CollectAI

close-nyse_etfs

2026/09/15

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260915 0 24.99 25 24.98 24.98 1904 24.98 down down correct
AAAU.US Goldman Sachs Physical Gold ETF 20260915 0 42.24 42.48 42.12 42.36 999100 42.36 up up correct
ABEQ.US Absolute Core Strategy ETF 20260915 0 38.775 38.88 38.754 38.85 4500 38.85 up up correct
ACES.US ALPS Clean Energy ETF 20260915 0 29.2 29.2 28.85 28.95 55600 28.8834 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260915 0 46.5 46.66 46.5 46.516 1100 46.516 up up correct
ACVF.US ETF Opportunities Trust 20260915 0 54.21 54.3 54.166 54.166 4100 54.1114 down up incorrect
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260915 0 19.725 19.725 19.69 19.725 600 19.5548
AFK.US VanEck Vectors Africa Index ETF 20260915 0 28.73 28.73 28.24 28.65 51800 28.65 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20260915 0 44.5 44.5 44.28 44.45 67600 44.433 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260915 0 40.49 40.49 40.205 40.34 21200 40.3224 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20260915 0 39.745 39.745 39.5 39.618 8500 39.5979 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260915 0 95.85 95.9 95.78 95.85 12242400 95.85
AGGY.US WisdomTree Trust 20260915 0 42.01 42.05 41.995 42.03 96818 41.8484 up up correct
AGOX.US Adaptive Growth Opportunities ETF 20260915 0 32.78 32.88 32.54 32.758 9300 32.758 down down correct
AGQ.US ProShares Trust II 20260915 0 75.02 75.71 73.66 75.12 2039700 75.12 up up correct
AGZ.US iShares Agency Bond ETF 20260915 0 107.22 107.4 107.22 107.32 15300 107.32 up up correct
AHYB.US American Century ETF Trust 20260915 0 45.44 45.44 45.363 45.363 1800 45.363 down up incorrect
AIEQ.US AI Powered Equity ETF 20260915 0 49.46 49.53 49.32 49.3871 2889 49.3871 down down correct
ALTL.US Pacer Funds Trust 20260915 0 45.422 45.422 45.3283 45.3405 21312 45.3405 down down correct
AMAX.US Starboard Investment Trust 20260915 0 7.538 7.54 7.49 7.49 48700 7.49 down down correct
AMLP.US ALPS ETF Trust 20260915 0 55.52 55.68 55.24 55.3 1017300 55.3 down down correct
AMOM.US QRAFT AI 20260915 0 57.94 57.94 57.41 57.471 2500 57.471 down down correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260915 0 23.365 23.412 23.315 23.412 600 23.412 up up correct
AMZA.US InfraCap MLP ETF 20260915 0 50.9 51.45 50.3204 50.86 32267 50.518 down down correct
ANEW.US ProShares Trust 20260915 0 53.526 53.526 53.526 53.526 100 53.4969
AOA.US iShares Trust 20260915 0 97.42 97.56 97.2 97.36 337200 97.36 down down correct
AOK.US iShares Core Conservative Allocation ETF 20260915 0 40.64 40.67 40.6001 40.67 531885 40.67 up up correct
AOM.US iShares Core Moderate Allocation ETF 20260915 0 49.17 49.17 49 49.07 2526200 49.07 down down correct
AOR.US iShares Trust 20260915 0 68.98 68.98 68.68 68.78 2084300 68.78 down down correct
ARB.US AltShares Trust 20260915 0 29.78 29.83 29.65 29.65 3700 29.65 down down correct
ARGT.US Global X Funds 20260915 0 95.35 95.45 93.83 94.5 255600 94.5 down up incorrect
ARKF.US ARK ETF Trust 20260915 0 45.66 45.72 44.65 44.885 91700 44.885 down down correct
ARKK.US ARK ETF Trust 20260915 0 83.9 84.32 82.91 83.49 3869600 83.49 down down correct
ARKW.US ARK Next Generation Internet ETF 20260915 0 156.33 156.6 154.04 154.63 72500 154.63 down down correct
ASEA.US Global X Funds 20260915 0 21.34 21.37 21.26 21.28 32100 21.28 down down correct
ASHR.US DBX ETF Trust 20260915 0 33.32 33.32 33.2 33.24 2723900 33.24 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20260915 0 41.31 41.31 41.18 41.18 9300 41.18 down down correct
ATFV.US Alger 35 ETF 20260915 0 39.09 39.09 38.69 38.78 21200 38.78 down down correct
AUSF.US Global X Funds 20260915 0 51.36 51.57 51.28 51.29 29100 51.29 down down correct
AVDE.US American Century ETF Trust 20260915 0 91.84 91.925 91.5 91.88 878300 91.88 up up correct
AVDV.US American Century ETF Trust 20260915 0 110.5 110.569 109.67 110.44 596600 110.44 down down correct
AVEM.US American Century ETF Trust 20260915 0 93.02 93.1 92.305 92.54 1339100 92.54 down down correct
AVES.US Avantis® Emerging Markets Value ETF 20260915 0 65.02 65.05 64.575 64.75 100100 64.75 down down correct
AVIG.US Avantis Core Fixed Income ETF 20260915 0 39.95 39.977 39.92 39.95 178000 39.95
AVIV.US Avantis International Large Cap 20260915 0 81.93 82.05 81.69 81.97 53954 81.97 up up correct
AVLV.US American Century ETF Trust 20260915 0 93.4 93.41 92.78 93.12 2032800 93.12 down down correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260915 0 43.64 43.72 43.541 43.565 33100 43.565 down down correct
AVRE.US AVRE 20260915 0 45.89 45.89 45.57 45.81 124837 45.81 down down correct
AVSF.US American Century ETF Trust 20260915 0 45.83 45.8359 45.805 45.83 47828 45.83
AVUS.US American Century ETF Trust 20260915 0 128.81 128.81 128.11 128.42 231000 128.42 down up incorrect
AVUV.US American Century ETF Trust 20260915 0 124 124.19 123.46 123.92 961000 123.92 down down correct
AWAY.US ETFMG Travel Tech ETF 20260915 0 17.81 17.81 17.64 17.6601 3376 17.6601 down down correct
BAB.US Invesco Exchange 20260915 0 25.92 25.99 25.92 25.95 432978 25.846 up up correct
BAR.US GraniteShares Gold Trust 20260915 0 42.18 42.42 42.05 42.27 298589 42.27 up up correct
BATT.US Amplify ETF Trust 20260915 0 14.64 14.689 14.54 14.59 30800 14.59 down down correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260915 0 49.46 49.4763 48.06 48.5409 19434 48.5409 down down correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260915 0 123.51 123.53 122.96 123.1449 3707 122.7822 down down correct
