CollectAI

close-nyse_etfs

2026/09/11

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260911 0 25 25 24.85 24.855 14000 24.855 down down correct
AAAU.US Goldman Sachs Physical Gold ETF 20260911 0 43.26 43.39 42.8 42.85 1473900 42.85 down down correct
ABEQ.US Absolute Core Strategy ETF 20260911 0 38.85 38.85 38.73 38.78 1600 38.78 down down correct
ACES.US ALPS Clean Energy ETF 20260911 0 30.07 30.07 29.67 29.67 34451 29.6017 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260911 0 47.59 47.59 47.473 47.473 800 47.473 down down correct
ACVF.US ETF Opportunities Trust 20260911 0 54.732 54.9 54.73 54.798 3300 54.7428 up up correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260911 0 19.91 19.91 19.89 19.89 1600 19.7184 down up incorrect
AFK.US VanEck Vectors Africa Index ETF 20260911 0 29.39 29.63 28.99 28.99 42700 28.99 down up incorrect
AFLG.US First Trust Active Factor Large Cap ETF 20260911 0 44.6 44.8 44.6 44.68 44100 44.6629 up up correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260911 0 40.69 40.8 40.595 40.74 21000 40.7222 up up correct
AFSM.US First Trust Active Factor Small Cap ETF 20260911 0 40.131 40.131 40 40.021 59900 40.0007 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260911 0 96.26 96.31 95.94 95.98 7338700 95.98 down down correct
AGGY.US WisdomTree Trust 20260911 0 42.24 42.255 42.08 42.08 86187 41.8982 down up incorrect
AGOX.US Adaptive Growth Opportunities ETF 20260911 0 33.21 33.395 33.04 33.31 18800 33.31 up up correct
AGQ.US ProShares Trust II 20260911 0 78.28 78.89 76.1 76.79 3301200 76.79 down down correct
AGZ.US iShares Agency Bond ETF 20260911 0 107.53 107.63 107.37 107.41 14000 107.41 down down correct
AHYB.US American Century ETF Trust 20260911 0 45.57 45.62 45.48 45.48 3000 45.48 down down correct
AIEQ.US AI Powered Equity ETF 20260911 0 49.74 49.97 49.74 49.928 1600 49.928 up up correct
ALTL.US Pacer Funds Trust 20260911 0 45.545 45.625 45.545 45.5864 1092 45.5864 up up correct
AMAX.US Starboard Investment Trust 20260911 0 7.54 7.61 7.54 7.57 48000 7.57 up up correct
AMLP.US ALPS ETF Trust 20260911 0 55.8 56.03 55.43 55.91 1182000 55.91 up up correct
AMOM.US QRAFT AI 20260911 0 59.32 59.33 59.32 59.33 500 59.33 up up correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260911 0 23.64 23.739 23.64 23.739 300 23.739 up up correct
AMZA.US InfraCap MLP ETF 20260911 0 50.84 51.17 50.56 51.06 22454 50.7166 up up correct
ANEW.US ProShares Trust 20260911 0 53.306 53.306 53.306 53.306 100 53.2771
AOA.US iShares Trust 20260911 0 98.61 98.61 98.32 98.36 81800 98.36 down down correct
AOK.US iShares Core Conservative Allocation ETF 20260911 0 40.96 40.96 40.84 40.85 238000 40.85 down up incorrect
AOM.US iShares Core Moderate Allocation ETF 20260911 0 49.44 49.46 49.34 49.34 117800 49.34 down down correct
AOR.US iShares Trust 20260911 0 69.56 69.6 69.33 69.36 337900 69.36 down down correct
ARB.US AltShares Trust 20260911 0 29.845 29.89 29.788 29.795 5300 29.795 down down correct
ARGT.US Global X Funds 20260911 0 97.1 97.75 95.01 95.4 99600 95.4 down down correct
ARKF.US ARK ETF Trust 20260911 0 45.22 45.8 44.95 45.09 112800 45.09 down down correct
ARKK.US ARK ETF Trust 20260911 0 83.63 84.79 83.5 83.58 3271200 83.58 down up incorrect
ARKW.US ARK Next Generation Internet ETF 20260911 0 155.79 157.9 155.44 155.49 51700 155.49 down up incorrect
ASEA.US Global X Funds 20260911 0 21.72 21.72 21.6 21.64 18600 21.64 down down correct
ASHR.US DBX ETF Trust 20260911 0 33.75 33.77 33.64 33.64 2201800 33.64 down up incorrect
ASHS.US Xtrackers Harvest CSI 500 China 20260911 0 41.37 41.37 41.19 41.22 3400 41.22 down down correct
ATFV.US Alger 35 ETF 20260911 0 39.712 39.74 39.53 39.56 10800 39.56 down down correct
AUSF.US Global X Funds 20260911 0 51.26 51.27 51.06 51.21 29800 51.21 down up incorrect
AVDE.US American Century ETF Trust 20260911 0 93.1 93.2 92.79 92.94 797400 92.94 down down correct
AVDV.US American Century ETF Trust 20260911 0 111.76 112.09 111.33 111.61 511100 111.61 down down correct
AVEM.US American Century ETF Trust 20260911 0 95.56 95.65 95.105 95.35 1230600 95.35 down down correct
AVES.US Avantis® Emerging Markets Value ETF 20260911 0 66.41 66.54 66.12 66.29 111500 66.29 down down correct
AVIG.US Avantis Core Fixed Income ETF 20260911 0 40.14 40.16 40.01 40.01 150000 40.01 down down correct
AVIV.US Avantis International Large Cap 20260911 0 82.89 82.89 82.5701 82.73 56593 82.73 down down correct
AVLV.US American Century ETF Trust 20260911 0 93.66 93.87 93.26 93.53 1324800 93.53 down down correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260911 0 43.79 44.025 43.72 43.78 43600 43.78 down down correct
AVRE.US AVRE 20260911 0 46.29 46.353 46.11 46.22 38700 46.22 down down correct
AVSF.US American Century ETF Trust 20260911 0 45.89 45.93 45.8524 45.86 49793 45.86 down down correct
AVUS.US American Century ETF Trust 20260911 0 129.76 129.93 129.49 129.65 269900 129.65 down down correct
AVUV.US American Century ETF Trust 20260911 0 124.79 125.243 124.02 124.5 944700 124.5 down up incorrect
AWAY.US ETFMG Travel Tech ETF 20260911 0 17.87 17.87 17.72 17.778 6600 17.778 down up incorrect
BAB.US Invesco Exchange 20260911 0 26.04 26.0779 25.9569 25.97 170528 25.866 down down correct
BAR.US GraniteShares Gold Trust 20260911 0 43.23 43.375 42.74 42.78 404400 42.78 down down correct
BATT.US Amplify ETF Trust 20260911 0 15.1 15.17 15.04 15.056 16900 15.056 down down correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260911 0 50.72 50.83 49.3 49.385 42800 49.385 down down correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260911 0 124.21 124.32 124.04 124.2228 2826 123.8569 up up correct
BBP.US ETFis Series Trust I 20260911 0 104.48 104.51 103.45 103.4597 8264 103.4597 down up incorrect
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260911 0 88.3 88.3 88.103 88.103 3251 87.8548 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260911 0 39.38 39.38 39 39.2 23700 39.2 down down correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260911 0 26.61 26.61 26.36 26.48 1705900 26.48 down down correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260911 0 20.2138 20.2138 20.2138 20.2138 24 20.2138
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260911 0 15.08 15.135 15.08 15.112 700 15.112 up up correct
BDRY.US ETF Managers Group Commodity Trust I 20260911 0 16 16.05 15.94 16.01 51200 16.01 up up correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260911 0 18.65 19.12 18.64 19.08 69500 19.08 up down incorrect
BETZ.US Roundhill Sports Betting & iGaming ETF 20260911 0 19.25 19.38 19.25 19.359 6100 19.359 up up correct
BFOR.US Barron's 400 ETF 20260911 0 23.63 23.63 23.58 23.61 16200 23.61 down down correct
BIBL.US Northern Lights Fund Trust IV 20260911 0 54.7 54.996 54.7 54.94 33600 54.94 up up correct
BIGY.US ETF Series Solutions 20260911 0 52.12 52.325 52.12 52.19 3200 52.19 up up correct
BIL.US SPDR Bloomberg Barclays 1 20260911 0 91.5 91.5 91.49 91.5 13945300 91.5
BILS.US SPDR Series Trust 20260911 0 99.2 99.21 99.19 99.19 535500 99.19 down up incorrect
BITO.US ProShares Bitcoin Strategy ETF 20260911 0 10.4 10.72 10.325 10.37 84465700 10.37 down up incorrect
BITQ.US Exchange Traded Concepts Trust 20260911 0 25.62 26.58 25.475 25.82 198800 25.82 up up correct
BIV.US Vanguard Intermediate 20260911 0 74.3 74.34 74.03 74.06 1427500 74.06 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20260911 0 13.05 13.11 13 13.05 2256700 13.05
BKAG.US BNY Mellon Core Bond ETF 20260911 0 40.85 40.85 40.67 40.7 144500 40.7 down down correct
BKEM.US BNY Mellon ETF Trust 20260911 0 30.82 30.942 30.77 30.86 6500 30.86 up up correct
BKF.US iShares MSCI BRIC ETF 20260911 0 39.88 39.94 39.83 39.84 2500 39.84 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20260911 0 46.81 46.81 46.695 46.695 9200 46.695 down down correct
BKIE.US BNY Mellon International Equity ETF 20260911 0 34.43 34.43 34.21 34.39 254000 34.39 down up incorrect
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260911 0 48.85 49.0099 48.82 48.86 243793 48.86 up up correct
BKLN.US Invesco Exchange 20260911 0 20.6 20.61 20.59 20.59 8482767 20.4759 down down correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260911 0 39.972 40.01 39.905 39.938 15000 39.938 down down correct
BKSE.US BNY Mellon ETF Trust 20260911 0 43.38 43.38 43.17 43.198 4200 43.198 down down correct
BKUI.US BNY Mellon ETF Trust 20260911 0 49.56 49.57 49.545 49.55 18200 49.55 down down correct
BLES.US Northern Lights Fund Trust IV 20260911 0 49.33 49.33 49 49.052 7200 49.052 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20260911 0 63.61 65.1 63.21 63.9 119100 63.9 up up correct
BLV.US Vanguard Long 20260911 0 65.22 65.31 64.83 64.84 963800 64.84 down down correct
BMED.US BlackRock Future Health ETF 20260911 0 32.98 32.98 32.96 32.965 1100 32.965 down down correct
BNDC.US FlexShares Core Select Bond Fund 20260911 0 21.53 21.53 21.4162 21.4162 8167 21.4162 down down correct
BNDD.US BNDD 20260911 0 97.49 97.49 96.971 96.971 400 96.971 down down correct
BNKD.US MicroSectors U.S. Big Banks Index 20260911 0 30.5375 30.5375 30.5375 30.5375 77 30.5375
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260911 0 45.575 45.575 44.49 45.15 5100 45.15 down down correct
BNO.US United States Brent Oil Fund LP 20260911 0 60.75 61.7 60.66 61.37 1989000 61.37 up up correct
BOAT.US SonicShares Global Shipping ETF 20260911 0 51.43 52.16 51.2 52 92100 52 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260911 0 18.96 19.44 18.93 19.26 3697400 19.26 up up correct
BOND.US PIMCO Active Bond Exchange 20260911 0 89.18 89.19 88.79 88.84 460600 88.84 down down correct
BOUT.US Innovator ETFs Trust 20260911 0 43.77 43.77 43.43 43.45 6000 43.45 down down correct
BRF.US VanEck Vectors ETF Trust 20260911 0 16.86 16.86 16.61 16.61 18800 16.61 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260911 0 109.23 109.23 105.02 106.66 13689 106.4007 down down correct
BSV.US Vanguard Short 20260911 0 76.85 76.88 76.73 76.74 2031500 76.74 down up incorrect
BTAL.US AGFiQ U.S. Market Neutral Anti 20260911 0 12.28 12.31 12.21 12.22 908500 12.22 down down correct
BUL.US Pacer US Cash Cows Growth ETF 20260911 0 62.77 62.77 62.55 62.71 10400 62.71 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260911 0 40.48 40.5 39.26 39.42 410600 39.42 down down correct
BUZZ.US VanEck Vectors ETF Trust 20260911 0 37.28 37.521 37.25 37.25 30400 37.25 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260911 0 21.8 21.88 21.76 21.77 454200 21.77 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260911 0 27.41 27.46 27.36 27.39 34300 27.39 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20260911 0 22.05 22.05 21.97 21.97 217100 21.97 down up incorrect
BZQ.US ProShares Trust 20260911 0 18.41 18.74 18.37 18.525 8019 18.2245 up down incorrect
CANE.US Teucrium Sugar 20260911 0 11.58 11.6 11.45 11.52 772700 11.52 down up incorrect
CAPE.US Barclays ETN+ Shiller Capet ETN 20260911 0 32.23 32.38 32.23 32.285 16400 32.285 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260911 0 24.105 24.16 24.1 24.16 3300 24.16 up up correct
CBSE.US Listed Funds Trust 20260911 0 47.435 47.5 47.25 47.268 12400 47.268 down down correct
CCOR.US Core Alternative ETF 20260911 0 25.82 25.82 25.7968 25.7968 609 25.7466 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20260911 0 45 45 44.11 44.15 347100 44.15 down down correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260911 0 18.595 18.595 18.546 18.546 700 18.338 down down correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20260911 0 20 20.04 19.99 20.04 1300 20.04 up up correct
CGW.US Invesco Exchange 20260911 0 63.93 63.97 63.33 63.49 20400 63.49 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260911 0 20.87 20.91 20.72 20.76 25961 20.6525 down down correct
CHGX.US ETF Series Solutions 20260911 0 32.94 32.9996 32.94 32.9863 5173 32.9863 up up correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260911 0 16.3 16.34 16.26 16.27 7600 16.27 down down correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260911 0 27.3 27.37 27.3 27.307 5600 27.307 up down incorrect
CMBS.US iShares Trust 20260911 0 47.79 47.88 47.65 47.73 45200 47.73 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260911 0 65.86 65.86 64.98 65.29 94800 65.29 down down correct
CMF.US iShares Trust 20260911 0 55.15 55.42 55.15 55.34 2614800 55.34 up up correct
CNBS.US Amplify ETF Trust 20260911 0 28.43 28.43 27.68 27.793 16400 27.793 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20260911 0 89.61 89.61 88.83 88.89 1100 88.5243 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20260911 0 47.72 47.8 47.48 47.545 82000 47.545 down down correct
COM.US Direxion Shares ETF Trust 20260911 0 35.79 35.79 35.4401 35.5 75698 35.266 down up incorrect
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260911 0 28.73 28.73 28.44 28.575 50100 28.575 down up incorrect
COPX.US Global X Copper Miners ETF 20260911 0 89.67 90.05 87.99 88.53 3050900 88.53 down down correct
CORN.US Teucrium Commodity Trust 20260911 0 19.85 20.31 19.65 19.92 871500 19.92 up up correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260911 0 93.76 93.8 93.47 93.48 48700 93.48 down down correct
CPER.US United States Copper Index Fund LP 20260911 0 39.22 39.34 39.15 39.18 346200 39.18 down down correct
CQQQ.US Invesco China Technology ETF 20260911 0 46.46 46.6 46.29 46.33 814600 46.33 down down correct
CRAK.US VanEck Vectors ETF Trust 20260911 0 65.38 66.58 65.3 65.65 634500 65.65 up up correct
CRBN.US iShares Trust 20260911 0 258.4 258.65 257.38 257.96 28900 257.96 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260911 0 15.14 15.421 14.66 14.91 113400 14.91 down down correct
CSD.US Invesco S&P Spin 20260911 0 130.01 130.01 129.17 129.5 5200 129.5 down down correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260911 0 32.467 32.467 32.467 32.467 100 32.4152
CURE.US Direxion Shares ETF Trust 20260911 0 125.15 125.6 121.56 121.88 38843 121.5873 down up incorrect
CUT.US Invesco MSCI Global Timber ETF 20260911 0 29.03 29.15 28.96 28.96 1900 28.96 down up incorrect
CVY.US Invesco Zacks Multi 20260911 0 30.33 30.4399 30.3201 30.4289 3421 30.1984 up down incorrect
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260911 0 102.7 103.22 102.22 102.65 1467600 102.65 down down correct
CWEB.US Direxion Shares ETF Trust 20260911 0 18.8 18.98 18.62 18.65 436917 18.587 down down correct
CWI.US SPDR MSCI ACWI ex 20260911 0 41.48 41.48 41.23 41.27 237561 41.27 down down correct
CWS.US AdvisorShares Focused Equity ETF 20260911 0 68.6 69.3 68.6 69.261 8900 69.261 up up correct
CZA.US Invesco Zacks Mid 20260911 0 122.23 122.61 122.23 122.48 800 122.48 up down incorrect
DAT.US ProShares Big Data Refiners ETF 20260911 0 47.71 47.71 47.71 47.71 200 47.71
DBA.US Invesco DB Multi 20260911 0 29.2 29.2 28.83 28.93 1330600 28.93 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260911 0 48.07 48.11 47.89 47.97 15900 47.97 down down correct
DBB.US Invesco DB Multi 20260911 0 25.35 25.43 25.35 25.41 86000 25.41 up down incorrect
DBC.US Invesco DB Commodity Index Tracking Fund 20260911 0 33.11 33.23 32.99 33.16 577000 33.16 up up correct
DBE.US Invesco DB Energy Fund 20260911 0 37.18 37.48 37.04 37.18 33800 37.18
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260911 0 54.79 55.14 54.79 55.01 282100 55.01 up up correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260911 0 39.19 39.39 39.19 39.36 4200 39.36 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260911 0 54.48 54.48 53.74 53.87 27200 53.87 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260911 0 62.4 62.4 62.308 62.308 700 62.308 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260911 0 114.52 115.39 114.26 114.43 11700 114.43 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260911 0 31.78 32.005 31.73 31.99 2045800 31.99 up up correct
DBO.US Invesco DB Oil Fund 20260911 0 24.84 25.28 24.84 25.22 727100 25.22 up up correct
DBP.US Invesco DB Precious Metals Fund 20260911 0 101 101.01 100.25 100.25 2400 100.25 down down correct
DDM.US ProShares Ultra Dow30 20260911 0 65.46 65.94 65.22 65.6 166315 65.4438 up up correct
DEED.US First Trust TCW Securitized Plus ETF 20260911 0 20.86 20.86 20.8 20.8 3400 20.7094 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260911 0 40.4 40.405 40.4 40.405 245 40.3334 up up correct
DEEP.US Roundhill Acquirers Deep Value ETF 20260911 0 43.14 43.14 42.983 42.983 800 42.983 down down correct
DEM.US WisdomTree Trust 20260911 0 56.84 56.85 56.58 56.75 187400 56.75 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260911 0 39.94 40.08 39.6473 39.76 61206 39.6363 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20260911 0 66.18 66.18 65.928 66.0901 5361 65.8349 down down correct
