 26.96 26.63 26.96 586600 26.96 up up correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260908 0 29.14 29.14 28.03 28.41 72567 28.4063 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260908 0 14.26 14.89 14.26 14.76 36200 14.5515 up up correct
WIP.US SPDR FTSE International Government Inflation 20260908 0 39.73 40 39.67 39.76 31400 39.76 up up correct
WLTH.US WLTH 20260908 0 9.65 9.85 9.5 9.63 4701300 9.63 down down correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260908 0 45.0444 45.0444 44.89 44.963 956 44.963 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20260908 0 42.07 42.31 42.07 42.16 30200 42.16 up up correct
WWJD.US Inspire International ESG ETF 20260908 0 41.14 41.212 40.85 40.97 65700 40.7989 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260908 0 252.63 255.26 251.92 253.27 164232 253.1338 up up correct
XBI.US SPDR S&P Biotech ETF 20260908 0 160.77 163.43 158.8 161.93 8518800 161.93 up up correct
XCEM.US Columbia EM Core ex 20260908 0 52.55 52.87 52.31 52.6 85300 52.6 up up correct
XCLR.US Global X S&P 500® Collar 95 20260908 0 28.03 28.065 27.94 27.942 15500 27.942 down down correct
XDIV.US Metaurus Equity Component Trust 20260908 0 31.42 31.42 31.24 31.24 12400 31.24 down down correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260908 0 123.99 125.3 123.08 123.12 31577 122.8457 down down correct
XHB.US SPDR S&P Homebuilders ETF 20260908 0 102.94 103.02 100.7 100.75 1220649 100.1898 down down correct
XHE.US SPDR Series Trust 20260908 0 93.47 93.47 91.9 92.32 12415 92.32 down down correct
XHS.US SPDR Series Trust 20260908 0 135 136.07 133.86 135.28 10600 135.2691 up up correct
XITK.US SPDR Series Trust 20260908 0 196.73 196.73 193.6 195.705 1600 195.705 down down correct
XLB.US Materials Select Sector SPDR Fund 20260908 0 52.36 52.58 51.935 51.94 11935820 51.7025 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20260908 0 111.59 111.805 110.965 111.52 5657900 111.1537 down down correct
XLE.US The Select Sector SPDR Trust 20260908 0 64.83 65.24 64.31 64.77 28088240 64.387 down down correct
XLF.US Financial Select Sector SPDR Fund 20260908 0 57.71 57.82 57.26 57.3 38239200 57.0979 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20260908 0 63.06 63.14 62.76 62.87 555000 62.782 down down correct
XLI.US Industrial Select Sector SPDR Fund 20260908 0 175.14 175.71 174.27 174.42 6225467 173.9525 down down correct
XLK.US Technology Select Sector SPDR Fund 20260908 0 188.64 189.08 187.02 187.87 8425293 187.651 down up incorrect
XLP.US Consumer Staples Select Sector SPDR Fund 20260908 0 84.28 84.57 83.81 84.02 13542700 83.471 down up incorrect
XLRE.US The Real Estate Select Sector SPDR Fund 20260908 0 43.665 44.26 43.661 43.9 4883400 43.5338 up down incorrect
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260908 0 66.12 66.12 65.85 65.9 35600 65.8371 down up incorrect
XLU.US The Select Sector SPDR Trust 20260908 0 43.05 43.7057 43.035 43.45 19713920 43.1328 up up correct
XLV.US Health Care Select Sector SPDR Fund 20260908 0 168.29 168.75 166.935 167.13 11068970 166.4928 down up incorrect
XLY.US The Select Sector SPDR Trust 20260908 0 114.47 114.63 113.75 113.99 7821200 113.7395 down up incorrect
XME.US SPDR Series Trust 20260908 0 119.1 121.55 119.1 119.95 1457233 119.8694 up down incorrect
XMHQ.US Invesco S&P MidCap Quality ETF 20260908 0 117.98 117.98 116.72 116.8 137300 116.6427 down up incorrect
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260908 0 67.43 67.6199 67.3845 67.3845 8972 66.8723 down up incorrect
XMMO.US Invesco S&P MidCap Momentum ETF 20260908 0 155.2 156.63 155 155.61 300800 155.3489 up up correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260908 0 75.83 76.01 75.04 75.04 32000 74.6821 down down correct
XNTK.US SPDR NYSE Technology ETF 20260908 0 365.45 365.73 361.07 363.09 26866 363.0145 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260908 0 193.84 195.83 192.7 193.91 2346528 193.1399 up up correct
XPH.US SPDR Series Trust 20260908 0 70.39 70.83 69.85 70.38 93267 70.3358 down down correct
XPND.US First Trust Exchange 20260908 0 38.77 38.81 38.77 38.81 300 38.8066 up up correct
XPP.US ProShares Ultra FTSE China 50 20260908 0 20.5999 20.5999 20.5197 20.5197 1547 20.3605 down down correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260908 0 17.35 17.4 17.33 17.345 14600 17.1715 down down correct
XRT.US SPDR S&P Retail ETF 20260908 0 87.31 87.51 85.43 85.7 4495939 85.5193 down down correct
XSD.US SPDR Series Trust 20260908 0 499.8 503.69 494.56 495.98 149734 495.7999 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260908 0 52.58 52.65 52.385 52.3854 4159 51.8997 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260908 0 85.01 85.52 84.86 85.1 189600 84.9361 up up correct
XSOE.US WisdomTree Emerging Markets ex 20260908 0 48.64 48.79 48.54 48.565 86784 48.3451 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260908 0 70.41 70.41 69.61 69.62 34500 69.1948 down down correct
XSW.US SPDR S&P Software & Services ETF 20260908 0 201.68 201.68 196.62 197.88 77813 197.88 down down correct
XTL.US SPDR Series Trust 20260908 0 209.06 211.86 208.52 210.74 26200 210.4282 up up correct
XTN.US SPDR S&P Transportation ETF 20260908 0 105.06 105.07 103.71 103.77 41200 103.5774 down down correct
XYLD.US Global X Funds 20260908 0 41.66 41.8 41.56 41.59 443800 41.2945 down down correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260908 0 29.3 29.63 29.3 29.5342 32362 29.4331 up up correct
YANG.US Direxion Shares ETF Trust 20260908 0 29.38 29.895 29.35 29.67 1175157 29.4008 up up correct
YCL.US ProShares Ultra Yen 20260908 0 19.16 19.2 19.02 19.15 104100 19.15 down down correct
YCS.US ProShares UltraShort Yen 20260908 0 51.15 51.64 51 51.38 22400 51.38 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260908 0 28.35 28.48 27.8899 28.05 3257294 27.4858 down down correct
YLD.US Principal Exchange 20260908 0 18.86 18.9 18.852 18.9 120600 18.9 up up correct
YOLO.US AdvisorShares Trust 20260908 0 3.03 3.15 3 3.1 35600 3.1 up up correct
YXI.US ProShares Short FTSE China 50 20260908 0 22.11 22.169 22.1 22.1607 771 22.0228 up up correct
YYY.US Amplify ETF Trust 20260908 0 11.13 11.15 11.11 11.13 240900 11.13
ZHDG.US ZEGA Buy and Hedge ETF 20260908 0 23.85 24.014 23.85 24.014 2100 24.014 up down incorrect
ZIG.US ETF Series Solutions 20260908 0 40.725 40.725 40.503 40.503 400 40.503 down up incorrect
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260908 0 59.2 59.28 58.68 59.04 443000 59.04 down up incorrect
ZSL.US ProShares Trust II 20260908 0 23.33 23.84 23.09 23.68 4267400 23.68 up down incorrect

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