BBP.US ETFis Series Trust I 20260915 0 104.18 104.53 100.905 101.1392 11310 101.1392 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260915 0 86.955 86.955 86.935 86.935 974 86.6901 down up incorrect
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260915 0 39.2 39.37 39.16 39.33 40000 39.33 up up correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260915 0 26.61 26.84 26.56 26.77 1224300 26.77 up up correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260915 0 20.19 20.3173 20.19 20.3173 463 20.3173 up up correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260915 0 15.26 15.27 15.1871 15.1871 5814 15.1871 down down correct
BDRY.US ETF Managers Group Commodity Trust I 20260915 0 15.45 15.45 14.98 15.33 111700 15.33 down down correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260915 0 19.93 20.38 19.78 20.31 20200 20.31 up up correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260915 0 19.41 19.41 19.27 19.329 3100 19.329 down up incorrect
BFOR.US Barron's 400 ETF 20260915 0 23.51 23.51 23.32 23.32 6100 23.32 down down correct
BIBL.US Northern Lights Fund Trust IV 20260915 0 54.06 54.06 53.65 53.85 31800 53.85 down down correct
BIGY.US ETF Series Solutions 20260915 0 52.04 52.06 51.93 51.9465 4129 51.9465 down up incorrect
BIL.US SPDR Bloomberg Barclays 1 20260915 0 91.51 91.51 91.5 91.51 8746300 91.51
BILS.US SPDR Series Trust 20260915 0 99.21 99.21 99.2 99.2 288199 99.2 down up incorrect
BITO.US ProShares Bitcoin Strategy ETF 20260915 0 10.33 10.385 10.05 10.23 114028500 10.23 down up incorrect
BITQ.US Exchange Traded Concepts Trust 20260915 0 25.3 25.3 24.271 24.62 151200 24.62 down down correct
BIV.US Vanguard Intermediate 20260915 0 73.92 73.99 73.87 73.93 2390400 73.93 up up correct
BIZD.US VanEck Vectors BDC Income ETF 20260915 0 13.08 13.13 13.03 13.07 2485100 13.07 down down correct
BKAG.US BNY Mellon Core Bond ETF 20260915 0 40.63 40.63 40.58 40.62 185000 40.62 down down correct
BKEM.US BNY Mellon ETF Trust 20260915 0 30.06 30.11 29.92 29.988 8800 29.988 down down correct
BKF.US iShares MSCI BRIC ETF 20260915 0 39.67 39.67 39.49 39.56 3600 39.56 down up incorrect
BKHY.US BNY Mellon High Yield Beta ETF 20260915 0 46.53 46.604 46.53 46.53 13574 46.53
BKIE.US BNY Mellon International Equity ETF 20260915 0 34.01 34.01 33.785 33.93 77100 33.93 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260915 0 48.6 48.62 48.332 48.42 264731 48.42 down down correct
BKLN.US Invesco Exchange 20260915 0 20.63 20.65 20.62 20.65 13672560 20.5356 up up correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260915 0 39.64 39.64 39.5 39.5022 17943 39.5022 down down correct
BKSE.US BNY Mellon ETF Trust 20260915 0 42.75 42.92 42.75 42.7839 5786 42.7839 up down incorrect
BKUI.US BNY Mellon ETF Trust 20260915 0 49.56 49.57 49.55 49.555 20700 49.555 down up incorrect
BLES.US Northern Lights Fund Trust IV 20260915 0 48.72 48.8299 48.6201 48.6808 4241 48.6808 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20260915 0 62.37 62.47 60.501 60.985 122200 60.985 down down correct
BLV.US Vanguard Long 20260915 0 64.71 64.85 64.67 64.79 823600 64.79 up up correct
BMED.US BlackRock Future Health ETF 20260915 0 33.23 33.315 33.23 33.315 600 33.315 up up correct
BNDC.US FlexShares Core Select Bond Fund 20260915 0 21.3863 21.3911 21.364 21.3911 6422 21.3911 up up correct
BNDD.US BNDD 20260915 0 97.4712 97.4712 97.4712 97.4712 27 97.4712
BNKD.US MicroSectors U.S. Big Banks Index 20260915 0 28.55 28.55 28.55 28.55 100 28.55
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260915 0 42.77 42.77 40.147 41.792 5900 41.792 down down correct
BNO.US United States Brent Oil Fund LP 20260915 0 62.59 63.98 62.48 63.56 2568700 63.56 up up correct
BOAT.US SonicShares Global Shipping ETF 20260915 0 52.27 52.72 51.65 52.33 100000 52.33 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260915 0 20.52 20.64 20 20.42 4196400 20.42 down down correct
BOND.US PIMCO Active Bond Exchange 20260915 0 88.6 88.73 88.55 88.66 919100 88.66 up up correct
BOUT.US Innovator ETFs Trust 20260915 0 43 43.03 43 43.03 800 43.03 up up correct
BRF.US VanEck Vectors ETF Trust 20260915 0 16.29 16.36 16.29 16.3 800 16.3 up up correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260915 0 103.51 105.75 103.51 104.49 18737 104.236 up down incorrect
BSV.US Vanguard Short 20260915 0 76.7 76.73 76.69 76.7 2123700 76.7
BTAL.US AGFiQ U.S. Market Neutral Anti 20260915 0 12.65 12.665 12.51 12.59 610014 12.59 down down correct
BUL.US Pacer US Cash Cows Growth ETF 20260915 0 62.81 62.835 62.475 62.65 25000 62.65 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260915 0 37.66 38.05 36.72 36.91 184100 36.91 down down correct
BUZZ.US VanEck Vectors ETF Trust 20260915 0 37.02 37.025 36.48 36.52 12200 36.52 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260915 0 21.59 21.64 21.53 21.56 594500 21.56 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260915 0 27.15 27.26 27.15 27.19 96000 27.19 up up correct
BYLD.US iShares Yield Optimized Bond ETF 20260915 0 21.94 21.945 21.9 21.92 83900 21.92 down up incorrect
BZQ.US ProShares Trust 20260915 0 19.16 19.16 18.605 18.8712 3844 18.5651 down down correct
CANE.US Teucrium Sugar 20260915 0 11.43 11.45 11.3406 11.38 351738 11.38 down up incorrect
CAPE.US Barclays ETN+ Shiller Capet ETN 20260915 0 32.34 32.34 31.8817 31.8817 6240 31.8817 down up incorrect
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260915 0 24.17 24.17 24.04 24.125 4700 24.125 down down correct
CBSE.US Listed Funds Trust 20260915 0 46.38 46.57 46.375 46.375 1400 46.375 down down correct