DEW.US WisdomTree Global High Dividend Fund 20260911 0 72.14 72.24 72.03 72.03 1800 72.03 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260911 0 45.23 45.29 45.13 45.16 1982500 45.0633 down down correct
DFAE.US Dimensional ETF Trust 20260911 0 40.2 40.28 40.04 40.13 880800 39.8656 down down correct
DFAI.US Dimensional International Core Equity Market ETF 20260911 0 42.87 42.885 42.694 42.77 1959300 42.585 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20260911 0 80.715 80.891 80.34 80.52 438200 80.3172 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260911 0 70.57 70.705 70.167 70.42 216000 70.1669 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20260911 0 52.81 52.92 52.75 52.78 516800 52.6592 down down correct
DFCF.US Dimensional ETF Trust 20260911 0 41.04 41.08 40.84 40.91 1381900 40.7465 down down correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260911 0 76.69 76.69 76.48 76.48 700 76.48 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260911 0 57.22 57.515 55.35 56.08 237099 56.0675 down down correct
DFIP.US Dimensional ETF Trust 20260911 0 39.97 39.97 39.76 39.765 211400 39.765 down down correct
DFIV.US DFIV 20260911 0 58.65 58.705 58.455 58.58 1159400 58.2934 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260911 0 115.85 116.2 115.78 116.19 23111 116.1246 up down incorrect
DFNM.US Dimensional ETF Trust 20260911 0 46.85 47.004 46.85 46.93 399800 46.8015 up down incorrect
DFSD.US Dimensional ETF Trust 20260911 0 46.95 46.99 46.89 46.9 608100 46.7261 down up incorrect
DFUS.US Dimensional U.S. Equity ETF 20260911 0 83.42 83.56 83.275 83.37 1210800 83.1765 down up incorrect
DGP.US DB Gold Double Long ETN 20260911 0 157.02 162.47 155.44 156.78 129000 156.78 down up incorrect
DGRO.US iShares Core Dividend Growth ETF 20260911 0 78.41 78.53 78.065 78.24 1165297 77.8548 down up incorrect
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260911 0 64.54 64.58 64.27 64.41 29000 64.41 down down correct
DGT.US SPDR Series Trust 20260911 0 191.36 191.36 190.6882 190.97 3582 190.4787 down down correct
DGZ.US DB Gold Short ETN 20260911 0 5.16 5.16 5.16 5.16 400 5.16
DHS.US WisdomTree U.S. High Dividend Fund 20260911 0 117.35 117.6699 117.06 117.35 38224 117.0252
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260911 0 525.37 527.36 524.29 525.79 3437463 524.5805 up up correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260911 0 17.67 17.686 17.62 17.62 47000 17.62 down down correct
DIG.US ProShares Ultra Oil & Gas 20260911 0 72.46 73.411 71.67 72.28 24916 72.0211 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20260911 0 89.68 89.68 89.3245 89.3245 782 88.7846 down up incorrect
DIV.US Global X SuperDividend U.S. ETF 20260911 0 19.67 19.73 19.63 19.67 135900 19.67
DIVO.US Amplify ETF Trust 20260911 0 47.8 47.91 47.68 47.74 670100 47.74 down up incorrect
DIVS.US SmartETFs Dividend Builder ETF 20260911 0 33.825 33.865 33.79 33.79 1300 33.6093 down up incorrect
DIVZ.US Listed Funds Trust 20260911 0 38.09 38.09 37.98 37.981 22100 37.981 down up incorrect
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260911 0 65.01 65.0722 64.8249 64.99 17979 64.6514 down up incorrect
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260911 0 52.99 53.02 52.57 52.57 25000 52.57 down down correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260911 0 100.12 100.1799 99.81 99.9 65603 99.7019 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260911 0 88.77 88.92 88.54 88.59 12900 88.59 down down correct
DNL.US WisdomTree Global ex 20260911 0 45.25 45.27 45.14 45.14 7400 45.14 down down correct
DOG.US ProShares Short Dow30 20260911 0 21.71 21.755 21.64 21.69 4605831 21.5264 down down correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260911 0 77.01 77.01 76.6 76.6573 11859 76.3738 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260911 0 56.92 57.1 56.62 56.78 258700 56.6555 down down correct
DOO.US WisdomTree International Dividend ex 20260911 0 60.96 61.28 60.15 60.99 187900 60.99 up up correct
DPST.US Direxion Shares ETF Trust 20260911 0 134.39 136.3 127.3 131.19 184309 130.7529 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260911 0 32.9 32.9 31.575 32.37 1017759 32.1218 down down correct
DRN.US Direxion Shares ETF Trust 20260911 0 9.74 9.885 9.68 9.78 1613680 9.7056 up up correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260911 0 20.26 20.35 19.9055 20.14 252299 19.9907 down down correct
DSI.US iShares MSCI KLD 400 Social ETF 20260911 0 145.53 145.85 145.42 145.43 75556 145.1019 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260911 0 67.08 67.31 66.842 67.24 45158 67.0649 up up correct
DSTX.US ETF Series Solutions 20260911 0 35.43 35.43 35.37 35.388 2000 35.2391 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260911 0 96.45 96.5693 96.17 96.23 18399 96.0312 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20260911 0 50.62 50.68 50.44 50.68 2400 50.68 up up correct
DTH.US WisdomTree International High Dividend Fund 20260911 0 58.62 58.64 58.31 58.39 15300 58.39 down up incorrect
DUG.US ProShares UltraShort Oil & Gas 20260911 0 14.26 14.28 13.86 14.11 155751 14.0351 down up incorrect
DUSL.US Direxion Shares ETF Trust 20260911 0 81.36 81.95 81.0613 81.36 7302 81.3517
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260911 0 32.77 34.23 32.24 33.62 1282690 33.3541 up up correct
DVYE.US iShares Inc. 20260911 0 36.3 36.31 36.05 36.1 78971 35.4499 down down correct
DWM.US WisdomTree International Equity Fund 20260911 0 75.61 75.61 75.39 75.4 5900 75.4 down down correct
DWMF.US WisdomTree International Multifactor Fund 20260911 0 34.02 34.02 34 34 200 34 down down correct
DWX.US SPDR S&P International Dividend ETF 20260911 0 47.79 47.79 47.65 47.6722 8498 47.2942 down down correct
DXD.US ProShares Trust 20260911 0 17.16 17.2402 17.035 17.13 2708062 16.9803 down up incorrect
DXJ.US WisdomTree Japan Hedged Equity Fund 20260911 0 176.72 177.7 176.49 177.22 226000 177.1408 up down incorrect
DYLD.US Two Roads Shared Trust 20260911 0 22.13 22.226 22.13 22.175 2300 22.1054 up down incorrect
DYNF.US BlackRock ETF Trust 20260911 0 69.82 69.98 69.67 69.77 2793100 69.6267 down up incorrect
DZZ.US DB Gold Double Short ETN 20260911 0 1.77 1.77 1.72 1.72 400 1.72 down up incorrect
EAGG.US iShares Trust 20260911 0 46.07 46.09 45.92 45.95 421600 45.95 down up incorrect
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260911 0 33.93 33.936 33.86 33.936 1100 33.936 up down incorrect
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260911 0 38.96 38.96 38.67 38.7401 2942 38.7401 down up incorrect
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260911 0 21.06 21.07 20.99 20.99 277900 20.99 down down correct
ECNS.US iShares Trust 20260911 0 27.98 27.99 27.65 27.81 17700 27.81 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20260911 0 36.13 36.23 35.97 36.03 56400 36.03 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260911 0 82.07 82.12 81.06 81.62 45400 81.404 down down correct
EDIV.US SPDR Index Shares Funds 20260911 0 41.8 41.8524 41.71 41.85 70842 41.1778 up up correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260911 0 25.03 25.108 25.03 25.108 866 24.7889 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260911 0 45.565 45.64 45.55 45.55 6851 45.4145 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260911 0 59.53 59.69 58.98 59.02 4512100 59.02 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260911 0 14.03 14.24 14.03 14.18 215300 13.9884 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260911 0 29.05 29.1099 28.98 29 32268 28.5661 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20260911 0 67.98 68.03 67.69 67.84 21480000 67.84 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260911 0 23.02 23.02 22.81 22.85 2100 22.7311 down down correct
EEMS.US iShares MSCI Emerging Markets Small 20260911 0 76.31 76.52 76.27 76.39 7800 76.39 up up correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260911 0 53.6 53.87 53.5896 53.5896 1419 53.5896 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260911 0 67.05 67.355 66.89 67.06 60273 66.8505 up up correct
EET.US ProShares Ultra MSCI Emerging Markets 20260911 0 112.735 112.735 112.49 112.5308 954 112.0741 down down correct
EEV.US ProShares Trust 20260911 0 10.525 10.58 10.45 10.52 113580 10.3219 down down correct
EFA.US iShares MSCI EAFE ETF 20260911 0 106.98 107.03 106.57 106.7 10285500 106.7 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260911 0 55.11 55.11 54.92 54.9699 3912 54.9699 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20260911 0 74.23 74.3164 74.08 74.1 9134 73.8985 down down correct
EFO.US ProShares Ultra MSCI EAFE 20260911 0 75.8401 75.9343 75.8401 75.9343 1069 75.6488 up up correct
EFU.US ProShares UltraShort MSCI EAFE 20260911 0 6.979 6.9805 6.94 6.965 5176 6.8852 down down correct
EFZ.US ProShares Short MSCI EAFE 20260911 0 22.57 22.5917 22.57 22.5741 884 22.3413 up up correct
EIDO.US iShares MSCI Indonesia ETF 20260911 0 12.83 12.86 12.75 12.75 950400 12.75 down down correct
EINC.US VanEck Vectors Energy Income ETF 20260911 0 120.31 120.31 119.67 119.94 3300 119.94 down up incorrect
EIRL.US iShares Trust 20260911 0 84.55 84.55 84.48 84.48 900 84.48 down up incorrect
EIS.US iShares MSCI Israel ETF 20260911 0 122.89 123.74 122.89 123.72 24900 123.72 up down incorrect
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260911 0 37.074 37.135 37.074 37.11 4000 37.11 up down incorrect
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260911 0 31.545 31.63 31.5 31.59 27900 31.59 up down incorrect
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260911 0 28.87 28.906 28.7811 28.805 8231 28.6564 down up incorrect
EMBD.US Global X Emerging Markets Bond ETF 20260911 0 23.29 23.32 23.24 23.24 19400 23.24 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260911 0 24.62 24.64 24.53 24.53 45800 24.53 down down correct
EMLC.US VanEck Vectors ETF Trust 20260911 0 25.51 25.51 25.43 25.44 2141000 25.44 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260911 0 44.06 44.06 43.7 43.79 309346 43.4549 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260911 0 38.57 38.58 38.45 38.5 12900 38.5 down down correct
EMNT.US EMNT 20260911 0 98.6 98.63 98.58 98.595 8400 98.595 down down correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260911 0 32.51 32.57 32.26 32.28 42400 32.28 down down correct
EMTY.US ProShares Trust 20260911 0 24.5191 24.5191 24.5191 24.5191 84 24.3479
ENFR.US Alerian Energy Infrastructure ETF 20260911 0 40.08 40.9 39.29 39.54 76857 39.54 down down correct
EOCT.US Innovator ETFs Trust 20260911 0 35.171 35.19 35.16 35.16 4600 35.16 down down correct
EPHE.US iShares MSCI Philippines ETF 20260911 0 24.18 24.25 24.12 24.12 72600 24.12 down down correct
EPI.US WisdomTree India Earnings Fund 20260911 0 42.22 42.29 42.08 42.29 327200 42.29 up up correct
EPOL.US iShares Trust 20260911 0 45.51 45.7 45.39 45.56 550800 45.56 up up correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260911 0 56.8 56.84 56.49 56.55 122600 56.55 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260911 0 80.67 80.81 80.55 80.65 33100 80.65 down down correct
EPU.US iShares MSCI Peru ETF 20260911 0 91.79 91.87 90.51 90.72 27000 90.72 down down correct
EPV.US ProShares UltraShort FTSE Europe 20260911 0 17.78 17.87 17.69 17.8092 12710 17.5814 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260911 0 59.98 59.98 59.7401 59.869 36248 59.5936 down down correct
EQL.US ALPS Equal Sector Weight ETF 20260911 0 51.48 51.57 51.39 51.46 21756 51.2705 down down correct
EQWL.US Invesco Exchange 20260911 0 132.77 132.805 132.19 132.47 50815 131.9592 down down correct
ERTH.US Invesco Exchange 20260911 0 44.9 45.01 44.78 44.85 1400 44.699 down down correct
ERX.US Direxion Shares ETF Trust 20260911 0 111.21 114.07 110.76 112.08 480200 111.6851 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260911 0 8.74 8.7499 8.4801 8.63 16197450 8.5685 down down correct
ESBA.US Empire State Realty OP L.P 20260911 0 4.1 4.1 4.1 4.1 0 4.0653
ESGA.US American Century Sustainable Equity ETF 20260911 0 56.4 56.4 56.4 56.4 512 56.4
ESGY.US American Century Sustainable Growth ETF 20260911 0 75.5 75.5 75.5 75.5 148 75.5
ETHO.US Etho Climate Leadership U.S. ETF 20260911 0 79.921 80.162 79.57 79.57 1900 79.57 down down correct
EUDG.US WisdomTree Trust 20260911 0 38.8301 38.8794 38.8301 38.8794 685 38.8336 up up correct
EUM.US ProShares Short MSCI Emerging Markets 20260911 0 15.6 15.625 15.56 15.61 47010 15.4744 up up correct
EUO.US ProShares Trust II 20260911 0 30.01 30.05 30.01 30.03 3500 30.03 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260911 0 47.65 47.65 47 47.08 4100 46.9256 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260911 0 115.28 115.28 114.785 115.03 34717 114.6354 down down correct
EUSB.US iShares Trust 20260911 0 42.32 42.32 42.2 42.21 25180 42.21 down down correct
EVNT.US EVNT 20260911 0 12.21 12.225 12.19 12.225 3500 12.225 up up correct
EVX.US VanEck Vectors ETF Trust 20260911 0 39.99 39.99 39.91 39.94 3200 39.94 down down correct
EWA.US iShares MSCI Australia ETF 20260911 0 29.42 29.43 29.24 29.27 2717700 29.27 down down correct
EWC.US iShares MSCI Canada ETF 20260911 0 60.73 60.8 60.26 60.58 1174000 60.58 down down correct
EWD.US iShares MSCI Sweden ETF 20260911 0 52.05 52.16 51.8 51.9 75700 51.9 down down correct
EWG.US iShares MSCI Germany ETF 20260911 0 42.95 43.03 42.84 42.87 550000 42.87 down down correct
EWH.US iShares Inc. 20260911 0 22.56 22.63 22.5 22.52 4375700 22.52 down down correct
EWI.US iShares MSCI Italy ETF 20260911 0 61.85 62.04 61.73 61.96 296700 61.96 up up correct
EWJ.US iShares MSCI Japan ETF 20260911 0 98.46 98.76 98.32 98.56 3402400 98.56 up up correct
EWK.US iShares MSCI Belgium ETF 20260911 0 27.17 27.19 26.93 26.93 10100 26.93 down down correct
EWL.US iShares MSCI Switzerland ETF 20260911 0 60.77 60.79 60.25 60.3 164600 60.3 down down correct
EWM.US iShares MSCI Malaysia ETF 20260911 0 27.83 27.83 27.71 27.76 202100 27.76 down down correct
EWN.US iShares MSCI Netherlands ETF 20260911 0 68.39 68.39 67.81 67.84 61600 67.84 down down correct
EWO.US iShares MSCI Austria ETF 20260911 0 44.67 44.67 44.25 44.45 188500 44.45 down down correct
EWP.US iShares MSCI Spain ETF 20260911 0 62.22 62.39 62.01 62.14 133700 62.14 down down correct
EWQ.US iShares MSCI France ETF 20260911 0 44.91 45.09 44.89 44.93 142500 44.93 up up correct
EWS.US iShares MSCI Singapore ETF 20260911 0 33.66 33.69 33.56 33.62 1012400 33.62 down up incorrect
EWT.US iShares MSCI Taiwan ETF 20260911 0 110.38 111.15 110.31 110.91 2234500 110.91 up down incorrect
EWU.US iShares MSCI United Kingdom ETF 20260911 0 48.08 48.08 47.74 47.94 726300 47.94 down up incorrect
EWV.US ProShares UltraShort MSCI Japan 20260911 0 15.71 15.81 15.66 15.7177 18867 15.5014 up down incorrect
EWW.US iShares MSCI Mexico ETF 20260911 0 76 76 75.03 75.38 523700 75.38 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260911 0 72.72 72.78 72.51 72.61 13500 72.61 down down correct
EWY.US iShares MSCI South Korea ETF 20260911 0 189.77 190.13 187.99 188.72 11830500 188.72 down down correct
EWZ.US iShares MSCI Brazil ETF 20260911 0 38.63 38.64 37.89 38.19 16975200 38.19 down down correct
EXI.US iShares Global Industrials ETF 20260911 0 195.08 195.4 194.61 195.13 26600 195.13 up up correct
EZA.US iShares MSCI South Africa ETF 20260911 0 70.61 70.61 69.92 70.1 75400 70.1 down down correct
EZJ.US ProShares Ultra MSCI Japan 20260911 0 70.92 71.63 70.92 71.1304 1284 70.8967 up up correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260911 0 75.1 75.115 74.86 75.06 7199 74.8328 down down correct
FAN.US First Trust Global Wind Energy ETF 20260911 0 23.815 23.8499 23.6401 23.654 11573 23.5863 down down correct
FAS.US Direxion Shares ETF Trust 20260911 0 175.39 177 171.3073 173.91 296179 172.8438 down down correct
FAZ.US Direxion Shares ETF Trust 20260911 0 32.24 33.09 31.96 32.62 1397100 32.4272 up up correct
FBND.US Fidelity Total Bond ETF 20260911 0 44.36 44.396 44.212 44.24 4109900 44.24 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260911 0 264.46 264.97 261.85 261.85 30100 261.85 down down correct
FCG.US First Trust Natural Gas ETF 20260911 0 31.72 31.95 31.51 31.83 742600 31.6224 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260911 0 71.89 72.4 71.89 72.08 318572 71.9064 up up correct
FCOR.US Fidelity Merrimack Street Trust 20260911 0 45.6 45.76 45.57 45.64 60800 45.64 up up correct
FDD.US First Trust Exchange 20260911 0 20.46 20.47 20.39 20.42 52225 20.1532 down down correct
FDHY.US Fidelity High Yield Factor ETF 20260911 0 48.67 48.78 48.54 48.54 56500 48.54 down down correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260911 0 98.54 98.87 98.34 98.75 70005 98.5455 up up correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260911 0 52.31 52.435 52.09 52.23 601018 51.6974 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20260911 0 71.85 72.17 71.85 72.01 52245 71.7769 up up correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260911 0 92.6 92.6 91.71 91.99 10861 91.5988 down down correct