CCOR.US Core Alternative ETF 20260915 0 25.62 25.9027 25.62 25.9027 1485 25.8523 up up correct
CEF.US Sprott Physical Gold and Silver Trust 20260915 0 43.74 43.91 43.25 43.37 510300 43.37 down down correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260915 0 18 18.26 17.93 18.0317 975 18.0317 up up correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20260915 0 19.83 19.83 19.78 19.81 2200 19.81 down up incorrect
CGW.US Invesco Exchange 20260915 0 63.09 63.33 62.84 63.01 26000 63.01 down up incorrect
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260915 0 20.4 20.4 20.18 20.2195 22390 20.1148 down down correct
CHGX.US ETF Series Solutions 20260915 0 32.95 32.95 32.77 32.7915 325567 32.7915 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260915 0 16.32 16.36 16.23 16.25 39300 16.25 down down correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260915 0 27.08 27.08 26.976 26.976 3100 26.976 down down correct
CMBS.US iShares Trust 20260915 0 47.61 47.78 47.59 47.59 22900 47.59 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260915 0 65.46 66.025 65.46 65.88 92200 65.88 up up correct
CMF.US iShares Trust 20260915 0 55.26 55.29 55.09 55.14 1275800 55.14 down down correct
CNBS.US Amplify ETF Trust 20260915 0 28.69 28.72 28.25 28.519 3400 28.519 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20260915 0 86.26 86.26 85.19 85.37 10500 85.0188 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20260915 0 46.83 46.94 46.65 46.65 98000 46.65 down up incorrect
COM.US Direxion Shares ETF Trust 20260915 0 35.63 35.71 35.495 35.67 69328 35.4349 up up correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260915 0 28.75 28.9448 28.7259 28.93 40316 28.93 up up correct
COPX.US Global X Copper Miners ETF 20260915 0 85.51 85.56 83.66 84.59 2577900 84.59 down down correct
CORN.US Teucrium Commodity Trust 20260915 0 19.87 20.05 19.82 20.04 241100 20.04 up up correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260915 0 93.32 93.43 93.31 93.41 202800 93.41 up up correct
CPER.US United States Copper Index Fund LP 20260915 0 38.51 38.75 38.38 38.67 296600 38.67 up up correct
CQQQ.US Invesco China Technology ETF 20260915 0 46.26 46.33 45.93 46.11 574000 46.11 down down correct
CRAK.US VanEck Vectors ETF Trust 20260915 0 64.24 65.6 64.11 65.55 545200 65.55 up up correct
CRBN.US iShares Trust 20260915 0 255.11 255.11 253.88 254.0936 3438 254.0936 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260915 0 14.83 14.83 14.1 14.3 36800 14.3 down down correct
CSD.US Invesco S&P Spin 20260915 0 127.15 127.15 125.97 126.2118 7665 126.2118 down down correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260915 0 31.6 31.6 31.297 31.297 200 31.2471 down down correct
CURE.US Direxion Shares ETF Trust 20260915 0 127.07 127.43 123.66 126.86 40503 126.5553 down down correct
CUT.US Invesco MSCI Global Timber ETF 20260915 0 28.93 29.03 28.93 29.03 2900 29.03 up up correct
CVY.US Invesco Zacks Multi 20260915 0 30.31 30.31 30.1801 30.2 3368 29.9712 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260915 0 101.42 101.86 100.17 100.32 235100 100.32 down down correct
CWEB.US Direxion Shares ETF Trust 20260915 0 18.7 18.72 18.345 18.44 447683 18.3777 down down correct
CWI.US SPDR MSCI ACWI ex 20260915 0 40.66 40.66 40.44 40.59 183241 40.59 down down correct
CWS.US AdvisorShares Focused Equity ETF 20260915 0 68.635 68.855 68.446 68.446 15000 68.446 down down correct
CZA.US Invesco Zacks Mid 20260915 0 121.45 121.798 121.45 121.798 374 121.798 up up correct
DAT.US ProShares Big Data Refiners ETF 20260915 0 48.9 48.964 48.9 48.964 600 48.964 up up correct
DBA.US Invesco DB Multi 20260915 0 28.85 28.97 28.83 28.88 2588900 28.88 up down incorrect
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260915 0 47.55 47.55 47.3 47.46 16700 47.46 down up incorrect
DBB.US Invesco DB Multi 20260915 0 25.14 25.19 25.01 25.14 120100 25.14
DBC.US Invesco DB Commodity Index Tracking Fund 20260915 0 33.36 33.78 33.36 33.68 826800 33.68 up up correct
DBE.US Invesco DB Energy Fund 20260915 0 38.19 39 38.19 38.99 115300 38.99 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260915 0 54.71 54.71 54.47 54.63 614200 54.63 down up incorrect
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260915 0 38.42 38.46 38.24 38.44 8500 38.44 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260915 0 53.35 53.59 53.32 53.5 20900 53.5 up down incorrect
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260915 0 61.525 61.6 61.5194 61.5356 1372 61.5356 up down incorrect
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260915 0 114.55 115.82 113.79 114.21 11000 114.21 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260915 0 32.09 32.31 32.08 32.24 2190400 32.24 up up correct
DBO.US Invesco DB Oil Fund 20260915 0 25.82 26.62 25.82 26.35 520400 26.35 up up correct
DBP.US Invesco DB Precious Metals Fund 20260915 0 99.11 99.58 98.665 98.98 15913 98.98 down down correct
DDM.US ProShares Ultra Dow30 20260915 0 64.91 64.97 63.9 64.4 255801 64.2466 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20260915 0 20.752 20.79 20.74 20.76 9200 20.6696 up up correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260915 0 40.0298 40.0299 39.93 39.9724 1544 39.9016 down down correct
DEEP.US Roundhill Acquirers Deep Value ETF 20260915 0 42.74 42.74 42.58 42.616 700 42.616 down down correct
DEM.US WisdomTree Trust 20260915 0 55.91 55.91 55.63 55.8 184900 55.8 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260915 0 39.46 39.49 39.2801 39.35 98662 39.2276 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20260915 0 66.19 66.19 65.74 65.8013 7792 65.5472 down down correct
DEW.US WisdomTree Global High Dividend Fund 20260915 0 71.82 72.03 71.81 71.91 3700 71.91 up up correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260915 0 44.94 44.94 44.67 44.75 2057500 44.6542 down down correct
DFAE.US Dimensional ETF Trust 20260915 0 39.2 39.2 38.87 38.98 958900 38.7232 down down correct
DFAI.US Dimensional International Core Equity Market ETF 20260915 0 42.35 42.35 42.16 42.32 1684800 42.137 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20260915 0 80.12 80.12 79.57 79.77 365000 79.5691 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260915 0 70.18 70.271 69.9 70.06 239500 69.8082 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20260915 0 52.51 52.51 52.204 52.28 487100 52.1603 down down correct
DFCF.US Dimensional ETF Trust 20260915 0 40.87 40.89 40.83 40.88 1282000 40.7166 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260915 0 75.82 76.05 75.75 75.87 3100 75.87 up up correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260915 0 54.83 55.45 51.37 52.44 375872 52.4283 down down correct
DFIP.US Dimensional ETF Trust 20260915 0 39.73 39.775 39.71 39.72 324300 39.72 down down correct
DFIV.US DFIV 20260915 0 58.03 58.155 57.885 58.12 1536900 57.8356 up up correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260915 0 115.43 115.43 114.915 115.3829 34642 115.3179 down down correct
DFNM.US Dimensional ETF Trust 20260915 0 46.9 46.905 46.77 46.77 267800 46.6419 down down correct
DFSD.US Dimensional ETF Trust 20260915 0 46.87 46.88 46.84 46.85 530000 46.6763 down down correct
DFUS.US Dimensional U.S. Equity ETF 20260915 0 82.94 82.94 82.43 82.58 1160500 82.3883 down down correct
DGP.US DB Gold Double Long ETN 20260915 0 150.96 154.18 150.47 151.79 57200 151.79 up up correct
DGRO.US iShares Core Dividend Growth ETF 20260915 0 77.75 77.75 77.375 77.59 1441700 77.59 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260915 0 63.18 63.18 62.8 62.91 24900 62.91 down down correct
DGT.US SPDR Series Trust 20260915 0 189.43 189.43 188.71 189.0644 7193 188.578 down down correct
DGZ.US DB Gold Short ETN 20260915 0 5.25 5.7 4.98 5.19 20800 5.19 down down correct
DHS.US WisdomTree U.S. High Dividend Fund 20260915 0 117.45 117.69 117.25 117.465 15838 117.1399 up up correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260915 0 523.18 523.64 519.21 521.23 3227139 520.031 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260915 0 17.57 17.59 17.56 17.57 32800 17.57
DIG.US ProShares Ultra Oil & Gas 20260915 0 71.14 74.4099 71.14 74.11 101222 73.8445 up up correct
DIM.US WisdomTree International MidCap Dividend Fund 20260915 0 88.46 88.615 88.385 88.5046 3259 87.9696 up up correct
DIV.US Global X SuperDividend U.S. ETF 20260915 0 19.63 19.65 19.55 19.62 172500 19.62 down down correct
DIVO.US Amplify ETF Trust 20260915 0 47.62 47.62 47.325 47.51 844300 47.51 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20260915 0 33.615 33.648 33.588 33.588 1100 33.4084 down down correct
DIVZ.US Listed Funds Trust 20260915 0 38 38.09 38 38.016 18300 38.016 up up correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260915 0 65.07 65.07 64.78 64.96 16752 64.6215 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260915 0 53.16 53.58 53.16 53.58 115600 53.58 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260915 0 99.45 99.4832 99.07 99.31 128599 99.113 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260915 0 88.09 88.18 87.79 88.14 14400 88.14 up up correct
DNL.US WisdomTree Global ex 20260915 0 44.41 44.41 44.21 44.32 13300 44.32 down down correct
DOG.US ProShares Short Dow30 20260915 0 21.82 21.9799 21.7916 21.88 4759194 21.715 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260915 0 75.74 75.8344 75.57 75.6992 9150 75.4193 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260915 0 56.65 56.7 56.42 56.6 149700 56.4759 down down correct
DOO.US WisdomTree International Dividend ex 20260915 0 60.21 60.67 58.11 58.92 274900 58.92 down down correct
DPST.US Direxion Shares ETF Trust 20260915 0 131.76 135.51 130.52 131.97 160969 131.5303 up up correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260915 0 32.62 32.62 30.525 30.91 1197345 30.673 down down correct
DRN.US Direxion Shares ETF Trust 20260915 0 9.67 9.67 9.31 9.56 2717748 9.4872 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260915 0 20.32 21.11 20.32 20.58 218571 20.4275 up up correct
DSI.US iShares MSCI KLD 400 Social ETF 20260915 0 144.49 144.49 143.81 143.93 71200 143.93 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260915 0 68.14 68.4536 67.845 67.96 33156 67.783 down down correct
DSTX.US ETF Series Solutions 20260915 0 35.29 35.35 35.29 35.338 1600 35.1893 up up correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260915 0 95.85 95.85 95.45 95.74 122829 95.5422 down up incorrect
DTEC.US ALPS Disruptive Technologies ETF 20260915 0 51.46 51.6884 51.46 51.6884 479 51.6884 up down incorrect
DTH.US WisdomTree International High Dividend Fund 20260915 0 58.06 58.11 57.8701 58.02 16341 58.02 down up incorrect
DUG.US ProShares UltraShort Oil & Gas 20260915 0 14.25 14.25 13.68 13.75 193421 13.677 down up incorrect
DUSL.US Direxion Shares ETF Trust 20260915 0 78.91 78.91 76.0938 76.52 6365 76.5122 down up incorrect
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260915 0 35.41 36.65 35.3 35.73 620602 35.4474 up up correct
DVYE.US iShares Inc. 20260915 0 34.98 35.05 34.9 34.92 737600 34.92 down down correct