FDMO.US Fidelity Momentum Factor ETF 20260911 0 94.67 95.1 94.65 94.68 68230 94.5129 up up correct
FDN.US First Trust Exchange 20260911 0 288.6 290.11 288.36 288.92 90400 288.92 up up correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20260911 0 69.88 70.24 69.88 70.059 14491 69.7518 up up correct
FDVV.US Fidelity High Dividend ETF 20260911 0 63.03 63.33 62.985 63.18 596053 62.8158 up up correct
FEDM.US FEDM 20260911 0 65.58 65.605 65.14 65.605 2300 65.3396 up up correct
FEIG.US FEIG 20260911 0 39.44 39.44 39.395 39.395 200 39.395 down down correct
FENY.US Fidelity MSCI Energy Index ETF 20260911 0 35.95 36.4 35.86 36.1 700148 35.8923 up up correct
FEUS.US FEUS 20260911 0 83.737 83.737 83.737 83.737 100 83.5242
FEZ.US SPDR EURO STOXX 50 ETF 20260911 0 69.91 70.0015 69.6005 69.7 516307 69.5865 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260911 0 21.215 21.3 21.12 21.167 4600 21.167 down down correct
FFND.US Northern Lights Fund Trust II 20260911 0 32.59 32.72 32.59 32.645 14400 32.645 up up correct
FFTY.US Innovator ETFs Trust 20260911 0 35.33 35.64 35.221 35.245 7900 35.245 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260911 0 35.48 35.5314 35.4 35.49 147641 34.8287 up up correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260911 0 81.03 81.19 80.213 80.3 279275 80.0511 down down correct
FIDI.US Fidelity International High Dividend ETF 20260911 0 29.35 29.4 29.29 29.335 28358 29.0433 down down correct
FIDU.US Fidelity Covington Trust 20260911 0 91.62 91.82 91.36 91.58 90819 91.3691 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260911 0 3.88 4.13 3.88 3.96 28200 3.96 up up correct
FIGB.US Fidelity Investment Grade Bond ETF 20260911 0 41.73 41.888 41.6 41.64 55900 41.64 down down correct
FILL.US iShares MSCI Global Energy Producers ETF 20260911 0 69 69 69 69 3 68.9168
FISK.US Empire State Realty OP L.P 20260911 0 4.3 4.3 4.3 4.3 0 4.265
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260911 0 24.93 24.93 24.81 24.81 199000 24.81 down up incorrect
FITE.US SPDR S&P Kensho Future Security ETF 20260911 0 106.82 107.15 106.02 106.311 6800 106.2674 down up incorrect
FIVA.US Fidelity International Value Factor ETF 20260911 0 39.83 39.8585 39.695 39.79 43917 39.545 down up incorrect
FIW.US First Trust Exchange 20260911 0 105.92 106.15 105.405 105.55 34430 105.3635 down up incorrect
FLAU.US Franklin FTSE Australia ETF 20260911 0 35.17 35.18 34.95 35.04 10400 35.04 down up incorrect
FLAX.US Franklin FTSE Asia ex Japan ETF 20260911 0 36.84 36.95 36.84 36.93 3400 36.93 up down incorrect
FLBR.US Franklin FTSE Brazil ETF 20260911 0 24.01 24.05 23.59 23.79 144400 23.79 down up incorrect
FLCA.US Franklin Templeton ETF Trust 20260911 0 54.28 54.28 53.825 54.06 22400 54.06 down up incorrect
FLCB.US Franklin Templeton ETF Trust 20260911 0 20.79 20.81 20.73 20.745 309400 20.745 down up incorrect
FLCH.US Franklin FTSE China ETF 20260911 0 21.03 21.06 20.95 20.97 61100 20.97 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260911 0 20.71 20.715 20.63 20.639 26100 20.639 down down correct
FLEE.US Franklin FTSE Europe ETF 20260911 0 39.32 39.32 38.76 39.146 2100 39.146 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20260911 0 36.94 36.94 36.79 36.9 29100 36.9 down down correct
FLGR.US Franklin FTSE Germany ETF 20260911 0 33.42 33.42 33.38 33.38 800 33.38 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260911 0 19.75 19.755 19.69 19.695 85200 19.695 down down correct
FLIN.US Franklin FTSE India ETF 20260911 0 34.87 34.93 34.795 34.93 85100 34.93 up up correct
FLJH.US Franklin Templeton ETF Trust 20260911 0 45.47 45.66 45.4 45.62 10100 45.62 up up correct
FLJP.US Franklin FTSE Japan ETF 20260911 0 41.82 41.975 41.79 41.9 383800 41.9 up up correct
FLKR.US Franklin FTSE South Korea ETF 20260911 0 62.36 62.52 61.86 62.12 1431800 62.12 down down correct
FLLA.US Franklin FTSE Latin America ETF 20260911 0 28.64 28.69 28.25 28.32 11600 28.32 down down correct
FLMB.US Franklin Liberty Federal Tax 20260911 0 22.64 22.79 22.64 22.708 79800 22.708 up up correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260911 0 23.9 24.04 23.9 23.97 1450000 23.97 up up correct
FLMX.US Franklin FTSE Mexico ETF 20260911 0 37.02 37.02 36.53 36.603 3600 36.603 down down correct
FLRG.US Fidelity Covington Trust 20260911 0 41.94 42.1 41.94 42.015 16400 41.8866 up up correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260911 0 30.78 30.79 30.77 30.77 1067100 30.77 down down correct
FLRT.US Pacer Funds Trust 20260911 0 46.83 46.83 46.74 46.75 165891 46.5313 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20260911 0 33.08 33.11 33.05 33.05 300 33.05 down down correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260911 0 28.61 29.999 28.395 28.68 88100 28.68 up up correct
FLSW.US Franklin FTSE Switzerland ETF 20260911 0 42.07 42.07 41.62 41.83 14300 41.83 down down correct
FLTB.US Fidelity Merrimack Street Trust 20260911 0 49.54 49.58 49.44 49.47 120300 49.47 down down correct
FLTR.US VanEck Vectors ETF Trust 20260911 0 25.55 25.56 25.54 25.55 982100 25.55
FLTW.US Franklin FTSE Taiwan ETF 20260911 0 106.16 106.75 105.9 106.73 842500 106.73 up up correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260911 0 24.91 24.95 24.91 24.93 196100 24.93 up up correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260911 0 4.74 5 4.62 4.74 200200 4.74
FMAT.US Fidelity MSCI Materials Index ETF 20260911 0 58.75 58.75 58.37 58.46 48513 58.2556 down down correct
FMF.US First Trust Managed Futures Strategy Fund 20260911 0 51.63 52.29 51.63 52.29 173948 52.0602 up up correct
FMNY.US First Trust Exchange 20260911 0 25.43 25.655 25.43 25.54 8800 25.4541 up up correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260911 0 12.65 12.65 12.57 12.591 11500 12.591 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20260911 0 81.6 81.72 80.9942 81.37 157892 81.0523 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260911 0 36.53 36.6 36.32 36.42 1950200 36.2857 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260911 0 31.58 31.64 31.525 31.58 1105074 31.463
FNDC.US Schwab Fundamental International Small Company Index ETF 20260911 0 51.21 51.25 51.01 51.09 66800 51.09 down down correct
FNDE.US Schwab Strategic Trust 20260911 0 42.72 42.77 42.57 42.65 2174100 42.65 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260911 0 55.97 55.99 55.76 55.83 3115500 55.83 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260911 0 32.43 32.52 32.4 32.46 2919300 32.339 up up correct
FNGD.US MicroSectors FANG+ Index 20260911 0 26.805 27.006 26.51 26.85 184000 26.85 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260911 0 262.2 263.105 262.19 262.19 1100 261.5787 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260911 0 150.85 150.85 150.232 150.232 1200 150.232 down down correct
FNGS.US MicroSectors FANG+ ETN 20260911 0 80.04 80.36 80.04 80.04 9700 80.04
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260911 0 32.27 32.6 32.0323 32.14 2748838 32.14 down down correct
FORH.US ETF Opportunities Trust 20260911 0 24.435 24.435 24.435 24.435 100 24.435
FPE.US First Trust Preferred Securities and Income ETF 20260911 0 17.51 17.54 17.48 17.5 1131424 17.3997 down up incorrect
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260911 0 18.85 18.86 18.82 18.84 250232 18.7467 down up incorrect
FPX.US First Trust US Equity Opportunities ETF 20260911 0 182.53 182.53 180.24 180.5 15800 180.5 down up incorrect
FQAL.US Fidelity Quality Factor ETF 20260911 0 83.71 83.83 83.63 83.67 18552 83.4347 down up incorrect
FREL.US Fidelity Covington Trust 20260911 0 28.77 28.85 28.64 28.77 237004 28.5342
FRI.US First Trust S&P REIT Index Fund 20260911 0 30.96 30.96 30.78 30.86 9930 30.66 down up incorrect
FRTY.US Alger Mid Cap 40 ETF 20260911 0 22.29 22.36 22.172 22.23 22200 22.23 down up incorrect
FSEC.US Fidelity Investment Grade Securitized ETF 20260911 0 42.7 42.81 42.65 42.7 693100 42.7
FSIG.US First Trust Exchange 20260911 0 18.64 18.649 18.61 18.61 151092 18.5371 down down correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20260911 0 19.72 19.775 19.72 19.75 132115 19.6956 up up correct
FSMD.US Fidelity Covington Trust 20260911 0 51 51 50.55 50.8 213700 50.6126 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260911 0 52.5 52.57 52.205 52.48 249762 52.1887 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260911 0 288.47 290.595 287.7001 289.02 184178 288.6891 up up correct
FTSD.US Franklin ETF Trust 20260911 0 89.58 89.58 89.3301 89.42 9014 89.42 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260911 0 20.04 20.04 20.02 20.03 70421 19.9859 down down correct
FUTY.US Fidelity MSCI Utilities Index ETF 20260911 0 55.36 55.44 54.61 54.7 417218 54.303 down down correct
FVAL.US Fidelity Value Factor ETF 20260911 0 82.27 82.51 82.24 82.32 20560 82.0658 up up correct
FVD.US First Trust Value Line Dividend Index Fund 20260911 0 49.29 49.4135 49.0001 49.12 387093 48.8577 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260911 0 71.07 71.07 71 71.02 2300 71.02 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260911 0 129.99 130.07 129.95 130.02 187500 130.02 up up correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260911 0 70.5 70.54 70.45 70.52 51000 70.52 up up correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260911 0 66.22 66.23 66.181 66.23 2149 66.0914 up up correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260911 0 107.06 107.17 106.98 107.01 299400 107.01 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260911 0 108.09 108.18 107.84 107.9 17200 107.9 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260911 0 62.57 62.57 61.845 62.06 18397 61.7207 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20260911 0 130.32 130.58 129.23 129.66 125479 129.3706 down down correct
FXI.US iShares Trust 20260911 0 34.57 34.72 34.46 34.49 12911400 34.49 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20260911 0 214.01 215.81 214.01 215.55 8500 215.55 up up correct
FXN.US First Trust Energy AlphaDEX Fund 20260911 0 23.95 24.225 23.87 24.01 858332 23.8404 up up correct
FXO.US First Trust Financials AlphaDEX Fund 20260911 0 65.29 65.4402 64.54 64.9 51774 64.5575 down down correct
FXP.US ProShares UltraShort FTSE China 50 20260911 0 21.17 21.54 21.17 21.54 1050 21.4184 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20260911 0 47 47 46.37 46.45 198823 46.1029 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260911 0 59.73 59.82 59.63 59.68 249100 59.68 down down correct
FXZ.US First Trust Exchange 20260911 0 84.54 84.54 83.47 83.74 73419 83.4806 down down correct
GAL.US SPDR SSgA Global Allocation ETF 20260911 0 53.49 53.65 53.49 53.54 10900 53.54 up up correct
GAMR.US ETF Managers Trust 20260911 0 97.231 97.231 97.231 97.231 100 97.231
GBIL.US Goldman Sachs Access Treasury 0 20260911 0 99.96 99.97 99.95 99.96 688600 99.96
GBUG.US iPath Gold ETN 20260911 0 50.85 51.33 50.101 50.332 18400 50.332 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260911 0 27.02 27.03 26.82 26.91 32500 26.91 down down correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260911 0 40.04 40.04 39.8905 39.8964 75883 39.8964 down down correct
GDMA.US Alpha Architect ETF Trust 20260911 0 42.05 42.25 42.05 42.11 4000 42.11 up up correct
GDOC.US Goldman Sachs ETF Trust 20260911 0 36.317 36.317 36.317 36.317 200 36.317
GDX.US VanEck Vectors Gold Miners ETF 20260911 0 98.21 99.08 96.23 97.1 14303700 97.1 down down correct
GDXD.US MicroSectors Gold Miners 20260911 0 16.66 17.88 16.23 17.42 3579300 17.42 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260911 0 127.57 128.88 124.55 125.41 2751600 125.41 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260911 0 156.1 159.5 145.9 149.3 1819500 149.3 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260911 0 51.88 51.91 51.64 51.83 69400 51.83 down down correct
GGRW.US Gabelli ETFs Trust 20260911 0 36.93 36.944 36.93 36.944 200 36.944 up up correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260911 0 44.14 44.155 44.045 44.045 4800 44.045 down down correct
GIGB.US Goldman Sachs ETF Trust 20260911 0 44.41 44.41 44.25 44.28 97900 44.28 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20260911 0 73.21 73.21 72.7327 72.8257 82352 72.8257 down down correct
GINN.US Goldman Sachs Innovate Equity ETF 20260911 0 80.83 80.83 80.75 80.814 500 80.814 down down correct
GLD.US SPDR Gold Trust 20260911 0 402.53 403.65 398.14 398.77 10963000 398.77 down down correct
GLDM.US World Gold Trust 20260911 0 86.83 87.07 85.9 86 2596700 86 down down correct
GLIN.US VanEck Vectors ETF Trust 20260911 0 45.02 45.24 45.02 45.2 1300 45.2 up up correct
GLL.US ProShares Trust II 20260911 0 22.36 22.84 22.25 22.79 3258500 22.79 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260911 0 38.7 38.78 38.55 38.635 17000 38.635 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260911 0 198.58 198.75 196.13 196.74 23600 196.74 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260911 0 156.46 156.58 156.46 156.58 3000 156.58 up up correct
GNR.US SPDR S&P Global Natural Resources ETF 20260911 0 78.96 79.28 78.34 78.59 195554 78.59 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260911 0 48.64 48.79 47.73 47.77 7800 47.77 down down correct
GOEX.US Global X Funds 20260911 0 91.48 91.48 90.13 90.42 3100 90.42 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260911 0 62.375 62.375 62.03 62.1465 7419 61.72 down down correct
GREK.US Global X MSCI Greece ETF 20260911 0 87.24 87.68 86.75 87.51 19900 87.51 up up correct
GRN.US iPath Series B Carbon ETN 20260911 0 34.26 34.355 34.26 34.355 100 34.355 up up correct
GRNB.US VanEck Vectors ETF Trust 20260911 0 23.57 23.57 23.52 23.55 41000 23.55 down up incorrect
GSEU.US Goldman Sachs ETF Trust 20260911 0 49.39 49.49 49.28 49.2829 3155 49.2829 down up incorrect
GSG.US iShares S&P GSCI Commodity 20260911 0 36.32 36.54 36.24 36.47 2968900 36.47 up down incorrect
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260911 0 47.61 47.655 47.44 47.45 254404 47.1856 down up incorrect
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260911 0 56.3511 56.6 56.3511 56.4887 6308 56.4887 up down incorrect
GSLC.US Goldman Sachs ETF Trust 20260911 0 145.68 146.12 145.6301 145.8 159345 145.3447 up up correct
GSPY.US Gotham Enhanced 500 ETF 20260911 0 42.46 42.5 42.44 42.474 5300 42.474 up up correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260911 0 88.83 88.83 88.32 88.4705 30767 88.2694 down down correct
GSY.US Invesco Ultra Short Duration ETF 20260911 0 50.13 50.13 50.1 50.1 1089358 49.9245 down down correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260911 0 56.88 56.99 56.77 56.871 2800 56.871 down down correct
GTO.US Invesco Total Return Bond ETF 20260911 0 45.62 45.6267 45.485 45.5 209269 45.3052 down down correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260911 0 56.85 57.01 56.41 56.62 150310 56.2504 down down correct
GURU.US Global X Guru Index ETF 20260911 0 68.96 69.05 68.96 69.05 500 69.05 up up correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260911 0 47.42 49.335 47.42 48.41 480300 48.2439 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260911 0 171.83 171.83 170.92 171.192 6100 171.192 down down correct
GWX.US SPDR S&P International Small Cap ETF 20260911 0 46.41 46.57 46.35 46.4 34200 46.4 down down correct
GXC.US SPDR Index Shares Funds 20260911 0 88.09 88.41 87.4 87.58 229000 87.58 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260911 0 14.39 14.39 14.2 14.3 800 14.208 down down correct
HACK.US ETF Series Solutions 20260911 0 111.19 111.81 109.1 109.9 260700 109.9 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260911 0 35.23 35.411 35.208 35.208 4200 35.1166 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20260911 0 77.74 78.11 77.24 77.47 69000 77.47 down down correct
HAUZ.US DBX ETF Trust 20260911 0 22.16 22.18 22.05 22.1 79700 22.1 down down correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260911 0 45.66 45.78 45.65 45.677 8200 45.677 up up correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260911 0 33.67 33.71 33.53 33.59 226648 33.3652 down down correct
HDG.US ProShares Hedge Replication ETF 20260911 0 54.81 54.81 54.6621 54.6621 748 54.3628 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260911 0 14.5 14.6 14.5 14.54 134500 14.54 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260911 0 16.9261 16.9261 16.9261 16.9261 82 16.8756
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260911 0 38.22 38.24 38.1754 38.1754 1539 37.3926 down down correct
HDV.US iShares Core High Dividend ETF 20260911 0 29.17 29.21 29.02 29.12 1986238 29.0643 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260911 0 56.43 56.43 56.1 56.28 18200 56.28 down down correct