DWM.US WisdomTree International Equity Fund 20260915 0 74.68 74.77 74.48 74.7 7700 74.7 up up correct
DWMF.US WisdomTree International Multifactor Fund 20260915 0 33.63 33.65 33.63 33.64 1100 33.64 up up correct
DWX.US SPDR S&P International Dividend ETF 20260915 0 47.37 47.45 47.2403 47.4002 12599 47.0243 up up correct
DXD.US ProShares Trust 20260915 0 17.31 17.5802 17.29 17.44 3034783 17.2876 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260915 0 176.84 176.9 175.81 176.74 168700 176.661 down down correct
DYLD.US Two Roads Shared Trust 20260915 0 22.15 22.16 22.1 22.16 20000 22.0905 up up correct
DYNF.US BlackRock ETF Trust 20260915 0 69.02 69.02 68.58 68.76 2293100 68.76 down down correct
DZZ.US DB Gold Double Short ETN 20260915 0 1.77 1.79 1.76 1.79 7200 1.79 up up correct
EAGG.US iShares Trust 20260915 0 45.87 45.94 45.85 45.9 552500 45.9 up up correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260915 0 33.6 33.6 33.35 33.411 800 33.411 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260915 0 36.36 38.33 36.36 38.1619 4715 38.1619 up up correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260915 0 20.84 20.85 20.8 20.81 236000 20.81 down down correct
ECNS.US iShares Trust 20260915 0 28 28 27.66 27.66 24000 27.66 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20260915 0 35.03 35.03 34.78 34.88 6300 34.88 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260915 0 75.39 75.39 73.4 74.07 29200 73.874 down down correct
EDIV.US SPDR Index Shares Funds 20260915 0 41.67 41.69 41.5401 41.62 67388 40.9515 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260915 0 24.9 25.01 24.88 24.9428 5038 24.6258 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260915 0 45.66 45.66 45.43 45.496 18551 45.3607 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260915 0 58.77 59.04 58.67 58.91 1592900 58.91 up up correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260915 0 15.25 15.6 15.25 15.46 149900 15.2511 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260915 0 28.92 28.9351 28.82 28.9 33198 28.4676 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20260915 0 66.12 66.14 65.56 65.76 13861700 65.76 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260915 0 21.8 21.8 21.65 21.69 5900 21.5772 down down correct
EEMS.US iShares MSCI Emerging Markets Small 20260915 0 74.51 74.51 74.19 74.28 14100 74.28 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260915 0 52.14 52.14 51.74 51.915 2174 51.915 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260915 0 66.68 66.76 66.4415 66.56 8682 66.3521 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20260915 0 106.57 106.57 105.4 105.773 2220 105.3437 down down correct
EEV.US ProShares Trust 20260915 0 11.05 11.22 11.05 11.19 11512 10.9793 up up correct
EFA.US iShares MSCI EAFE ETF 20260915 0 105.48 105.51 105.05 105.4 11921600 105.4 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260915 0 54.2908 54.33 54.2 54.2538 4787 54.2538 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20260915 0 73.69 73.74 73.345 73.39 15422 73.1905 down down correct
EFO.US ProShares Ultra MSCI EAFE 20260915 0 73.65 74.075 73.64 74.0452 15038 73.7668 up up correct
EFU.US ProShares UltraShort MSCI EAFE 20260915 0 7.159 7.17 7.13 7.145 98593 7.0631 down down correct
EFZ.US ProShares Short MSCI EAFE 20260915 0 22.865 22.93 22.83 22.8521 3298 22.6164 down up incorrect
EIDO.US iShares MSCI Indonesia ETF 20260915 0 12.8 12.83 12.76 12.79 1192600 12.79 down up incorrect
EINC.US VanEck Vectors Energy Income ETF 20260915 0 119.15 119.15 118.15 118.3722 2035 118.3722 down up incorrect
EIRL.US iShares Trust 20260915 0 82.79 82.94 82.79 82.9155 2059 82.9155 up down incorrect
EIS.US iShares MSCI Israel ETF 20260915 0 122.96 122.96 122.06 122.62 24000 122.62 down up incorrect
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260915 0 36.67 36.82 36.67 36.82 3913 36.82 up down incorrect
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260915 0 30.94 31.039 30.89 30.965 29900 30.965 up down incorrect
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260915 0 28.52 28.6199 28.4601 28.52 8191 28.3728
EMBD.US Global X Emerging Markets Bond ETF 20260915 0 23.205 23.205 23.15 23.15 22442 23.15 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260915 0 24.44 24.44 24.4 24.4 25700 24.4 down down correct
EMLC.US VanEck Vectors ETF Trust 20260915 0 25.21 25.23 25.19 25.19 1555500 25.19 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260915 0 43.55 43.59 43.235 43.26 292145 42.9289 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260915 0 37.55 37.5687 37.43 37.5012 12110 37.5012 down down correct
EMNT.US EMNT 20260915 0 98.659 98.72 98.655 98.6731 15906 98.6731 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260915 0 32.19 32.26 31.86 31.862 67000 31.862 down down correct
EMTY.US ProShares Trust 20260915 0 24.6 24.8372 24.6 24.8372 467 24.6638 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20260915 0 39.27 39.5637 38.96 39.0299 368627 39.0299 down down correct
EOCT.US Innovator ETFs Trust 20260915 0 35.05 35.2 35.05 35.16 2100 35.16 up up correct
EPHE.US iShares MSCI Philippines ETF 20260915 0 24 24 23.85 23.9 101000 23.9 down down correct
EPI.US WisdomTree India Earnings Fund 20260915 0 41.55 41.57 41.33 41.37 340300 41.37 down down correct
EPOL.US iShares Trust 20260915 0 44.78 44.89 44.62 44.86 281300 44.86 up up correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260915 0 55.98 55.98 55.75 55.93 183400 55.93 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260915 0 80.22 80.24 79.84 80.01 32300 80.01 down down correct