HEQT.US Simplify Exchange Traded Funds 20260911 0 34.29 34.39 34.29 34.335 127700 34.2355 up down incorrect
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260911 0 64.14 64.47 64.1 64.26 244100 64.26 up down incorrect
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260911 0 48.57 48.94 48.57 48.79 467400 48.79 up down incorrect
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260911 0 37.91 37.99 37.81 37.86 191295 37.7394 down up incorrect
HHH.US ETF Managers Trust 20260911 0 62.12 62.29 61.39 61.55 402800 61.55 down up incorrect
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260911 0 104.395 106.89 104.395 105.82 55500 105.82 up down incorrect
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260911 0 18.935 19.16 18.36 18.61 215400 18.3753 down up incorrect
HIPS.US GraniteShares HIPS US High Income ETF 20260911 0 11.64 11.64 11.53 11.58 30100 11.58 down down correct
HMOP.US Hartford Municipal Opportunities ETF 20260911 0 37.91 37.94 37.75 37.8 639297 37.8 down down correct
HOLD.US AdvisorShares Trust 20260911 0 32.783 32.783 32.783 32.783 100 32.783
HOMZ.US ETF Series Solutions 20260911 0 43.175 43.2301 43.1568 43.1568 1077 43.0597 down up incorrect
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260911 0 43.18 43.23 43.1 43.1546 15752 43.1546 down up incorrect
HTAB.US Hartford Exchange 20260911 0 18.46 18.524 18.43 18.47 171800 18.47 up down incorrect
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260911 0 41.03 41.03 40.65 40.734 40900 40.734 down up incorrect
HTRB.US Hartford Total Return Bond ETF 20260911 0 32.85 32.85 32.7213 32.73 167959 32.73 down up incorrect
HTUS.US Exchange Traded Concepts Trust 20260911 0 45.449 45.57 45.4 45.43 26100 45.43 down up incorrect
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260911 0 40.1738 40.1738 40.1579 40.1579 359 39.9645 down up incorrect
HYBB.US iShares BB Rated Corporate Bond ETF 20260911 0 46.06 46.06 45.945 45.945 13800 45.945 down up incorrect
HYDW.US DBX ETF Trust 20260911 0 46.344 46.344 46.234 46.234 5600 46.234 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260911 0 19.87 19.9 19.85 19.85 54400 19.85 down down correct
HYG.US iShares Trust 20260911 0 78.78 78.86 78.6 78.6 38955300 78.6 down down correct
HYGH.US iShares U.S. ETF Trust 20260911 0 86.4 86.56 86.4 86.45 43300 86.45 up up correct
HYGV.US FlexShares Trust 20260911 0 39.7 39.71 39.59 39.61 42600 39.61 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260911 0 35.97 35.985 35.87 35.88 920300 35.88 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260911 0 24.11 24.27 24.11 24.21 8944000 24.21 up up correct
HYS.US PIMCO 0 20260911 0 92.01 92.15 91.78 91.87 52000 91.87 down down correct
HYTR.US CP High Yield Trend ETF 20260911 0 21.15 21.16 21.1 21.1 60500 20.9927 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260911 0 40.88 40.88 40.78 40.78 600 40.78 down down correct
IAI.US iShares U.S. Broker 20260911 0 191.78 191.78 189.62 190.51 37273 189.9915 down down correct
IAK.US iShares U.S. Insurance ETF 20260911 0 144.3 145.12 142.91 144.02 240908 143.5177 down down correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260911 0 33.971 34.025 33.97 34.013 2400 34.013 up up correct
IAT.US iShares U.S. Regional Banks ETF 20260911 0 62.67 62.82 61.64 62.3 99569 61.8783 down down correct
IAU.US iShares Gold Trust 20260911 0 82.52 82.75 81.63 81.71 4538100 81.71 down down correct
IAUM.US iShares® Gold Trust Micro 20260911 0 43.74 43.86 43.27 43.33 2558800 43.33 down down correct
IBD.US Northern Lights Fund Trust IV 20260911 0 23.35 23.44 23.155 23.35 47442 23.2675
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260911 0 24.2 24.21 24.19 24.19 381900 24.19 down down correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260911 0 24.12 24.145 24.11 24.12 1461900 24.12
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260911 0 25.03 25.09 25 25 1040900 25 down down correct
IBDU.US iShares Trust 20260911 0 22.84 22.89 22.8 22.81 719700 22.81 down down correct
IBDV.US iShares Trust 20260911 0 21.37 21.42 21.31 21.31 703900 21.31 down down correct
IBDW.US iShares Trust 20260911 0 20.35 20.35 20.27 20.28 594400 20.28 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260911 0 30.8 30.8 30.7 30.74 55800 30.74 down down correct
IBUY.US Amplify Online Retail ETF 20260911 0 68.18 68.416 67.995 68.416 2900 68.416 up up correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260911 0 92.1 92.18 91.755 91.88 2416300 91.88 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260911 0 44.21 44.21 43.95 43.98 120277 43.8645 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260911 0 35.9 35.9 35.71 35.76 6521 35.4522 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260911 0 63.06 63.08 62.6301 62.89 378162 62.5374 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260911 0 38.22 38.28 38.005 38.06 114400 38.06 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260911 0 44.48 44.5 44.34 44.34 21138 43.9523 down down correct
IDRV.US iShares Trust 20260911 0 35.83 35.995 35.74 35.74 22500 35.74 down down correct
IDU.US iShares U.S. Utilities ETF 20260911 0 109.07 109.07 107.81 107.94 41502 107.2853 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20260911 0 11.74 11.74 11.63 11.64 33300 11.64 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260911 0 82.75 82.81 82.39 82.57 5567100 82.57 down up incorrect
IEUR.US iShares Core MSCI Europe ETF 20260911 0 76.34 76.4 76 76.07 364800 76.07 down up incorrect
IEV.US iShares Trust 20260911 0 73.8 73.89 73.45 73.6 17100 73.6 down up incorrect
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260911 0 29.89 30.1178 29.42 29.76 372123 29.6584 down up incorrect
IFED.US IFED 20260911 0 46.28 46.364 46.28 46.364 600 46.364 up down incorrect
IG.US Principal Exchange 20260911 0 19.97 19.99 19.91 19.925 16628 19.925 down up incorrect
IGBH.US iShares Interest Rate Hedged Long 20260911 0 24.481 24.549 24.48 24.505 217700 24.505 up down incorrect
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260911 0 47.36 47.43 47.1 47.11 1302900 47.11 down up incorrect
IGM.US iShares Expanded Tech Sector ETF 20260911 0 161.96 163.1 161.785 162.24 324448 162.1895 up up correct
IHAK.US iShares Cybersecurity and Tech ETF 20260911 0 62.22 62.28 61 61.42 65500 61.42 down down correct
IHDG.US WisdomTree Trust 20260911 0 52.41 52.41 52.215 52.34 372433 52.2148 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260911 0 101.96 102.12 101 101.07 99783 100.793 down down correct
IHF.US iShares U.S. Healthcare Providers ETF 20260911 0 57.03 57.32 56.2 56.63 327249 56.5003 down down correct
IHI.US iShares U.S. Medical Devices ETF 20260911 0 51.23 51.5 50.49 50.88 1777600 50.8005 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260911 0 21.48 21.48 21.4 21.43 56900 21.43 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20260911 0 24.085 24.085 24.055 24.055 4538 23.969 down down correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260911 0 38.951 39.03 38.92 38.92 16700 38.92 down down correct
IJH.US iShares Trust 20260911 0 74.51 74.68 74.2 74.44 5740000 74.212 down down correct
IJJ.US iShares S&P Mid 20260911 0 145.19 145.661 144.63 145.21 170390 144.6257 up up correct
IJK.US iShares S&P Mid 20260911 0 111.58 111.73 111.16 111.52 216100 111.3245 down down correct
IJR.US iShares Core S&P Small 20260911 0 142.92 143.21 141.98 142.19 3782089 141.6776 down down correct
IJS.US iShares S&P Small 20260911 0 135.05 135.38 134.13 134.67 1639301 134.1047 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260911 0 36.65 36.76 36.65 36.71 3700 36.71 up up correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260911 0 106.05 106.17 105.94 105.94 5781 105.6606 down down correct
ILCG.US iShares Morningstar Growth ETF 20260911 0 114.85 115.0689 114.65 114.67 28635 114.5302 down down correct
ILCV.US iShares Morningstar Value ETF 20260911 0 107.86 108.1674 107.8413 107.86 12304 107.4403
ILDR.US First Trust Exchange 20260911 0 38.75 38.88 38.575 38.585 38300 38.585 down down correct
ILF.US iShares Latin America 40 ETF 20260911 0 36.36 36.39 35.75 35.97 5378400 35.97 down down correct
ILTB.US iShares Trust 20260911 0 46.62 46.65 46.37 46.39 311000 46.39 down down correct
IMCB.US iShares Morningstar Mid 20260911 0 97.46 97.5999 97.2201 97.42 24724 97.0948 down down correct
IMCG.US iShares Morningstar Mid 20260911 0 95.2 95.435 95.0401 95.25 125602 95.0621 up up correct
IMTB.US iShares Core 5 20260911 0 42.18 42.305 42.15 42.163 120800 42.163 down down correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260911 0 53.89 53.97 53.64 53.74 387200 53.74 down down correct
INCO.US Columbia India Consumer ETF 20260911 0 59.98 60.04 59.88 60.04 10100 60.04 up up correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260911 0 43.05 43.09 42.74 43.09 9479 43.0005 up up correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260911 0 38.75 38.76 38.54 38.6993 4590 38.6993 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260911 0 54.88 55.02 54.61 54.77 213932 54.6777 down down correct
INKM.US SSGA Active Trust 20260911 0 34.2773 34.28 34.22 34.2251 5426 33.8784 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260911 0 23.28 23.37 23.28 23.33 287300 23.33 up up correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260911 0 42.81 42.825 42.66 42.71 160100 42.71 down down correct
IOCT.US Innovator ETFs Trust 20260911 0 38.12 38.17 38.09 38.15 13800 38.15 up up correct
IOO.US iShares Global 100 ETF 20260911 0 143.97 144.54 143.97 144.07 908500 144.07 up up correct
IPAC.US iShares Core MSCI Pacific ETF 20260911 0 86.42 86.6 86.295 86.32 44700 86.32 down down correct
IPAY.US ETF Series Solutions 20260911 0 49.27 49.58 49.2 49.43 61300 49.43 up up correct
IPO.US Renaissance IPO ETF 20260911 0 52.26 52.5 52.255 52.32 22439 52.32 up up correct
IPOS.US Renaissance International IPO ETF 20260911 0 22.73 22.8 22.665 22.665 1100 22.665 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260911 0 36 36 35.87 35.925 22071 35.4888 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260911 0 43.74 43.74 43.57 43.6165 2014 43.1513 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260911 0 50.65 50.675 50.435 50.48 1473100 50.48 down up incorrect
IQSI.US IQ Candriam ESG International Equity ETF 20260911 0 38.67 38.67 38.609 38.609 1300 38.4764 down down correct
IQSU.US IQ Candriam ESG US Equity ETF 20260911 0 62.42 62.489 62.42 62.489 2100 62.3656 up up correct
ISCB.US iShares Morningstar Small 20260911 0 74.2 74.2 73.68 73.699 807 73.4469 down up incorrect
ISCF.US iShares Trust 20260911 0 45.49 45.54 45.36 45.39 37000 45.39 down down correct
ISCG.US iShares Morningstar Small 20260911 0 62.37 62.5 62.15 62.25 20600 62.1347 down down correct
ISCV.US iShares Morningstar Small 20260911 0 79.26 79.3 78.62 78.86 25311 78.4591 down down correct
ISRA.US VanEck Vectors Israel ETF 20260911 0 65.98 65.98 65.65 65.89 900 65.89 down down correct
ISWN.US Amplify ETF Trust 20260911 0 22.05 22.05 21.945 21.956 500 21.956 down down correct
ITAN.US Alpha Architect ETF Trust 20260911 0 44.37 44.56 44.32 44.548 8700 44.548 up down incorrect
ITEQ.US BlueStar Israel Technology ETF 20260911 0 60.46 60.46 60.458 60.458 500 60.458 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260911 0 167.23 167.55 166.99 167.11 1420754 166.655 down down correct
IVE.US iShares Trust 20260911 0 235.09 235.795 234.9001 235.32 586172 234.3876 up up correct
IVES.US ETF Managers Trust 20260911 0 39.7 39.74 39.41 39.44 457600 39.44 down down correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260911 0 44.64 44.69 44.5 44.63 812600 44.63 down down correct
IVOG.US Vanguard S&P Mid 20260911 0 138.54 139.13 138.41 138.92 12600 138.92 up up correct
IVOL.US Krane Shares Trust 20260911 0 16.85 16.85 16.72 16.745 102100 16.745 down down correct
IVOO.US Vanguard Admiral Funds 20260911 0 126.1 126.3796 125.6 126.02 67741 125.6421 down up incorrect
IVOV.US Vanguard S&P Mid 20260911 0 112.37 112.53 111.82 112.25 436300 112.25 down down correct
IVV.US iShares Core S&P 500 ETF 20260911 0 768.4 770.055 767.32 767.92 7580333 765.7075 down down correct
IVW.US iShares S&P 500 Growth ETF 20260911 0 139.59 139.935 139.27 139.31 1061686 139.1811 down down correct
IWB.US iShares Russell 1000 ETF 20260911 0 418.07 418.99 417.61 417.91 636100 416.8995 down down correct
IWC.US iShares Micro 20260911 0 192.09 192.7519 190.5 190.84 30210 190.3905 down down correct
IWD.US iShares Russell 1000 Value ETF 20260911 0 255.26 255.97 254.96 255.58 1353100 254.6492 up up correct
IWF.US iShares Russell 1000 Growth ETF 20260911 0 122.51 122.92 122.23 122.27 2493978 122.1602 down up incorrect
IWL.US iShares Russell Top 200 ETF 20260911 0 190.08 190.43 189.84 189.9538 63731 189.5357 down down correct
IWM.US iShares Trust 20260911 0 290.71 291.44 288.77 288.89 26358500 288.1374 down down correct
IWN.US iShares Russell 2000 Value ETF 20260911 0 220.85 221.33 219.39 219.69 291000 218.804 down down correct
IWO.US iShares Russell 2000 Growth ETF 20260911 0 370.295 371.09 367.38 367.63 867954 367.2177 down down correct
IWP.US iShares Russell Mid 20260911 0 138.05 138.475 137.74 138 517843 137.8438 down down correct
IWR.US iShares Russell Mid 20260911 0 109.83 110.0727 109.55 109.86 1114797 109.5321 up up correct
IWS.US iShares Russell Mid 20260911 0 166.98 167.215 166.545 167 275371 166.4044 up up correct
IWV.US iShares Russell 3000 ETF 20260911 0 434.29 435.15 433.69 434.07 122600 433.0689 down down correct
IWX.US iShares Russell Top 200 Value ETF 20260911 0 112.3 112.73 112.265 112.46 730190 112.064 up up correct
IWY.US iShares Russell Top 200 Growth ETF 20260911 0 287.33 288.26 286.63 286.66 277420 286.427 down up incorrect
IXC.US iShares Global Energy ETF 20260911 0 59.46 59.99 59.23 59.67 1049500 59.67 up up correct
IXG.US iShares Global Financials ETF 20260911 0 134.51 134.89 133.81 134.23 27700 134.23 down down correct
IXJ.US iShares Global Healthcare ETF 20260911 0 101.54 101.63 100.57 100.76 92500 100.76 down down correct
IXN.US iShares Global Tech ETF 20260911 0 142.61 143.36 142.08 142.74 117400 142.74 up up correct
IXP.US iShares Global Comm Services ETF 20260911 0 119.49 120.36 119.49 119.89 6700 119.89 up up correct
IYC.US iShares U.S. Consumer Services ETF 20260911 0 98.32 98.42 97.9401 98.29 53491 98.1408 down down correct
IYE.US iShares U.S. Energy ETF 20260911 0 68.47 69.4 68.36 68.82 2946853 68.4223 up up correct
IYF.US iShares U.S. Financials ETF 20260911 0 136.22 136.22 134.97 135.56 139681 135.1402 down down correct
IYG.US iShares U.S. Financial Services ETF 20260911 0 96.94 97.17 96.21 96.63 52661 96.3582 down down correct
IYH.US iShares U.S. Healthcare ETF 20260911 0 70.46 70.64 69.84 69.92 255800 69.7316 down down correct
IYK.US iShares U.S. Consumer Goods ETF 20260911 0 73.92 73.98 73.3855 73.66 127685 73.2273 down down correct
IYM.US iShares U.S. Basic Materials ETF 20260911 0 187.28 187.82 186.18 186.56 875512 185.9634 down down correct
IYR.US iShares U.S. Real Estate ETF 20260911 0 100.85 101.09 100.31 100.75 6291365 100.0085 down down correct
IYW.US iShares U.S. Technology ETF 20260911 0 252.99 254.805 252.5896 253.25 798272 253.2004 up up correct
IYY.US iShares Dow Jones U.S. ETF 20260911 0 186.08 186.3799 185.93 185.97 12684 185.5441 down down correct
JAAA.US Janus Detroit Street Trust 20260911 0 50.61 50.62 50.6 50.62 5214000 50.62 up down incorrect
JDIV.US JPMorgan U.S. Dividend ETF 20260911 0 57.349 57.349 57.349 57.349 400 57.1967
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260911 0 20.91 22.07 20.55 21.78 845868 21.5746 up up correct
JEPI.US J.P. Morgan Exchange 20260911 0 56.68 56.747 56.54 56.65 3590900 56.65 down down correct
JETS.US U.S. Global Jets ETF 20260911 0 28.31 28.39 28.05 28.17 3611200 28.17 down down correct
JHCB.US John Hancock Exchange 20260911 0 20.55 20.56 20.48 20.49 20900 20.49 down up incorrect
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260911 0 40.69 40.78 40.57 40.67 12900 40.67 down up incorrect
JHMB.US John Hancock Exchange 20260911 0 21.34 21.34 21.24 21.25 15800 21.25 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20260911 0 45.97 46.07 45.8 45.85 30700 45.85 down down correct
JHML.US John Hancock Multifactor Large Cap ETF 20260911 0 90.11 90.27 89.98 90.15 14200 90.15 up up correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260911 0 73.76 73.932 73.575 73.84 241200 73.84 up up correct
JHMU.US John Hancock Exchange 20260911 0 25.31 25.41 25.31 25.359 5300 25.359 up down incorrect
JHSC.US John Hancock Multifactor Small Cap ETF 20260911 0 47.77 47.77 47.54 47.594 18500 47.594 down up incorrect
JIG.US J.P. Morgan Exchange 20260911 0 84.67 84.72 84.21 84.49 30600 84.49 down down correct
JMBS.US Janus Henderson Mortgage 20260911 0 43.62 43.64 43.43 43.44 582200 43.44 down up incorrect