EPU.US iShares MSCI Peru ETF 20260915 0 89.02 89.2311 88.12 88.52 27800 88.52 down down correct
EPV.US ProShares UltraShort FTSE Europe 20260915 0 18.35 18.35 18.17 18.22 15107 17.987 down down correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260915 0 59.63 59.6999 59.47 59.51 22590 59.2363 down down correct
EQL.US ALPS Equal Sector Weight ETF 20260915 0 51.38 51.38 51.07 51.2 59693 51.0115 down down correct
EQWL.US Invesco Exchange 20260915 0 132.48 132.48 131.8857 132.09 57164 131.5807 down down correct
ERTH.US Invesco Exchange 20260915 0 43.88 43.88 43.7 43.74 3700 43.5928 down down correct
ERX.US Direxion Shares ETF Trust 20260915 0 110.99 115.41 110.99 114.8 298000 114.3955 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260915 0 8.72 8.72 8.3724 8.42 15039130 8.36 down down correct
ESBA.US Empire State Realty OP L.P 20260915 0 4.06 4.13 4.05 4.12 14600 4.12 up up correct
ESGA.US American Century Sustainable Equity ETF 20260915 0 56.06 56.06 56.06 56.06 164 56.06
ESGY.US American Century Sustainable Growth ETF 20260915 0 75.15 75.15 75.07 75.07 288 75.07 down down correct
ETHO.US Etho Climate Leadership U.S. ETF 20260915 0 79.61 79.61 79 79.004 2600 79.004 down down correct
EUDG.US WisdomTree Trust 20260915 0 38.505 38.5316 38.505 38.5316 671 38.4862 up up correct
EUM.US ProShares Short MSCI Emerging Markets 20260915 0 16.01 16.13 16.01 16.08 23811 15.9403 up up correct
EUO.US ProShares Trust II 20260915 0 30.28 30.35 30.28 30.33 3600 30.33 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260915 0 45.56 45.56 45.21 45.56 24000 45.4106
EUSA.US iShares MSCI USA Equal Weighted ETF 20260915 0 114.39 114.39 113.66 113.72 67000 113.72 down down correct
EUSB.US iShares Trust 20260915 0 42.17 42.17 42.12 42.16 68544 42.16 down down correct
EVNT.US EVNT 20260915 0 12.185 12.21 12.12 12.15 14000 12.15 down down correct
EVX.US VanEck Vectors ETF Trust 20260915 0 39.79 39.925 39.72 39.7352 2532 39.7352 down down correct
EWA.US iShares MSCI Australia ETF 20260915 0 28.85 28.92 28.795 28.89 4364755 28.89 up up correct
EWC.US iShares MSCI Canada ETF 20260915 0 60.41 60.43 59.96 60.29 1242190 60.29 down down correct
EWD.US iShares MSCI Sweden ETF 20260915 0 51.17 51.35 51.09 51.25 127200 51.25 up up correct
EWG.US iShares MSCI Germany ETF 20260915 0 42.58 42.65 42.43 42.53 1113400 42.53 down down correct
EWH.US iShares Inc. 20260915 0 22.49 22.54 22.43 22.47 2163500 22.47 down down correct
EWI.US iShares MSCI Italy ETF 20260915 0 60.84 60.84 60.47 60.75 145400 60.75 down down correct
EWJ.US iShares MSCI Japan ETF 20260915 0 97.14 97.26 96.55 96.92 2533600 96.92 down down correct
EWK.US iShares MSCI Belgium ETF 20260915 0 26.95 27.06 26.93 26.96 11400 26.96 up up correct
EWL.US iShares MSCI Switzerland ETF 20260915 0 60.23 60.32 59.95 60.25 269000 60.25 up up correct
EWM.US iShares MSCI Malaysia ETF 20260915 0 27.62 27.63 27.53 27.55 83300 27.55 down down correct
EWN.US iShares MSCI Netherlands ETF 20260915 0 66.45 66.45 66.06 66.3 13000 66.3 down down correct
EWO.US iShares MSCI Austria ETF 20260915 0 43.12 43.27 42.97 43.26 13400 43.26 up up correct
EWP.US iShares MSCI Spain ETF 20260915 0 61.06 61.3241 60.86 61.1 257349 61.1 up up correct
EWQ.US iShares MSCI France ETF 20260915 0 44.25 44.36 44.17 44.29 188600 44.29 up up correct
EWS.US iShares MSCI Singapore ETF 20260915 0 33.32 33.32 33.09 33.13 2039200 33.13 down down correct
EWT.US iShares MSCI Taiwan ETF 20260915 0 107.23 107.26 106.19 106.67 2109600 106.67 down down correct
EWU.US iShares MSCI United Kingdom ETF 20260915 0 47.76 47.87 47.67 47.8 492600 47.8 up up correct
EWV.US ProShares UltraShort MSCI Japan 20260915 0 16.3201 16.35 16.28 16.3002 4543 16.0759 down down correct
EWW.US iShares MSCI Mexico ETF 20260915 0 75.01 75.04 73.75 74.03 892400 74.03 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260915 0 71.1 71.1 70.76 70.87 38000 70.87 down down correct
EWY.US iShares MSCI South Korea ETF 20260915 0 178.83 178.95 175.35 176.49 7084400 176.49 down down correct
EWZ.US iShares MSCI Brazil ETF 20260915 0 37.6 38.07 37.56 37.78 16818700 37.78 up up correct
EXI.US iShares Global Industrials ETF 20260915 0 192.33 192.33 190.64 190.92 295400 190.92 down down correct
EZA.US iShares MSCI South Africa ETF 20260915 0 68.68 68.94 68.34 68.92 66123 68.92 up up correct
EZJ.US ProShares Ultra MSCI Japan 20260915 0 68.65 68.65 68.579 68.6209 499 68.3954 down down correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260915 0 74.5 74.5999 74.19 74.19 19341 73.9654 down down correct
FAN.US First Trust Global Wind Energy ETF 20260915 0 22.895 22.8999 22.82 22.865 102627 22.7996 down down correct
FAS.US Direxion Shares ETF Trust 20260915 0 171.38 171.38 166.7 170.18 391908 169.1367 down down correct
FAZ.US Direxion Shares ETF Trust 20260915 0 33.05 33.97 33.05 33.31 3116500 33.1132 up up correct
FBND.US Fidelity Total Bond ETF 20260915 0 44.17 44.21 44.14 44.19 4138500 44.19 up up correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260915 0 263.29 264.08 261.67 262.99 14600 262.99 down down correct
FCG.US First Trust Natural Gas ETF 20260915 0 31.88 32.72 31.88 32.53 995800 32.3178 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260915 0 73.24 73.61 72.96 73.17 377450 72.9937 down down correct
FCOR.US Fidelity Merrimack Street Trust 20260915 0 45.53 45.56 45.5 45.54 27300 45.54 up up correct
FDD.US First Trust Exchange 20260915 0 20.38 20.38 20.2402 20.34 262442 20.0743 down down correct