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260911 0 82.69 82.9078 82.65 82.72 82421 82.5468 up up correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260911 0 94.81 94.92 94.61 94.61 1963200 94.61 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260911 0 190.48 193.45 181.3 183.83 212800 183.0383 down down correct
JOJO.US Tidal ETF Trust 20260911 0 14.88 14.88 14.845 14.845 1100 14.845 down down correct
JOYY.US Infusive® Compounding Global Equities ETF 20260911 0 75.2 77.6 75.04 77.26 329000 77.26 up down incorrect
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260911 0 66.99 67.0201 66.747 66.771 11294 65.9669 down down correct
JPIE.US J.P. Morgan Exchange 20260911 0 45.46 45.46 45.39 45.42 4314100 45.42 down down correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260911 0 76.97 77.02 76.8304 76.9307 3355 76.4128 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260911 0 39.12 39.16 39.056 39.056 6200 39.056 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260911 0 124.97 124.9858 124.46 124.89 8545 124.3017 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260911 0 59.04 59.06 58.72 58.72 9984 58.4648 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260911 0 141.85 141.85 141.27 141.5661 3193 140.8306 down down correct
JPXN.US iShares JPX 20260911 0 105.04 105.04 104.8 104.8 2600 104.8 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260911 0 73.48 73.64 73.38 73.56 420700 73.3817 up up correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20260911 0 46.45 46.45 46.36 46.37 271400 46.37 down down correct
JSTC.US Tidal ETF Trust 20260911 0 22.57 22.6 22.55 22.578 17200 22.578 up up correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260911 0 68.805 68.895 68.7559 68.7559 21139 68.6254 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260911 0 109.56 109.8943 109.56 109.6778 1793 109.4303 up up correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260911 0 59.25 59.4279 59.22 59.37 40664 59.1536 up up correct
JXI.US iShares Global Utilities ETF 20260911 0 81.66 81.66 80.93 80.93 18700 80.93 down down correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260911 0 29.44 29.44 29.16 29.16 38700 29.16 down down correct
KBA.US KraneShares Trust 20260911 0 32.51 32.51 32.4 32.42 14000 32.42 down up incorrect
KBE.US SPDR S&P Bank ETF 20260911 0 68.6 68.83 67.43 68.04 1032905 67.657 down up incorrect
KCCA.US KraneShares California Carbon Allowance ETF 20260911 0 17.08 17.09 16.83 16.87 16200 16.87 down down correct
KCE.US SPDR S&P Capital Markets ETF 20260911 0 163.11 164.84 163.01 163.28 9400 162.7135 up up correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260911 0 25.413 25.413 25.363 25.363 200 25.363 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260911 0 52.165 52.289 52.165 52.243 2300 52.243 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260911 0 22.06 22.305 22.06 22.206 7700 22.206 up up correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260911 0 24.01 24.11 24.01 24.045 9000 24.045 up down incorrect
KIE.US SPDR S&P Insurance ETF 20260911 0 62.84 63.05 61.94 62.35 1031105 62.1648 down down correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20260911 0 30.97 31.01 30.615 31.01 431600 31.01 up up correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260911 0 12.8 12.815 12.8 12.815 3654 12.785 up up correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260911 0 133.299 133.299 133.299 133.299 100 132.9925
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260911 0 30.55 30.6 29.83 30.05 1247600 30.05 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260911 0 66.64 66.95 66.45 66.6039 52719 66.4787 down down correct
KONG.US ETF Opportunities Trust 20260911 0 32.528 32.528 32.528 32.528 100 32.528
KORP.US American Century Diversified Corporate Bond ETF 20260911 0 45.37 45.39 45.22 45.25 107700 45.25 down down correct
KORU.US Direxion Shares ETF Trust 20260911 0 23.5 23.63 22.88 23.07 16124517 23.07 down down correct
KRBN.US KraneShares Global Carbon ETF 20260911 0 35 35.12 34.68 34.68 49100 34.68 down down correct
KRE.US SPDR S&P Regional Banking ETF 20260911 0 74.54 74.85 73.13 73.9 10395000 73.4815 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20260911 0 38.28 38.375 38.195 38.22 373900 38.22 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260911 0 22.57 22.65 22.485 22.56 862500 22.56 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260911 0 17.89 17.93 17.6 17.74 28800 17.74 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260911 0 28.75 28.78 28.75 28.755 4100 28.755 up up correct
KWEB.US KraneShares CSI China Internet ETF 20260911 0 24.71 24.835 24.59 24.6 12900400 24.6 down down correct
KXI.US iShares Global Consumer Staples ETF 20260911 0 67.51 67.56 67.09 67.32 57600 67.32 down down correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260911 0 7.105 7.44 6.95 7.43 18804561 7.3557 up up correct
LABU.US Direxion Shares ETF Trust 20260911 0 273.29 278.961 261.3 261.3 226900 261.3 down down correct
LCR.US Leuthold Core ETF 20260911 0 40.435 40.485 40.435 40.446 99600 40.446 up up correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260911 0 59.455 59.56 59.23 59.384 4200 59.384 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260911 0 82.217 82.35 82.13 82.152 17300 81.9501 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260911 0 94.9 94.9 94.59 94.63 47400 94.63 down up incorrect
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260911 0 43.07 43.09 43.01 43.01 85000 43.01 down down correct
LGH.US HCM Defender 500 Index ETF 20260911 0 65.49 65.95 65.49 65.75 17700 65.75 up up correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260911 0 182.56 182.65 181.71 182.07 18158 181.0644 down down correct
LGOV.US First Trust Exchange 20260911 0 20.49 20.579 20.34 20.34 198700 20.2619 down down correct
LIT.US Global X Funds 20260911 0 71.74 72.03 71.37 71.49 133300 71.49 down down correct
LOPP.US Gabelli ETFs Trust 20260911 0 36.701 36.701 36.701 36.701 100 36.701
LOUP.US Innovator ETFs Trust 20260911 0 86.05 86.3 85.73 85.9 3200 85.9 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260911 0 104.8 104.87 104.31 104.32 27934300 104.32 down down correct
LQDB.US iShares Trust 20260911 0 83.64 83.68 83.592 83.592 1100 83.592 down down correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260911 0 92.59 92.59 92.42 92.47 29300 92.47 down down correct
LRGF.US iShares MSCI USA Multifactor ETF 20260911 0 78.11 78.295 78.05 78.12 61845 77.9161 up up correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260911 0 61.555 61.555 61.36 61.36 1600 61.36 down down correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260911 0 54.91 55.21 54.91 55.12 6900 55.12 up up correct
LSAT.US Two Roads Shared Trust 20260911 0 46.11 46.11 45.86 45.955 2800 45.955 down down correct
LTL.US ProShares Ultra Telecommunications 20260911 0 24.67 24.68 24.56 24.5767 3505 24.5013 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260911 0 47.59 47.69 47.15 47.19 636700 47.19 down down correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260911 0 65.69 65.69 65.678 65.678 300 65.678 down down correct
MBOX.US Freedom Day Dividend ETF 20260911 0 41.805 41.853 41.805 41.853 900 41.853 up up correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260911 0 20.19 20.19 20.11 20.115 13800 20.115 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260911 0 678.62 680.79 676.5 678.68 572394 677.0543 up up correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260911 0 106.6 106.63 106.13 106.42 51079 106.1878 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260911 0 93.11 93.44 92.9101 93.25 52110 92.8511 up up correct
META.US Roundhill Ball Metaverse ETF 20260911 0 653.51 664.24 646.2 648.03 16925000 647.519 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260911 0 27.78 27.786 27.44 27.5851 9150 27.541 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20260911 0 42.735 42.745 42.49 42.642 12200 42.642 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20260911 0 29.14 29.14 29.05 29.05 2400 29.05 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20260911 0 66.14 66.21 65.98 66.17 42600 66.17 up up correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260911 0 281.36 282.01 281.11 281.25 58800 281.25 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260911 0 90 90.34 89.81 89.9 1038300 89.9 down up incorrect
MGV.US Vanguard World Fund 20260911 0 166.39 166.67 165.78 166.3 260000 166.3 down up incorrect
MID.US American Century Mid Cap Growth Impact ETF 20260911 0 68.92 68.92 68.851 68.851 700 68.851 down down correct
MIDE.US DBX ETF Trust 20260911 0 37.31 37.352 37.31 37.352 100 37.2201 up up correct
MIDU.US Direxion Shares ETF Trust 20260911 0 65.92 65.92 64.82 65.33 18279 65.3164 down down correct
MINO.US PIMCO ETF Trust 20260911 0 43.61 43.79 43.605 43.71 295588 43.71 up up correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260911 0 100.56 100.58 100.55 100.58 1090400 100.58 up up correct
MJ.US ETFMG Alternative Harvest ETF 20260911 0 25.88 25.922 25.295 25.375 22800 25.375 down down correct
MLPA.US Global X MLP ETF 20260911 0 57.42 57.48 56.89 57.32 105300 57.32 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260911 0 31.7007 31.7007 31.7007 31.7007 121 31.7007
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260911 0 79.282 79.282 79.282 79.282 100 79.282
MLPX.US Global X MLP & Energy Infrastructure ETF 20260911 0 75.13 75.54 74.52 75.14 209500 75.14 up up correct
MMIN.US IQ MacKay Municipal Insured ETF 20260911 0 22.98 23.08 22.92 23 81700 23 up up correct
MMIT.US IndexIQ Active ETF Trust 20260911 0 23.43 23.5499 23.43 23.49 535989 23.49 up down incorrect
MMSC.US MMSC 20260911 0 27.075 27.16 27.013 27.059 3300 27.059 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260911 0 305.2 305.71 304.9886 304.9886 647 304.3263 down down correct
MNA.US IQ Merger Arbitrage ETF 20260911 0 36.75 36.82 36.705 36.734 9599 36.734 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20260911 0 87.04 87.38 86.4 86.48 399800 86.48 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260911 0 9.45 9.49 9.35 9.35 961300 9.35 down down correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260911 0 62.371 62.371 62.371 62.371 100 62.371
MSOS.US AdvisorShares Pure US Cannabis ETF 20260911 0 4.87 4.96 4.75 4.75 4607300 4.75 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260911 0 43.05 43.07 42.89 42.955 11000 42.7524 down down correct
MUB.US iShares Trust 20260911 0 102.88 103.43 102.88 103.17 17698200 103.17 up up correct
MUNI.US PIMCO ETF Trust 20260911 0 50.61 50.78 50.61 50.68 704200 50.68 up down incorrect
MUSI.US American Century Multisector Income ETF 20260911 0 42.535 42.55 42.41 42.465 4000 42.465 down up incorrect
MUST.US Columbia Multi 20260911 0 19.66 19.73 19.65 19.69 169200 19.69 up up correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260911 0 12.2056 12.2056 11.78 12.1068 7599 11.9472 down down correct
MVV.US ProShares Ultra MidCap400 20260911 0 84.7 84.7 84.521 84.5252 834 84.4385 down down correct
MXI.US iShares Global Materials ETF 20260911 0 112.6 112.6 111.91 112.05 11600 112.05 down down correct
MYY.US ProShares Short MidCap400 20260911 0 15.62 15.63 15.61 15.63 3134 15.5162 up up correct
MZZ.US ProShares UltraShort MidCap400 20260911 0 6.26 6.26 6.21 6.22 11911 6.1878 down down correct
NACP.US Impact Shares Trust I 20260911 0 60.35 60.41 60.33 60.33 1300 60.33 down down correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260911 0 30.35 30.88 29.27 30.41 2015381 30.2909 up up correct
NANR.US SPDR S&P North American Natural Resources ETF 20260911 0 90.22 90.22 89.72 89.84 11047 89.84 down down correct
NERD.US Listed Funds Trust 20260911 0 22.59 22.59 22.54 22.547 700 22.547 down up incorrect
NETL.US Fundamental Income Net Lease Real Estate ETF 20260911 0 25.73 25.8 25.53 25.56 17400 25.56 down up incorrect
NFLT.US Virtus Newfleet Multi 20260911 0 22.55 22.6799 22.55 22.558 80703 22.4556 up down incorrect
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260911 0 66.03 66.15 65.89 65.9674 21807 65.6375 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260911 0 118.28 118.28 113.17 113.22 304200 113.22 down down correct
NORW.US Global X MSCI Norway ETF 20260911 0 37.86 37.86 37.56 37.69 11800 37.69 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20260911 0 13.01 13.07 12.54 12.911 61200 12.911 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260911 0 58.97 62.46 58.97 60.95 62600 60.95 up up correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260911 0 47.26 47.32 47.163 47.163 5300 46.9155 down down correct
NTSI.US WisdomTree International Efficient Core Fund 20260911 0 47.83 48.06 46.86 47.513 16400 47.513 down down correct
NTSX.US WisdomTree Trust 20260911 0 59.43 59.62 59.3 59.44 56200 59.2844 up up correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260911 0 20.39 20.4 20.39 20.395 800 20.395 up up correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260911 0 21.53 21.54 21.46 21.465 120500 21.465 down down correct
NUGO.US Nushares ETF Trust 20260911 0 43.06 43.075 42.95 42.964 17100 42.964 down down correct
NUGT.US Direxion Shares ETF Trust 20260911 0 187.89 190.24 179.76 182.76 572100 182.341 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260911 0 20.98 20.98 20.932 20.935 4800 20.935 down down correct
NUSA.US Nuveen Enhanced Yield 1 20260911 0 22.82 22.82 22.79 22.805 3300 22.805 down down correct
NYF.US iShares New York Muni Bond ETF 20260911 0 51.46 51.7 51.46 51.58 2097800 51.58 up up correct
OALC.US Unified Series Trust 20260911 0 41.36 41.4 41.2 41.301 13400 41.301 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260911 0 28.47 28.6 28.385 28.385 2100 28.385 down down correct
OCIO.US ClearShares OCIO ETF 20260911 0 38.01 38.01 37.8832 37.8832 610 37.8832 down down correct
OEF.US iShares S&P 100 ETF 20260911 0 380.52 381.67 380.2 380.35 202794 379.584 down down correct
OIH.US VanEck Vectors ETF Trust 20260911 0 421.65 425.62 416.64 420.67 234200 420.67 down down correct
OILU.US Bank of Montreal 20260911 0 55.34 57.19 54.92 56.13 99000 56.13 up down incorrect
OND.US ProShares Trust 20260911 0 33.653 33.653 33.653 33.653 100 33.653
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260911 0 153.1562 153.1562 153.1562 153.1562 80 152.6603
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260911 0 146.1 146.1 145.4202 145.7829 3372 145.0349 down up incorrect
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260911 0 131.86 131.86 131.1961 131.6507 5063 130.5778 down down correct
ONLN.US ProShares Online Retail ETF 20260911 0 56.1 56.31 56.1 56.22 3100 56.22 up up correct
ONOF.US Global X Funds 20260911 0 40.85 40.9 40.76 40.81 8800 40.81 down down correct
OPER.US ETF Series Solutions 20260911 0 100.154 100.17 100.15 100.165 5100 100.165 up up correct
OUNZ.US VanEck Merk Gold Trust 20260911 0 42.16 42.29 41.725 41.78 681700 41.78 down down correct
OVB.US Overlay Shares Core Bond ETF 20260911 0 19.86 19.88 19.82 19.82 4300 19.82 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20260911 0 31.94 31.96 31.785 31.86 31300 31.86 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20260911 0 56.94 57.05 56.8 56.96 168900 56.96 up up correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260911 0 42.23 42.3 42.19 42.193 84800 42.193 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20260911 0 20.96 20.96 20.835 20.879 19900 20.879 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20260911 0 40.156 40.22 40.082 40.15 5600 40.15 down up incorrect
OVT.US Listed Funds Trust 20260911 0 21.495 21.51 21.46 21.469 12900 21.469 down up incorrect
OWNS.US Impact Shares Trust I 20260911 0 16.89 16.89 16.835 16.835 2500 16.835 down up incorrect
PAB.US PGIM ETF Trust 20260911 0 41.16 41.16 40.97 40.97 7900 40.97 down up incorrect
PALC.US Pacer Lunt Large Cap Multi 20260911 0 56.33 56.48 56.24 56.399 5300 56.399 up up correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260911 0 23.97 24.08 23.58 23.62 710200 23.62 down down correct
PAMC.US Pacer Lunt MidCap Multi 20260911 0 53.41 53.41 53.393 53.393 300 53.393 down down correct
PBD.US Invesco Global Clean Energy ETF 20260911 0 17.59 17.65 17.515 17.53 22692 17.4597 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260911 0 93.28 93.97 92.77 92.91 11398 92.8914 down down correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260911 0 47.09 47.15 46.94 47.03 12731 46.8521 down down correct
PBP.US Invesco Exchange 20260911 0 23.37 23.37 23.2969 23.35 61823 23.1621 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20260911 0 31.18 31.4 30.97 31.1 204511 30.8208 down down correct
PCEF.US Invesco Exchange 20260911 0 20.055 20.06 19.94 19.99 68805 19.8739 down down correct
PCY.US Invesco Exchange 20260911 0 20.81 20.85 20.72 20.72 173700 20.6118 down down correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260911 0 47.39 47.39 47.19 47.2 7899 46.8905 down down correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260911 0 63.18 63.19 62.915 63.09 29089 63.0328 down down correct
PEXL.US Pacer Funds Trust 20260911 0 71.6 71.73 71.6 71.7196 1218 71.7196 up up correct
PFFA.US ETFis Series Trust I 20260911 0 20.68 20.72 20.61 20.62 802864 20.4481 down down correct
PFFD.US Global X U.S. Preferred ETF 20260911 0 18.07 18.17 18.07 18.12 1068400 18.12 up down incorrect
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260911 0 7.15 7.23 7.15 7.1793 846 7.1046 up down incorrect
PFFR.US ETFis Series Trust I 20260911 0 17.25 17.3214 17.1801 17.22 20979 17.0969 down up incorrect
PFFV.US Global X Variable Rate Preferred ETF 20260911 0 21.83 21.88 21.83 21.83 59000 21.83
PFIG.US Invesco Exchange 20260911 0 23.42 23.42 23.36 23.3834 14553 23.2978 down down correct
PFIX.US Simplify Exchange Traded Funds 20260911 0 52.74 53.68 52.74 53.37 69500 53.2772 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260911 0 19.39 19.48 19.36 19.48 104000 19.48 up up correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260911 0 17.8 17.9 17.73 17.88 1126300 17.88 up up correct
PGF.US Invesco Financial Preferred ETF 20260911 0 13.17 13.2101 13.1601 13.175 197285 13.1006 up up correct
PGHY.US Invesco Exchange 20260911 0 19.61 19.7577 19.53 19.53 20647 19.4176 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260911 0 46.84 46.87 46.674 46.674 4500 46.674 down down correct
PGX.US Invesco Preferred ETF 20260911 0 10.43 10.4501 10.41 10.43 4244457 10.3729
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260911 0 41.21 41.21 41.04 41.1758 9206 41.0507 down up incorrect
PHYL.US PGIM Active High Yield Bond ETF 20260911 0 34.36 34.38 34.25 34.25 189500 34.25 down down correct
PHYS.US Sprott Physical Gold Trust 20260911 0 33.18 33.27 32.81 32.86 4244000 32.86 down up incorrect
PICB.US Invesco Exchange 20260911 0 22.92 22.9399 22.87 22.89 32544 22.8227 down up incorrect
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260911 0 92.11 92.11 92.11 92.11 200 92.11
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260911 0 18.91 19.24 17.96 18.05 63390 18.0491 down up incorrect
PINK.US Simplify Exchange Traded Funds 20260911 0 38.84 39.055 38.64 38.69 83900 38.69 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260911 0 125.88 125.99 124.09 124.09 26403 123.7918 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20260911 0 94.16 95.12 94.025 94.841 18134 94.8296 up up correct
PLTM.US GraniteShares Platinum Trust 20260911 0 17.33 17.41 17.15 17.23 109800 17.23 down down correct
PPA.US Invesco Aerospace & Defense ETF 20260911 0 162.4 162.61 160.95 161.81 152761 161.3249 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260911 0 16.39 16.44 16.18 16.26 1572900 16.26 down down correct
PQDI.US Principal Exchange 20260911 0 19.01 19.02 18.99 19 2800 19 down up incorrect
PREF.US Principal Spectrum Preferred Securities Active ETF 20260911 0 18.65 18.67 18.64 18.65 134800 18.65
PRF.US Invesco FTSE RAFI US 1000 ETF 20260911 0 55.94 56.08 55.87 55.96 341856 55.7662 up up correct
PSI.US Invesco Dynamic Semiconductors ETF 20260911 0 138.25 140.83 137.98 139.7 292700 139.7 up down incorrect
PSIL.US PSIL 20260911 0 25.01 25.065 24.73 24.768 23900 24.768 down up incorrect
PSK.US SPDR ICE Preferred Securities ETF 20260911 0 29.11 29.17 29.07 29.07 70100 29.07 down down correct
PSLV.US Sprott Physical Silver Trust 20260911 0 21.28 21.32 20.92 20.95 6830100 20.95 down down correct
PSP.US Invesco Exchange 20260911 0 60 60.68 60 60.2204 10850 59.805 up up correct
PSQ.US ProShares Trust 20260911 0 25.91 25.975 25.8399 25.93 9297031 25.6611 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20260911 0 101.1067 101.1067 101.1067 101.1067 483 100.4202
PST.US ProShares UltraShort 7 20260911 0 24.28 24.5 24.28 24.4947 15578 24.3415 up up correct
PTBD.US Pacer Funds Trust 20260911 0 18.902 18.909 18.858 18.864 15700 18.7697 down down correct
PTEST.US X 20260911 0 24.97 24.97 24.97 24.97 22220 24.97
PTIN.US Pacer Trendpilot International ETF 20260911 0 37.535 37.549 37.44 37.517 3600 37.517 down down correct
PULS.US PGIM Ultra Short Bond ETF 20260911 0 49.58 49.58 49.57 49.57 2984000 49.57 down down correct
PVI.US Invesco Exchange 20260911 0 24.84 24.9591 24.84 24.905 1662 24.862 up up correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260911 0 156.37 157.42 156.21 156.87 74900 156.87 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260911 0 82.25 82.375 81.626 81.99 133202 81.6355 down down correct
PWZ.US Invesco Exchange 20260911 0 23.06 23.24 23.06 23.13 1484062 23.0567 up up correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260911 0 42.4 42.94 42.4 42.65 13401 42.4735 up up correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260911 0 79.95 79.95 79.555 79.65 103402 79.0903 down down correct
PXH.US Invesco Exchange 20260911 0 30.02 30.02 29.82 29.86 202581 29.5334 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260911 0 47.56 47.57 46.7861 47.37 14469 46.9184 down down correct
PZA.US Invesco Exchange 20260911 0 22.13 22.24 22.1 22.12 5155022 22.0448 down down correct
PZT.US Invesco Exchange 20260911 0 21.05 21.265 21.05 21.11 632166 21.0385 up up correct
QAI.US IQ Hedge Multi 20260911 0 36.38 36.38 36.32 36.37 31000 36.37 down down correct
QARP.US DBX ETF Trust 20260911 0 67.63 67.66 67.63 67.6454 838 67.4682 up up correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260911 0 90.565 90.77 90.53 90.53 4789 90.1913 down up incorrect
QDF.US FlexShares Trust 20260911 0 91.67 91.68 91.47 91.4994 20627 91.1506 down up incorrect
QDIV.US Global X S&P 500 Quality Dividend ETF 20260911 0 39.51 39.582 39.51 39.582 500 39.582 up down incorrect
QDPL.US Pacer Funds Trust 20260911 0 46.09 46.1875 46.04 46.04 122072 46.04 down up incorrect
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260911 0 100.26 100.46 99.9401 99.9761 25628 99.9761 down down correct
QEMM.US SPDR Index Shares Funds 20260911 0 82.2 82.2 81.9 82.01 3483 82.01 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20260911 0 116.33 116.52 116.01 116.33 62496 116.33
QID.US ProShares UltraShort QQQ 20260911 0 14.31 14.385 14.2212 14.33 30006660 14.1391 up up correct
QINT.US American Century Quality Diversified International ETF 20260911 0 71.7 71.7 71.475 71.58 20756 71.58 down down correct
QLD.US ProShares Ultra QQQ 20260911 0 89.75 90.22 89.24 89.55 3360100 89.5253 down down correct
QLTA.US iShares Aaa 20260911 0 45.91 45.94 45.74 45.76 137200 45.76 down up incorrect
QLV.US FlexShares US Quality Low Volatility Index Fund 20260911 0 79.3 79.46 79.3 79.364 1500 79.0888 up down incorrect
QLVD.US FlexShares Developed Markets ex 20260911 0 34.3 34.31 34.074 34.074 5000 33.8811 down up incorrect
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260911 0 34.529 34.529 34.529 34.529 100 34.1856
QPX.US AdvisorShares Q Dynamic Growth ETF 20260911 0 48.47 48.57 48.38 48.455 45900 48.455 down up incorrect
QQH.US HCM Defender 100 Index ETF 20260911 0 83.92 84.43 83.82 84 60800 84 up down incorrect
QQQE.US Direxion NASDAQ 20260911 0 118.4 118.6182 118.01 118.24 96148 118.0744 down down correct
QTUM.US Defiance Quantum ETF 20260911 0 147.42 148.11 146.59 147.41 140500 146.9661 down down correct
QUS.US SPDR MSCI USA StrategicFactors ETF 20260911 0 192.5099 192.6478 192.105 192.34 5985 192.34 down down correct
QVML.US Invesco Exchange 20260911 0 45.406 45.5 45.345 45.383 35800 45.2719 down down correct
QVMM.US Invesco Exchange 20260911 0 34.74 34.74 34.63 34.683 2600 34.5559 down down correct
QVMS.US Invesco Exchange 20260911 0 33.44 33.45 33.427 33.427 400 33.2973 down down correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20260911 0 156.635 156.6408 156.635 156.6408 460 156.6408 up up correct
RAAX.US VanEck Inflation Allocation ETF 20260911 0 41.69 41.78 41.45 41.48 352300 41.48 down down correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260911 0 50.05 50.13 50.005 50.0588 7796 50.0588 up up correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260911 0 75.15 75.17 75.14 75.15 742100 75.15
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260911 0 23.25 23.25 22.94 22.979 2200 22.979 down down correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260911 0 61.44 61.47 61.0331 61.14 48895 60.6107 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260911 0 39.78 40 39.78 39.93 600 39.3423 up up correct
RECS.US Columbia ETF Trust I 20260911 0 45.29 45.37 45.19 45.19 275100 45.19 down down correct
REET.US iShares Global REIT ETF 20260911 0 27.05 27.07 26.9 26.98 1628391 26.7506 down down correct
REK.US ProShares Short Real Estate 20260911 0 16.02 16.059 15.97 16.02 9198 15.9155
RETL.US Direxion Daily Retail Bull 3X Shares 20260911 0 7.76 7.89 7.65 7.86 129828 7.8341 up up correct
REVS.US Columbia Research Enhanced Value ETF 20260911 0 33.81 33.9 33.74 33.808 15200 33.808 down down correct
REW.US ProShares UltraShort Technology 20260911 0 11.37 11.43 11.27 11.36 106966 11.2808 down down correct
REZ.US iShares Trust 20260911 0 92.68 92.74 91.87 92.08 19332 91.5471 down down correct
RFCI.US ALPS ETF Trust 20260911 0 21.81 21.81 21.74 21.7541 4349 21.6715 down down correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260911 0 73.32 73.41 73.06 73.1521 1747 72.9369 down down correct
RFFC.US RiverFront Dynamic US Flex 20260911 0 76.5543 76.5543 76.5543 76.5543 67 76.4245
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260911 0 60.22 60.25 60.03 60.1 6004 60.0837 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260911 0 150.44 150.44 150.2132 150.2132 804 149.6277 down down correct
RHRX.US Starboard Investment Trust 20260911 0 21.53 21.59 21.48 21.509 10000 21.509 down down correct
RHTX.US Starboard Investment Trust 20260911 0 20.083 20.083 20.083 20.083 100 20.083
RIET.US Hoya Capital High Dividend Yield ETF 20260911 0 9.21 9.21 9.1 9.11 44400 9.0245 down up incorrect
RIGS.US RiverFront Strategic Income Fund 20260911 0 22.425 22.44 22.265 22.3547 12180 22.2588 down up incorrect
RINF.US ProShares Inflation Expectations ETF 20260911 0 32.94 33.03 32.8701 32.8816 9440 32.615 down up incorrect
RISN.US Inspire Tactical Balanced ESG ETF 20260911 0 30.355 30.4 30.355 30.37 4200 30.2866 up down incorrect
RISR.US FolioBeyond Rising Rates ETF 20260911 0 36.7 36.823 36.64 36.7 133200 36.7
RLY.US SSGA Active Trust 20260911 0 37.89 37.959 37.7061 37.77 155186 37.6952 down up incorrect
ROAM.US Hartford Multifactor Emerging Markets ETF 20260911 0 36.61 36.63 36.556 36.556 2900 36.556 down up incorrect
ROBO.US Robo Global Robotics and Automation Index ETF 20260911 0 78.93 79.255 78.83 79.11 76700 79.11 up up correct
RODM.US Lattice Strategies Trust 20260911 0 42.02 42.12 41.84 42.02 48700 42.02
ROKT.US SPDR Kensho Final Frontiers ETF 20260911 0 107.83 108.52 106.87 107.64 9300 107.5881 down down correct
ROM.US ProShares Trust 20260911 0 146.26 147.93 146.26 146.73 22400 146.73 up up correct
ROSC.US Hartford Multifactor Small Cap ETF 20260911 0 54.99 54.99 54.72 54.847 2800 54.5675 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20260911 0 67.38 67.65 67.37 67.6 35327 67.4033 up up correct
RPAR.US RPAR Risk Parity ETF 20260911 0 22.27 22.32 22.11 22.124 2200 22.124 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260911 0 57.16 57.16 56.7101 57.02 379879 56.9813 down down correct
RPV.US Invesco S&P 500 Pure Value ETF 20260911 0 121.81 122.34 121.555 121.92 87299 121.2806 up up correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260911 0 214.985 215.33 214.34 214.87 5319043 214.0653 down down correct
RSPE.US Invesco Exchange 20260911 0 34.22 34.37 34.22 34.318 7100 34.1865 up up correct
RVNU.US DBX ETF Trust 20260911 0 23.85 23.98 23.85 23.88 13900 23.88 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260911 0 59.76 59.81 59.38 59.57 185400 59.375 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260911 0 145.56 146.1553 145.32 145.956 18173 145.5387 up up correct
RWL.US Invesco S&P 500 Revenue ETF 20260911 0 133.73 133.91 133.33 133.64 211258 133.236 down down correct
RWM.US ProShares Short Russell2000 20260911 0 13.86 13.955 13.8202 13.95 20074080 13.8564 up up correct
RWO.US SPDR Index Shares Funds 20260911 0 48.97 48.99 48.6 48.77 60686 48.3334 down down correct
RWR.US SPDR Dow Jones REIT ETF 20260911 0 110.19 110.47 109.55 110.04 151830 109.0396 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260911 0 27 27.04 26.87 26.87 55372 26.5708 down down correct
RXD.US ProShares UltraShort Health Care 20260911 0 15.54 15.65 15.47 15.65 1900 15.5182 up up correct
RXI.US iShares Trust 20260911 0 191.85 192.03 191.66 191.93 4900 191.93 up up correct
RXL.US ProShares Ultra Health Care 20260911 0 57.2 57.2 56.38 56.43 3900 56.3113 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260911 0 65.57 65.58 65.4893 65.4893 1403 65.3755 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260911 0 146.83 146.93 145.45 146.2401 4991 145.6801 down down correct
SAA.US ProShares Trust 20260911 0 34.9 34.9 34.2805 34.2805 1410 34.2341 down down correct
SBB.US ProShares Short SmallCap600 20260911 0 23.15 23.24 23.15 23.2018 472 23.0138 up up correct
SBIO.US ALPS ETF Trust 20260911 0 64.52 64.97 63.29 63.29 33700 63.29 down down correct
SCC.US ProShares UltraShort Consumer Services 20260911 0 15.51 15.6899 15.51 15.56 16162 15.4479 up up correct
SCHA.US Schwab U.S. Small 20260911 0 34 34.06 33.7499 33.79 4111955 33.6889 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20260911 0 29.49 29.55 29.44 29.47 4807500 29.3902 down down correct
SCHC.US Schwab Strategic Trust 20260911 0 50.89 50.98 50.68 50.72 282100 50.72 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260911 0 34.2 34.24 34.02 34.12 18490029 33.8505 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20260911 0 37.04 37.08 36.94 37.02 2717700 37.02 down down correct
SCHF.US Schwab Strategic Trust 20260911 0 28.29 28.29 28.15 28.19 5885300 28.19 down down correct
SCHG.US Schwab Strategic Trust 20260911 0 35.16 35.2899 35.105 35.16 7193325 35.1242
SCHH.US Schwab U.S. REIT ETF 20260911 0 23.22 23.28 23.1 23.2 10076650 23.0248 down down correct
SCHI.US Schwab 5 20260911 0 21.88 21.895 21.8 21.81 5847300 21.81 down down correct
SCHJ.US Schwab 1 20260911 0 24.29 24.29 24.24 24.25 212900 24.25 down down correct
SCHK.US Schwab 1000 ETF 20260911 0 36.82 36.9228 36.7885 36.82 1208153 36.7194
SCHM.US Schwab U.S. Mid 20260911 0 35.23 35.29 35.0299 35.13 2301164 35.0008 down down correct
SCHO.US Schwab Short 20260911 0 23.94 23.95 23.91 23.92 5331200 23.92 down down correct
SCHP.US Schwab U.S. TIPS ETF 20260911 0 25.69 25.7 25.55 25.59 8841000 25.59 down down correct
SCHQ.US Schwab Long 20260911 0 29.61 29.665 29.44 29.46 1231900 29.46 down down correct
SCHR.US Schwab Strategic Trust 20260911 0 24.04 24.06 23.98 23.98 4154200 23.98 down down correct
SCHV.US Schwab Strategic Trust 20260911 0 34.53 34.56 34.39 34.49 2621748 34.3255 down down correct
SCHX.US Schwab U.S. Large 20260911 0 30.12 30.19 30.09 30.11 6550000 30.0292 down down correct
SCHY.US Schwab Strategic Trust 20260911 0 32.77 32.802 32.615 32.66 469900 32.3448 down down correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260911 0 22.49 22.52 22.41 22.42 3258500 22.42 down down correct
SCJ.US iShares MSCI Japan Small 20260911 0 110.19 110.62 110.08 110.3 11700 110.3 up up correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260911 0 20.98 21.08 20.6 20.61 8356700 20.61 down down correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260911 0 31.58 31.68 31.42 31.52 433350 31.52 down down correct
SDD.US ProShares UltraShort SmallCap600 20260911 0 8.69 8.83 8.69 8.8147 9454 8.7544 up up correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260911 0 34.21 34.21 34.015 34.029 2000 34.029 down down correct
SDIV.US Global X SuperDividend ETF 20260911 0 24.84 24.86 24.68 24.74 500300 24.74 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260911 0 72.21 72.3401 72.1 72.27 11814 71.6282 up up correct
SDOW.US ProShares UltraPro Short Dow30 20260911 0 24 24.1473 23.71 23.93 6188753 23.6475 down down correct
SDP.US ProShares UltraShort Utilities 20260911 0 24.31 24.85 24.3 24.72 15400 24.5637 up up correct
SDS.US ProShares UltraShort S&P500 20260911 0 54.96 55.11 54.72 55.03 3837782 54.3835 up up correct
SDY.US SPDR S&P Dividend ETF 20260911 0 153.41 153.565 152.5735 153 130092 152.0695 down down correct
SEF.US ProShares Short Financials 20260911 0 29.53 29.785 29.5 29.65 13385 29.4389 up up correct
SEIX.US Virtus ETF Trust II 20260911 0 23.38 23.39 23.34 23.35 39300 23.2111 down down correct
SFY.US Tidal ETF Trust 20260911 0 152 152 151.52 151.52 8300 151.52 down down correct
SFYF.US SoFi Social 50 ETF 20260911 0 63.58 63.8 63.53 63.623 3000 63.623 up up correct
SGDJ.US Sprott Funds Trust 20260911 0 99.52 99.58 96.79 97.35 32700 97.35 down down correct