FDHY.US Fidelity High Yield Factor ETF 20260915 0 48.51 48.52 48.39 48.41 125572 48.41 down down correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260915 0 98.23 98.23 96.51 96.72 712485 96.5197 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260915 0 52.43 52.535 52.27 52.41 529700 51.8756 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20260915 0 72.19 72.19 71.8 71.8233 41787 71.5908 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260915 0 92.02 92.02 91.5 91.8004 12529 91.41 down down correct
FDMO.US Fidelity Momentum Factor ETF 20260915 0 93.11 93.11 92.1705 92.4 49315 92.2369 down down correct
FDN.US First Trust Exchange 20260915 0 290.75 292.42 289.38 289.9 174697 289.9 down down correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20260915 0 69.87 69.87 69.46 69.5085 12537 69.2037 down down correct
FDVV.US Fidelity High Dividend ETF 20260915 0 62.8 62.85 62.48 62.55 573301 62.1894 down down correct
FEDM.US FEDM 20260915 0 65.09 65.09 64.987 64.987 800 64.7241 down down correct
FEIG.US FEIG 20260915 0 39.34 39.36 39.15 39.34 5200 39.34
FENY.US Fidelity MSCI Energy Index ETF 20260915 0 35.88 36.5901 35.88 36.51 1919095 36.2999 up up correct
FEUS.US FEUS 20260915 0 83.05 83.1 83.05 83.1 300 82.8888 up up correct
FEZ.US SPDR EURO STOXX 50 ETF 20260915 0 68.7 68.73 68.32 68.62 959588 68.5083 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260915 0 21.12 21.132 21.04 21.132 6400 21.132 up up correct
FFND.US Northern Lights Fund Trust II 20260915 0 32.14 32.179 32.1 32.1291 10249 32.1291 down down correct
FFTY.US Innovator ETFs Trust 20260915 0 34.485 34.52 34.374 34.52 5600 34.52 up up correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260915 0 35.32 35.43 35.27 35.4 124114 34.7404 up up correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260915 0 81.42 81.4401 80.685 81.3 283170 81.048 down down correct
FIDI.US Fidelity International High Dividend ETF 20260915 0 29.22 29.28 29.17 29.24 26431 28.9492 up up correct
FIDU.US Fidelity Covington Trust 20260915 0 90.35 90.35 89.4 89.58 2341258 89.3737 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260915 0 3.9 4.08 3.8 3.87 26500 3.87 down down correct
FIGB.US Fidelity Investment Grade Bond ETF 20260915 0 41.56 41.64 41.5 41.62 51400 41.62 up up correct
FILL.US iShares MSCI Global Energy Producers ETF 20260915 0 69 69 69 69 20 69
FISK.US Empire State Realty OP L.P 20260915 0 4.3 4.3 4.3 4.3 0 4.3
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260915 0 24.79 24.825 24.79 24.805 76900 24.805 up down incorrect
FITE.US SPDR S&P Kensho Future Security ETF 20260915 0 109.05 110.77 108.44 110.37 8000 110.3248 up down incorrect
FIVA.US Fidelity International Value Factor ETF 20260915 0 39.46 39.52 39.3 39.44 59456 39.1972 down up incorrect
FIW.US First Trust Exchange 20260915 0 105.75 105.96 105.1711 105.53 42145 105.3435 down up incorrect
FLAU.US Franklin FTSE Australia ETF 20260915 0 34.58 34.58 34.57 34.57 630 34.57 down up incorrect
FLAX.US Franklin FTSE Asia ex Japan ETF 20260915 0 35.94 36.01 35.831 35.84 4400 35.84 down up incorrect
FLBR.US Franklin FTSE Brazil ETF 20260915 0 23.37 23.7 23.37 23.59 370400 23.59 up down incorrect
FLCA.US Franklin Templeton ETF Trust 20260915 0 54.04 54.04 53.51 53.84 27600 53.84 down down correct
FLCB.US Franklin Templeton ETF Trust 20260915 0 20.7 20.725 20.69 20.72 402200 20.72 up up correct
FLCH.US Franklin FTSE China ETF 20260915 0 21 21.01 20.89 20.91 54000 20.91 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260915 0 20.62 20.65 20.62 20.635 39377 20.635 up up correct
FLEE.US Franklin FTSE Europe ETF 20260915 0 38.67 38.72 38.57 38.72 1000 38.72 up up correct
FLGB.US Franklin FTSE United Kingdom ETF 20260915 0 36.73 36.82 36.71 36.77 112022 36.77 up down incorrect
FLGR.US Franklin FTSE Germany ETF 20260915 0 33.17 33.205 33.12 33.1201 2703 33.1201 down up incorrect
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260915 0 19.68 19.69 19.65 19.665 312300 19.665 down up incorrect
FLIN.US Franklin FTSE India ETF 20260915 0 34.4 34.4 34.235 34.28 348000 34.28 down up incorrect
FLJH.US Franklin Templeton ETF Trust 20260915 0 45.345 45.35 45.158 45.325 11200 45.325 down up incorrect
FLJP.US Franklin FTSE Japan ETF 20260915 0 41.35 41.36 41.1 41.28 755600 41.28 down down correct
FLKR.US Franklin FTSE South Korea ETF 20260915 0 58.94 58.94 57.85 58.17 329900 58.17 down down correct
FLLA.US Franklin FTSE Latin America ETF 20260915 0 28.04 28.14 28.04 28.05 10500 28.05 up up correct
FLMB.US Franklin Liberty Federal Tax 20260915 0 22.61 22.71 22.61 22.615 42700 22.615 up up correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260915 0 23.93 23.955 23.845 23.86 1885300 23.86 down down correct
FLMX.US Franklin FTSE Mexico ETF 20260915 0 36.56 36.56 36.0088 36.0088 8231 36.0088 down down correct
FLRG.US Fidelity Covington Trust 20260915 0 41.785 41.823 41.7 41.778 13400 41.6503 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260915 0 30.78 30.8 30.78 30.8 2042000 30.8 up up correct
FLRT.US Pacer Funds Trust 20260915 0 46.76 46.78 46.74 46.78 196835 46.5611 up up correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20260915 0 32.38 32.38 32.3437 32.3437 227 32.3437 down down correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260915 0 28.65 28.81 28.59 28.78 193200 28.78 up up correct
FLSW.US Franklin FTSE Switzerland ETF 20260915 0 41.57 41.715 41.505 41.707 8100 41.707 up up correct
FLTB.US Fidelity Merrimack Street Trust 20260915 0 49.43 49.527 49.41 49.45 44300 49.45 up up correct
FLTR.US VanEck Vectors ETF Trust 20260915 0 25.56 25.57 25.55 25.57 1697200 25.57 up up correct