SGDM.US Sprott Gold Miners ETF 20260911 0 81.62 82.83 80.64 80.82 32100 80.82 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260911 0 41.79 41.91 41.34 41.39 3605000 41.39 down down correct
SGOV.US iShares Trust 20260911 0 100.515 100.52 100.51 100.52 19549800 100.52 up up correct
SH.US ProShares Short S&P500 20260911 0 32.59 32.65 32.52 32.62 9537800 32.3199 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260911 0 157.84 158.1 157.55 157.93 1690 157.93 up up correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260911 0 47.26 47.35 47.26 47.31 238100 47.31 up up correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260911 0 51.231 51.231 51.231 51.231 100 51.231
SHYG.US iShares Trust 20260911 0 41.86 41.89 41.78 41.79 1379800 41.79 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260911 0 43.82 43.82 43.66 43.66 63400 43.66 down down correct
SIFI.US Harbor Scientific Alpha Income 20260911 0 42.694 42.694 42.694 42.694 100 42.694
SIHY.US Harbor ETF Trust 20260911 0 45.13 45.13 44.77 44.962 9600 44.962 down down correct
SIJ.US ProShares UltraShort Industrials 20260911 0 17.9599 18.07 17.81 17.9646 7935 17.8322 up up correct
SIL.US Global X Silver Miners ETF 20260911 0 98.31 99.03 95.81 96.36 713500 96.36 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260911 0 31.3 31.51 30.27 30.49 3938200 30.49 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260911 0 43.221 43.444 43.221 43.444 300 43.3946 up up correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260911 0 61.76 61.98 60.86 61.15 1211600 61.15 down down correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260911 0 57.83 57.97 57.788 57.788 12600 57.788 down down correct
SIXH.US 6 Meridian Hedged Equity 20260911 0 44.56 44.65 44.508 44.556 13100 44.556 down down correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260911 0 39.26 39.26 39.02 39.063 2800 39.063 down down correct
SIXS.US 6 Meridian Small Cap Equity ETF 20260911 0 57.62 57.62 57.47 57.56 5800 57.56 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20260911 0 179.47 179.565 179.05 179.22 2736 178.5672 down down correct
SJB.US ProShares Trust 20260911 0 15.27 15.32 15.23 15.32 173861 15.1979 up up correct
SJNK.US SPDR Series Trust 20260911 0 24.65 24.66 24.59 24.6 1439746 24.6 down down correct
SKF.US ProShares UltraShort Financials 20260911 0 22.81 23.29 22.81 23.1 23692 22.9273 up up correct
SLV.US iShares Silver Trust 20260911 0 58.73 58.96 57.88 58.12 15711600 58.12 down down correct
SLX.US VanEck Vectors Steel ETF 20260911 0 108.9 109.38 108.52 108.97 13500 108.97 up up correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260911 0 111.86 112 111.1 111.15 132277 110.8963 down up incorrect
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260911 0 107.8 108 107.01 107.41 281313 106.8711 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20260911 0 8.44 8.44 8.3701 8.42 3805 8.3501 down down correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260911 0 3.83 3.96 3.83 3.96 9331 3.9133 up down incorrect
SMLF.US iShares MSCI USA Small 20260911 0 86.18 86.3918 85.93 86.12 115239 85.9109 down up incorrect
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260911 0 20.6815 20.6815 20.6815 20.6815 13 20.6815
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260911 0 155.825 155.99 155.68 155.8334 2036 154.8475 up up correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260911 0 49.91 49.95 49.87 49.88 187100 49.88 down down correct
SMN.US ProShares Trust 20260911 0 20.2185 20.2185 20.2185 20.2185 147 20.0724
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260911 0 139.5 139.62 139.24 139.24 800 139.24 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260911 0 70.17 70.19 69.91 69.96 110964 69.7838 down down correct
SOXL.US Direxion Shares ETF Trust 20260911 0 120.71 124.5 117.87 121.82 53536100 121.7402 up up correct
SOXS.US Direxion Shares ETF Trust 20260911 0 44.69 45.82 43.1205 44.14 63890809 43.5948 down down correct
SOYB.US Teucrium Soybean 20260911 0 27.94 28.1 27.39 27.5 128800 27.5 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260911 0 24.8 24.83 24.72 24.74 1402500 24.74 down down correct
SPAX.US Tidal ETF Trust 20260911 0 10.28 10.49 9.71 10.41 1612600 10.41 up up correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260911 0 28.08 28.1 27.98 27.98 247600 27.98 down down correct
SPCX.US Collaborative Investment Series Trust 20260911 0 150.01 151.85 145.92 151.21 79273400 151.21 up up correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260911 0 42.04 42.11 41.992 41.992 5000 41.7927 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260911 0 8.57 8.58 8.55 8.58 31510250 8.4634 up down incorrect
SPDV.US AAM S&P 500 High Dividend Value ETF 20260911 0 41.06 41.22 41.055 41.174 7700 41.174 up up correct
SPDW.US SPDR Portfolio Developed World ex 20260911 0 51.71 51.71 51.47 51.56 1697700 51.56 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260911 0 52.57 52.62 52.43 52.51 1254400 52.51 down down correct
SPEU.US SPDR Portfolio Europe ETF 20260911 0 55.89 55.89 55.61 55.67 20200 55.4385 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20260911 0 9.27 9.33 9.27 9.31 27200 9.31 up up correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260911 0 87.6 87.6 87.3 87.35 42800 87.35 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20260911 0 122.52 122.7 122.06 122.61 44600 122.5006 up up correct
SPHB.US Invesco S&P 500 High Beta ETF 20260911 0 147.44 148.91 146.93 148.16 397053 148.0203 up up correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260911 0 51.5 51.56 51.09 51.31 495795 51.1041 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20260911 0 84.46 84.7399 84.075 84.57 931402 84.4148 up up correct
SPHY.US SPDR Series Trust 20260911 0 23.06 23.08 23 23 4121000 23 down down correct
SPIB.US SPDR Series Trust 20260911 0 32.72 32.73 32.63 32.63 3857100 32.63 down down correct
SPIP.US SPDR Series Trust 20260911 0 24.93 24.94 24.79 24.8 1011700 24.8 down down correct
SPLB.US SPDR Series Trust 20260911 0 21.17 21.19 21.02 21.02 3161200 21.02 down down correct
SPLV.US Invesco Exchange 20260911 0 74.17 74.29 73.61 73.79 2020645 73.6452 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260911 0 21.66 21.67 21.56 21.57 1392900 21.57 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260911 0 65.3 65.41 65.02 65.24 1197074 65.0109 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20260911 0 149.12 149.35 148.08 148.31 1223441 148.0685 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260911 0 14.58 14.68 14.42 14.47 197900 14.47 down down correct
SPRE.US Tidal ETF Trust 20260911 0 20.26 20.295 20.092 20.219 15500 20.219 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260911 0 29.73 29.75 29.6823 29.69 8719374 29.69 down down correct
SPSK.US Tidal ETF Trust 20260911 0 17.75 17.755 17.685 17.7 140300 17.7 down down correct
SPSM.US SPDR Series Trust 20260911 0 55.575 55.72 55.225 55.31 1436537 55.0856 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260911 0 27.68 27.69 27.5901 27.61 1982795 27.61 down down correct
SPTL.US SPDR Series Trust 20260911 0 24.83 24.88 24.68 24.69 5994400 24.69 down down correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260911 0 92.61 92.795 92.5 92.55 317101 92.2995 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260911 0 28.75 28.76 28.72 28.72 1898300 28.72 down down correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260911 0 49.39 49.39 49.175 49.26 18800 48.6638 down up incorrect
SPUS.US Tidal ETF Trust 20260911 0 58.6 58.75 58.47 58.51 269300 58.51 down up incorrect
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260911 0 223.24 223.77 222.4448 222.54 17908 222.2863 down down correct
SPVM.US Invesco Exchange 20260911 0 77.39 77.39 76.8909 77.1 3733 76.7134 down down correct
SPXE.US ProShares S&P 500 ex 20260911 0 82.191 82.215 82.0888 82.0888 822 81.9157 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260911 0 283.48 285.295 282.3 282.93 1503427 282.6322 down down correct
SPXN.US ProShares S&P 500 ex 20260911 0 83.8699 83.8699 83.721 83.721 568 83.5489 down up incorrect
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260911 0 25 25.1099 24.8301 25.05 15826830 24.6967 up down incorrect
SPXT.US ProShares S&P 500 ex 20260911 0 110.06 110.3907 110.02 110.1967 5461 109.8738 up up correct
SPXU.US ProShares UltraPro Short S&P500 20260911 0 35.04 35.185 34.79 35.1 9600293 34.7006 up up correct
SPXV.US ProShares S&P 500 ex 20260911 0 83.985 83.985 83.8919 83.8919 260 83.7122 down down correct
SPY.US SPDR S&P 500 ETF Trust 20260911 0 764.72 766.38 763.6 764.29 45512738 762.397 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260911 0 46.28 46.28 46.08 46.11 3600 45.9107 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260911 0 48.6 48.67 48.315 48.49 596923 47.9622 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260911 0 120.82 121.17 120.59 120.62 2596064 120.473 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260911 0 62.97 63.155 62.89 63.04 1059272 62.7691 up up correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260911 0 62.64 62.7481 62.55 62.57 56433 62.4358 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260911 0 40.53 40.56 40.51 40.53 1753900 40.53
SRS.US ProShares Trust 20260911 0 41.94 42.07 41.54 41.79 14296 41.4727 down down correct
SRTY.US ProShares Trust 20260911 0 23.715 24.22 23.55 24.2 2039473 23.9343 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260911 0 30.34 30.465 30.285 30.3127 36848 30.3127 down down correct
SSG.US ProShares UltraShort Semiconductors 20260911 0 11.925 12.13 11.82 12.1 333162 11.9329 up up correct
SSO.US ProShares Ultra S&P500 20260911 0 69.72 70.02 69.53 69.63 3298852 69.5153 down down correct
SSPY.US Syntax ETF Trust 20260911 0 98.775 98.89 98.775 98.863 1700 98.863 up up correct
STIP.US iShares 0 20260911 0 100.51 100.535 100.28 100.3 828344 100.3 down up incorrect
STNC.US Stance Equity ESG Large Cap Core ETF 20260911 0 36.52 36.637 36.52 36.637 6600 36.637 up down incorrect
STPZ.US PIMCO 1 20260911 0 52.4 52.4 52.23 52.27 51600 52.27 down down correct
SUB.US iShares Short 20260911 0 105.44 105.58 105.42 105.51 795900 105.51 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20260911 0 156.21 156.5 156.01 156.16 25400 155.8207 down down correct
SVOL.US Simplify Volatility Premium ETF 20260911 0 16.7 16.82 16.68 16.77 385700 16.4908 up up correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260911 0 32.82 32.89 32.65 32.68 7500 32.68 down down correct
SXQG.US 6 Meridian Quality Growth ETF 20260911 0 32.63 32.63 32.623 32.623 1400 32.623 down down correct
SZK.US ProShares UltraShort Consumer Goods 20260911 0 22.1 22.1 21.997 21.997 352 21.1732 down down correct
TAAG.US Trend Aggregation Growth ETF 20260911 0 0.009 0.009 0.009 0.009 0 0.009
TAGG.US TagLikeMe Corp 20260911 0 41.37 41.3762 41.225 41.255 248349 41.0933 down up incorrect
TAGS.US Teucrium Commodity Trust 20260911 0 28.29 28.29 27.85 28 31900 28 down down correct
TAN.US Invesco Exchange 20260911 0 47.53 47.76 46.97 47.15 444494 47.15 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20260911 0 48.52 48.75 48.52 48.63 59500 48.63 up up correct
TBF.US ProShares Short 20+ Year Treasury 20260911 0 25.71 25.875 25.668 25.85 144799 25.7238 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260911 0 39.04 39.55 38.86 39.51 379644 39.2777 up up correct
TBUX.US T. Rowe Price Exchange 20260911 0 49.81 49.817 49.76 49.76 441300 49.5839 down down correct
TBX.US ProShares Trust 20260911 0 29.32 29.44 29.32 29.4352 23341 29.2552 up up correct
TCHP.US T. Rowe Price Exchange 20260911 0 50.26 50.53 50.19 50.19 156000 50.19 down down correct
TDSB.US Exchange Listed Funds Trust 20260911 0 24.77 24.77 24.72 24.728 1800 24.728 down down correct
TDSC.US Exchange Listed Funds Trust 20260911 0 28.43 28.47 28.4 28.413 2800 28.413 down down correct
TDTF.US FlexShares iBoxx 5 20260911 0 23.13 23.13 23.02 23.02 113700 23.02 down down correct
TDTT.US FlexShares Trust 20260911 0 23.46 23.47 23.39 23.41 170800 23.41 down down correct
TDVG.US T. Rowe Price Exchange 20260911 0 49.41 49.465 49.22 49.35 47500 49.35 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260911 0 75.46 75.53 75.37 75.4129 3920 75.3607 down down correct
TECL.US Direxion Shares ETF Trust 20260911 0 205.12 209.15 203.6177 206.01 352558 205.8227 up up correct
TECS.US Direxion Shares ETF Trust 20260911 0 60.2 60.74 58.99 59.99 463800 59.4247 down down correct
TEQI.US T. Rowe Price Equity Income ETF 20260911 0 52.36 52.43 52.255 52.377 207700 52.377 up up correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260911 0 43.73 43.92 43.73 43.79 1155600 43.79 up up correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20260911 0 50.56 50.57 50.56 50.57 1924000 50.57 up up correct
TGRW.US T. Rowe Price Growth Stock ETF 20260911 0 47.27 47.27 47.117 47.117 227700 47.117 down down correct
THD.US iShares MSCI Thailand ETF 20260911 0 74.12 74.35 74.01 74.11 44800 74.11 down down correct
THNQ.US Robo Global Artificial Intelligence ETF 20260911 0 89.46 90.074 89.33 89.54 68400 89.54 up up correct
TINT.US ProShares Trust 20260911 0 38.968 38.968 38.968 38.968 100 38.9257
TINY.US ProShares Trust 20260911 0 74.88 74.88 74.608 74.608 300 74.608 down down correct
TIP.US iShares TIPS Bond ETF 20260911 0 106.32 106.38 105.82 105.84 2661900 105.84 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20260911 0 18.5 18.5 18.42 18.42 131700 18.42 down down correct
TIPZ.US PIMCO ETF Trust 20260911 0 50.68 50.68 50.49 50.51 13500 50.51 down down correct
TLH.US iShares Trust 20260911 0 95.5 95.66 94.97 95.01 1349300 95.01 down up incorrect
TLTD.US FlexShares Morningstar Developed Markets ex 20260911 0 103.85 104.15 103.85 104.15 4840 103.7261 up down incorrect
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260911 0 78.28 78.42 78.18 78.18 3000 77.5888 down down correct
TMF.US Direxion Shares ETF Trust 20260911 0 29.83 29.99 29.27 29.31 5396100 28.9701 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260911 0 43.89 44.725 43.64 44.65 1119930 44.4157 up up correct
TNA.US Direxion Shares ETF Trust 20260911 0 66.04 66.49 64.74 64.81 3035635 64.7667 down up incorrect
TOK.US iShares MSCI Kokusai ETF 20260911 0 153.64 153.64 153.57 153.57 700 153.57 down down correct
TOLZ.US ProShares Trust 20260911 0 58.17 58.17 57.73 57.7474 4832 57.3136 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260911 0 38.18 38.205 38.09 38.12 341000 38.12 down down correct
TOTR.US T. Rowe Price Exchange 20260911 0 39.07 39.09 38.96 38.978 21400 38.8114 down down correct
TPAY.US Managed Portfolio Series 20260911 0 53.53 53.56 53.41 53.41 1700 53.41 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20260911 0 42.59 42.61 42.41 42.55 14451 42.55 down down correct
TPIF.US Timothy Plan International ETF 20260911 0 38.5 38.5 38.28 38.37 22600 38.37 down up incorrect
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260911 0 35.66 35.66 34.05 34.65 7068 34.5241 down up incorrect
TPSC.US Timothy Plan US Small Cap Core ETF 20260911 0 46.94 46.94 46.5818 46.7149 10776 46.7149 down up incorrect
TPYP.US Tortoise North American Pipeline Fund 20260911 0 43.09 43.09 42.58 42.7348 54416 42.3822 down up incorrect
TRND.US Pacer Trendpilot Fund of Funds ETF 20260911 0 36.9 37.05 36.9 36.974 6500 36.974 up up correct
TSPA.US T. Rowe Price US Equity Research ETF 20260911 0 48.17 48.325 48.17 48.21 210600 48.21 up up correct
TTT.US ProShares Trust 20260911 0 78.15 79.41 77.955 79.3119 6691 78.9682 up down incorrect
TWM.US ProShares UltraShort Russell2000 20260911 0 22.27 22.585 22.175 22.56 707077 22.3836 up up correct
TYD.US Direxion Daily 7 20260911 0 21.61 21.62 21.35 21.36 18900 21.1151 down down correct
TYO.US Direxion Daily 7 20260911 0 15.4006 15.65 15.4006 15.59 21097 14.7333 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260911 0 42.1 42.975 41.7804 42.93 5839752 42.4702 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260911 0 21.93 21.95 21.841 21.89 22781 21.8259 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260911 0 35.51 35.51 34.69 35.0901 2930 34.917 down down correct
UBT.US ProShares Trust 20260911 0 14.64 14.6799 14.44 14.47 99673 14.3593 down down correct
UCC.US ProShares Trust 20260911 0 43.415 43.7 43.415 43.676 1601 43.4763 up up correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260911 0 38.09 38.197 38.09 38.197 300 38.197 up up correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20260911 0 50.55 51.6 50.3 51.56 3286800 51.56 up up correct
UCON.US First Trust Exchange 20260911 0 24.37 24.42 24.33 24.33 465746 24.2343 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260911 0 18.33 18.34 18.3 18.3 93600 18.3 down down correct
UDOW.US ProShares Trust 20260911 0 69.51 70.3 69.12 69.72 1901187 69.5678 up up correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260911 0 60.13 60.13 59.97 60.066 1200 60.066 down down correct
UGA.US United States Gasoline Fund LP 20260911 0 138.54 140.27 137.3 138.7 38200 138.7 up up correct
UGE.US ProShares Ultra Consumer Goods 20260911 0 18.46 18.54 18.32 18.43 10425 18.3267 down down correct
UGL.US ProShares Trust II 20260911 0 51.25 51.53 50.17 50.31 3194700 50.31 down down correct
UITB.US VictoryShares USAA Core Intermediate 20260911 0 45.49 45.49 45.325 45.35 176200 45.35 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260911 0 77.52 77.58 77.43 77.54 3200 77.54 up up correct
UJB.US ProShares Ultra High Yield 20260911 0 77.44 77.44 77.44 77.44 100 76.6311
ULE.US ProShares Trust II 20260911 0 12.74 12.78 12.72 12.72 2800 12.72 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260911 0 40.28 40.28 40.23 40.26 102400 40.26 down down correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260911 0 107.49 107.49 107.13 107.452 1400 107.452 down down correct
UMDD.US ProShares UltraPro MidCap400 20260911 0 32.77 32.8547 32.7047 32.8547 927 32.8237 up up correct
UMI.US USCF Midstream Energy Income Fund 20260911 0 60.82 60.949 60.37 60.558 31700 60.5141 down down correct
UNG.US United States Natural Gas Fund LP 20260911 0 10.09 10.23 10.08 10.17 11804200 10.17 up up correct
UNL.US United States 12 Month Natural Gas Fund LP 20260911 0 5.8 5.83 5.8 5.82 34200 5.82 up up correct
UPRO.US ProShares UltraPro S&P500 20260911 0 148.27 149.24 147.7301 148.02 1836241 147.7607 down down correct
UPV.US ProShares Ultra FTSE Europe 20260911 0 101.17 101.17 100.6 100.6 800 100.0063 down down correct
UPW.US ProShares Ultra Utilities 20260911 0 20.92 20.92 20.5 20.59 10872 20.4493 down up incorrect
URA.US Global X Funds 20260911 0 45.13 45.27 43.53 43.53 2862700 43.53 down down correct
URE.US ProShares Ultra Real Estate 20260911 0 65.51 66.1 65.51 65.8517 718 65.6009 up up correct
URNM.US North Shore Global Uranium Mining ETF 20260911 0 54.37 54.54 52.35 52.38 980100 52.38 down down correct
URTH.US iShares MSCI World ETF 20260911 0 208.12 208.29 207.47 207.69 483300 207.69 down down correct
URTY.US ProShares Trust 20260911 0 76.765 77.2838 75.26 75.31 243658 75.1277 down down correct
USAI.US Pacer American Energy Independence ETF 20260911 0 47.745 47.745 47.335 47.379 5392 47.2115 down down correct
USCI.US United States Commodity Index Funds Trust 20260911 0 110.58 110.77 109.97 110.44 8900 110.44 down down correct
USD.US ProShares Ultra Semiconductors 20260911 0 87.25 87.87 85.71 86.06 355040 85.9436 down down correct
USDU.US WisdomTree Trust 20260911 0 26.24 26.28 26.24 26.28 99200 26.28 up up correct
USFR.US WisdomTree Trust 20260911 0 50.44 50.46 50.43 50.46 12480050 50.3019 up up correct
USL.US United States 12 Month Oil Fund LP 20260911 0 55.19 56.11 55.19 56.11 7000 56.11 up up correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260911 0 83.37 83.97 83.07 83.33 6096 83.33 down down correct
USO.US United States Oil Fund LP 20260911 0 152.5 155.02 152.35 154.9 6710600 154.9 up up correct
USRT.US iShares Core U.S. REIT ETF 20260911 0 64.69 64.8 64.28 64.48 416389 64.005 down down correct
USSG.US DBX ETF Trust 20260911 0 71.1 71.14 71.03 71.06 3961 70.8962 down down correct
UST.US ProShares Ultra 7 20260911 0 39.62 39.6827 39.62 39.6827 282 39.3708 up up correct
USTB.US VictoryShares USAA Core Short 20260911 0 50.14 50.14 50.062 50.1 332700 50.1 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260911 0 107.89 107.89 107.434 107.559 43900 107.559 down down correct
UTES.US ETFis Series Trust I 20260911 0 75.58 75.7052 74.7604 74.96 111374 74.6877 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260911 0 37.42 37.54 35.9 36.1 126756 35.6603 down down correct
UUP.US Invesco DB US Dollar Index Trust 20260911 0 28.03 28.07 28.02 28.07 1712300 28.07 up up correct
UWM.US ProShares Ultra Russell2000 20260911 0 62.07 62.33 61.26 61.28 207640 61.1157 down down correct
UXI.US ProShares Ultra Industrials 20260911 0 54.27 54.27 54.0968 54.0968 296 54.0234 down down correct
UYG.US ProShares Ultra Financials 20260911 0 96.35 97.05 95.16 95.89 35004 95.7891 down down correct
UYM.US ProShares Ultra Basic Materials 20260911 0 29.46 29.48 29.25 29.27 9388 29.1825 down down correct
VALQ.US American Century ETF Trust 20260911 0 71.09 71.43 71.09 71.3005 2709 71.3005 up up correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260911 0 229.48 229.7386 228.265 228.45 51491 227.6713 down up incorrect
VB.US Vanguard Small 20260911 0 293.82 294.25 292.71 293.45 563200 293.45 down up incorrect
VBK.US Vanguard Small 20260911 0 341.11 341.98 340.07 340.69 157000 340.69 down down correct
VBND.US ETF Series Solutions 20260911 0 42.56 42.56 42.41 42.46 35633 42.2864 down down correct
VBR.US Vanguard Small 20260911 0 242.45 242.78 241.42 242.1 262300 242.1 down down correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260911 0 28.59 28.72 28.395 28.395 2100 28.395 down down correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260911 0 379.47 381.11 378.83 380.21 38672 379.3889 up up correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260911 0 225.12 225.5525 223.99 225.21 124967 223.9987 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260911 0 182.5 185.05 182.39 183.61 421215 182.5022 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260911 0 72.96 72.96 72.61 72.69 7568400 72.5107 down down correct
VEGA.US AdvisorShares Trust 20260911 0 52.89 52.96 52.83 52.86 10600 52.86 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260911 0 48.27 48.67 47.92 48.02 136800 48.02 down down correct
VEGN.US US Vegan Climate ETF 20260911 0 77.62 77.62 77 77.29 5000 77.2281 down down correct
VEU.US Vanguard FTSE All 20260911 0 85.4 85.41 85.05 85.18 2375216 84.9814 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260911 0 140.26 140.48 139.02 139.68 292113 139.2155 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260911 0 90.31 90.42 89.89 90.02 1071089 89.7964 down up incorrect
VGT.US Vanguard World Fund 20260911 0 120.93 121.77 120.63 121.07 2892143 120.9297 up up correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20260911 0 313.23 314.07 310.3 310.74 160600 309.7996 down down correct
VIDI.US ETF Series Solutions 20260911 0 41.14 41.33 41.14 41.24 4342 40.9207 up up correct
VIG.US Vanguard Specialized Funds 20260911 0 239.89 240.13 238.98 239.43 787700 239.43 down down correct
VIOG.US Vanguard S&P Small 20260911 0 144.1 144.32 143.1 143.22 8600 143.22 down down correct
VIOO.US Vanguard Admiral Funds 20260911 0 132.43 132.82 131.64 131.81 91100 131.81 down down correct
VIOV.US Vanguard S&P Small 20260911 0 116.11 116.17 115.23 115.56 32009 115.1063 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260911 0 330.92 332.08 330.01 331.15 46372 330.4414 up up correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260911 0 247.065 247.3783 247.0152 247.16 3706 246.0939 up down incorrect
VNLA.US Janus Henderson Short Duration Income ETF 20260911 0 48.78 48.78 48.76 48.77 551400 48.77 down up incorrect
VNQ.US Vanguard Specialized Funds 20260911 0 94.85 95.15 94.39 94.8 3168305 93.9853 down down correct
VNSE.US Natixis ETF Trust II 20260911 0 41.493 41.493 41.493 41.493 100 41.493
VO.US Vanguard Mid 20260911 0 81.13 81.29 80.86 81.03 1722400 81.03 down up incorrect
VOE.US Vanguard Mid 20260911 0 205.41 205.68 204.84 205.4 336200 205.4 down up incorrect
VOO.US Vanguard S&P 500 ETF 20260911 0 703 704.5 701.93 702.56 5792000 702.56 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260911 0 83.91 84.12 83.73 83.74 776170 83.6382 down down correct
VOOV.US Vanguard Admiral Funds 20260911 0 226.92 227.65 226.9 227.2 81049 226.2444 up up correct
VOT.US Vanguard Mid 20260911 0 295.71 296.17 294.54 294.99 198100 294.99 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260911 0 190.32 191.69 190.32 190.89 288870 190.5426 up up correct
VPC.US ETFis Series Trust I 20260911 0 15.6 15.6 15.43 15.46 2923 15.1766 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260911 0 118.26 118.46 117.84 118.1 375200 118.1 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260911 0 185.48 185.6 182.95 183.19 207949 181.887 down down correct
VRAI.US Virtus Real Asset Income ETF 20260911 0 28.75 28.75 28.73 28.73 900 28.4628 down up incorrect
VRP.US Invesco Variable Rate Preferred ETF 20260911 0 24.05 24.06 24.03 24.04 261491 23.9253 down up incorrect
VSLU.US ETF Opportunities Trust 20260911 0 48.545 48.61 48.47 48.51 29200 48.51 down down correct
VSS.US Vanguard FTSE All 20260911 0 158.65 158.81 158.08 158.56 384359 158.2633 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260911 0 160.02 160.34 159.76 159.94 2084104 159.5302 down down correct
VTEB.US Vanguard Tax 20260911 0 48.31 48.53 48.31 48.43 33772200 48.43 up up correct
VTI.US Vanguard Index Funds 20260911 0 376.51 377.295 375.93 376.31 2651307 376.31 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20260911 0 224.23 224.53 223.29 223.97 2420500 223.97 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260911 0 88.07 88.4551 87.92 88.02 4687680 88.02 down down correct
VUSE.US Vident Core U.S. Equity Fund 20260911 0 72.18 72.1801 72.0173 72.0173 10846 71.9716 down down correct
VV.US Vanguard Large 20260911 0 352.44 353.29 352.1 352.48 201200 352.48 up up correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260911 0 60.38 60.47 60.25 60.35 6348062 60.2352 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260911 0 238.41 238.74 237.24 237.76 366374 237.2023 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260911 0 163.22 163.4993 162.62 162.92 853293 162.0202 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260911 0 36.73 36.95 36.32 36.69 26900 36.5374 down down correct
WBIF.US Absolute Shares Trust 20260911 0 36.12 36.1305 36.12 36.1305 240 36.1305 up up correct
WBIG.US WBI BullBear Yield 3000 ETF 20260911 0 26.41 26.44 26.41 26.434 600 26.434 up up correct
WBIL.US WBI BullBear Quality 3000 ETF 20260911 0 39.815 39.827 39.815 39.827 200 39.827 up up correct
WBIY.US WBI Power Factor High Dividend ETF 20260911 0 37.575 37.6798 37.54 37.5848 4790 37.5848 up up correct
WDIV.US SPDR Index Shares Funds 20260911 0 84.275 84.4599 84.275 84.3027 1518 83.4735 up up correct
WEAT.US Teucrium Wheat 20260911 0 26.6 26.6 25.95 26.25 771000 26.25 down down correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260911 0 28.74 29.045 28.59 28.72 59819 28.7162 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260911 0 14.6 14.64 14.34 14.56 42300 14.3543 down down correct
WIP.US SPDR FTSE International Government Inflation 20260911 0 39.54 39.59 39.32 39.49 27000 39.49 down down correct
WLTH.US WLTH 20260911 0 10.95 11.08 10.3 10.38 5714800 10.38 down down correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260911 0 44.86 44.92 44.86 44.92 300 44.92 up up correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20260911 0 42.19 42.2 42.06 42.12 36800 42.12 down down correct
WWJD.US Inspire International ESG ETF 20260911 0 40.67 40.67 40.28 40.429 32600 40.2602 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260911 0 247.33 247.92 244.24 245.96 154610 245.8277 down down correct
XBI.US SPDR S&P Biotech ETF 20260911 0 158.27 159.66 156.13 156.2 8412600 156.2 down down correct
XCEM.US Columbia EM Core ex 20260911 0 52.09 52.21 51.85 52.14 75700 52.14 up down incorrect
XCLR.US Global X S&P 500® Collar 95 20260911 0 27.92 27.92 27.888 27.888 100 27.888 down up incorrect
XDIV.US Metaurus Equity Component Trust 20260911 0 31.215 31.27 31.2 31.2 36900 31.2 down up incorrect
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260911 0 122.21 122.765 120.83 121.89 38634 121.6185 down down correct
XHB.US SPDR S&P Homebuilders ETF 20260911 0 97.95 98.96 97.3 98.46 1894984 97.9125 up up correct
XHE.US SPDR Series Trust 20260911 0 90.43 90.43 89.4 90.01 10000 90.01 down down correct
XHS.US SPDR Series Trust 20260911 0 136.23 137.22 135.44 135.94 7400 135.929 down down correct
XITK.US SPDR Series Trust 20260911 0 193.12 194.3 192.91 193.581 3300 193.581 up up correct
XLB.US Materials Select Sector SPDR Fund 20260911 0 51.19 51.21 50.87 50.95 8969603 50.717 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20260911 0 112.34 113.04 112.31 112.6 3979800 112.2301 up up correct
XLE.US The Select Sector SPDR Trust 20260911 0 64.89 65.725 64.71 65.14 30546270 64.7548 up up correct
XLF.US Financial Select Sector SPDR Fund 20260911 0 57.44 57.62 56.96 57.25 34701500 57.0481 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20260911 0 62.97 63.2 62.85 62.9 783500 62.8119 down down correct
XLI.US Industrial Select Sector SPDR Fund 20260911 0 172.45 172.915 171.87 172.37 5577302 171.908 down up incorrect
XLK.US Technology Select Sector SPDR Fund 20260911 0 187.35 188.64 186.88 187.67 6535157 187.4512 up down incorrect
XLP.US Consumer Staples Select Sector SPDR Fund 20260911 0 83.51 83.69 83.04 83.38 10836500 82.8352 down up incorrect
XLRE.US The Real Estate Select Sector SPDR Fund 20260911 0 43.4 43.55 43.23 43.42 4389300 43.0578 up down incorrect
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260911 0 65.81 66.049 65.81 65.84 38900 65.7771 up down incorrect
XLU.US The Select Sector SPDR Trust 20260911 0 42.89 42.96 42.31 42.39 15174870 42.0806 down down correct
XLV.US Health Care Select Sector SPDR Fund 20260911 0 166.83 167.13 165.11 165.36 6504835 164.7296 down down correct
XLY.US The Select Sector SPDR Trust 20260911 0 112.87 113.25 112.55 112.96 4536700 112.7118 up up correct
XME.US SPDR Series Trust 20260911 0 116.03 116.42 113.52 113.63 1773713 113.5537 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260911 0 114.83 114.91 114.4 114.75 128800 114.5955 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260911 0 66.98 66.98 66.4201 66.6041 12416 66.0978 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260911 0 152.62 153.13 151.85 152.17 211400 151.9146 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260911 0 74.82 75.02 74.41 74.55 18800 74.1944 down down correct
XNTK.US SPDR NYSE Technology ETF 20260911 0 361.33 363.18 360.13 361.85 21821 361.7748 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260911 0 193.932 197.915 193.72 195.72 2158263 194.9427 up up correct
XPH.US SPDR Series Trust 20260911 0 68.58 69.025 67.51 67.51 425408 67.4676 down down correct
XPND.US First Trust Exchange 20260911 0 38.67 38.97 38.67 38.893 3400 38.8896 up up correct
XPP.US ProShares Ultra FTSE China 50 20260911 0 20.04 20.04 19.84 19.8471 791 19.6931 down down correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260911 0 17.33 17.37 17.33 17.37 4600 17.1962 up up correct
XRT.US SPDR S&P Retail ETF 20260911 0 84.48 84.98 84 84.79 2943209 84.6112 up up correct
XSD.US SPDR Series Trust 20260911 0 498.01 509.92 496.925 505.57 74944 505.3864 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260911 0 51.71 51.935 51.71 51.8811 3800 51.4001 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260911 0 84.51 84.51 83.56 83.75 183800 83.5887 down down correct
XSOE.US WisdomTree Emerging Markets ex 20260911 0 47.95 47.97 47.7701 47.86 53075 47.6433 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260911 0 69.57 69.71 68.91 69.12 37100 68.6979 down down correct
XSW.US SPDR S&P Software & Services ETF 20260911 0 194.89 195.98 194.5 195.34 15100 195.34 up up correct
XTL.US SPDR Series Trust 20260911 0 207.7 211.28 207.7 210.17 35700 209.8591 up up correct
XTN.US SPDR S&P Transportation ETF 20260911 0 103.17 103.17 102.08 102.41 28400 102.2199 down down correct
XYLD.US Global X Funds 20260911 0 41.55 41.66 41.53 41.62 329600 41.3243 up down incorrect
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260911 0 29.515 29.55 29.515 29.55 8492 29.4489 up down incorrect
YANG.US Direxion Shares ETF Trust 20260911 0 30.78 31.12 30.42 31.09 811694 30.8079 up down incorrect
YCL.US ProShares Ultra Yen 20260911 0 19.22 19.28 19.15 19.19 17100 19.19 down up incorrect
YCS.US ProShares UltraShort Yen 20260911 0 51.01 51.22 50.99 51.17 7400 51.17 up down incorrect
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260911 0 27.12 27.33 26.765 26.78 833082 26.2413 down up incorrect
YLD.US Principal Exchange 20260911 0 18.82 18.83 18.78 18.82 158600 18.82
YOLO.US AdvisorShares Trust 20260911 0 2.98 3.06 2.9 2.945 118800 2.945 down up incorrect
YXI.US ProShares Short FTSE China 50 20260911 0 22.489 22.4943 22.489 22.4943 724 22.3543 up down incorrect
YYY.US Amplify ETF Trust 20260911 0 11.03 11.05 10.97 10.97 384600 10.97 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20260911 0 23.72 23.874 23.72 23.874 200 23.874 up up correct
ZIG.US ETF Series Solutions 20260911 0 39.62 39.685 39.62 39.685 800 39.685 up up correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260911 0 58.23 58.38 57.69 57.8 904700 57.8 down down correct
ZSL.US ProShares Trust II 20260911 0 24.05 24.73 23.85 24.52 4010900 24.52 up up correct

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