FLTW.US Franklin FTSE Taiwan ETF 20260915 0 103 103.04 102.19 102.49 188000 102.49 down down correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260915 0 24.945 24.96 24.93 24.95 117100 24.95 up up correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260915 0 4.82 4.85 4.41 4.42 173333 4.42 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20260915 0 57.68 57.83 57.325 57.82 107084 57.6179 up up correct
FMF.US First Trust Managed Futures Strategy Fund 20260915 0 51.83 52.3 51.83 52.1657 18591 51.9364 up up correct
FMNY.US First Trust Exchange 20260915 0 25.56 25.56 25.44 25.44 2200 25.3544 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260915 0 12.36 12.36 12.306 12.306 12100 12.306 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20260915 0 81.03 81.03 80.27 80.78 476925 80.4647 down up incorrect
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260915 0 36.17 36.28 35.91 35.98 3703500 35.8473 down up incorrect
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260915 0 31.48 31.48 31.3501 31.43 702312 31.3136 down up incorrect
FNDC.US Schwab Fundamental International Small Company Index ETF 20260915 0 50.56 50.59 50.37 50.56 81200 50.56
FNDE.US Schwab Strategic Trust 20260915 0 42.08 42.14 41.96 42.05 2047100 42.05 down up incorrect
FNDF.US Schwab Fundamental International Large Company Index ETF 20260915 0 55.16 55.26 55.01 55.22 2322100 55.22 up down incorrect
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260915 0 32.36 32.38 32.25 32.32 3930300 32.1996 down up incorrect
FNGD.US MicroSectors FANG+ Index 20260915 0 27.09 27.52 26.7 27.3 410500 27.3 up down incorrect
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260915 0 260.74 260.74 258.55 259.037 4200 258.4331 down up incorrect
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260915 0 148.35 148.35 147.64 148.0563 1230 148.0563 down up incorrect
FNGS.US MicroSectors FANG+ ETN 20260915 0 79.91 80.165 79.54 79.54 5700 79.54 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260915 0 31.97 32.38 31.365 31.63 2146935 31.63 down down correct
FORH.US ETF Opportunities Trust 20260915 0 24.0916 24.0916 24.0916 24.0916 104 24.0916
FPE.US First Trust Preferred Securities and Income ETF 20260915 0 17.43 17.44 17.38 17.42 1563402 17.3202 down down correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260915 0 18.77 18.78 18.7281 18.78 440021 18.687 up up correct
FPX.US First Trust US Equity Opportunities ETF 20260915 0 176.55 176.55 173.84 174.26 36200 174.26 down down correct
FQAL.US Fidelity Quality Factor ETF 20260915 0 83.44 83.44 83.05 83.2 27602 82.966 down up incorrect
FREL.US Fidelity Covington Trust 20260915 0 28.6 28.615 28.38 28.54 203849 28.3061 down up incorrect
FRI.US First Trust S&P REIT Index Fund 20260915 0 30.75 30.75 30.59 30.63 105975 30.4315 down up incorrect
FRTY.US Alger Mid Cap 40 ETF 20260915 0 22.2126 22.24 22.0301 22.1069 15204 22.1069 down up incorrect
FSEC.US Fidelity Investment Grade Securitized ETF 20260915 0 42.71 42.71 42.48 42.62 514085 42.62 down up incorrect
FSIG.US First Trust Exchange 20260915 0 18.59 18.5994 18.57 18.57 235425 18.4973 down up incorrect
FSMB.US First Trust Short Duration Managed Municipal ETF 20260915 0 19.73 19.76 19.73 19.73 1354799 19.6756
FSMD.US Fidelity Covington Trust 20260915 0 50.48 50.48 50.11 50.2 194300 50.0149 down up incorrect
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260915 0 52.81 52.86 52.59 52.67 402519 52.3777 down up incorrect
FTEC.US Fidelity MSCI Information Technology Index ETF 20260915 0 284.48 285.375 283.04 283.48 246181 283.1555 down down correct
FTSD.US Franklin ETF Trust 20260915 0 89.44 89.44 89.3 89.4 14550 89.4 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260915 0 20.06 20.06 20 20.02 383821 19.9759 down down correct
FUTY.US Fidelity MSCI Utilities Index ETF 20260915 0 54.09 54.09 53.34 53.39 1214579 53.0026 down down correct
FVAL.US Fidelity Value Factor ETF 20260915 0 82.26 82.26 81.81 81.89 24205 81.6371 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20260915 0 49.17 49.17 48.94 49.01 348001 48.7482 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260915 0 70.59 70.62 70.56 70.61 5200 70.61 up up correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260915 0 129.63 129.74 129.53 129.59 26141 129.59 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260915 0 70.32 70.32 70.23 70.28 24200 70.28 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260915 0 66.51 66.51 65.66 65.66 19656 65.5226 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260915 0 106.51 106.585 106.455 106.49 85511 106.49 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260915 0 107.62 107.7 107.47 107.56 21600 107.56 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260915 0 62.27 62.27 61.9 62.05 19635 61.7107 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20260915 0 130.9 131.4 130.09 130.88 119417 130.5879 down down correct
FXI.US iShares Trust 20260915 0 34.52 34.54 34.37 34.4 18052000 34.4 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20260915 0 211.77 212.66 211.03 211.38 37800 211.38 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20260915 0 23.93 24.465 23.93 24.35 407361 24.178 up up correct
FXO.US First Trust Financials AlphaDEX Fund 20260915 0 65.12 65.12 64.62 64.76 49959 64.4182 down down correct
FXP.US ProShares UltraShort FTSE China 50 20260915 0 21.44 21.55 21.2801 21.4401 2498 21.319 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20260915 0 46.14 46.14 45.535 45.6 240634 45.2593 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260915 0 59.12 59.2 59.09 59.13 83600 59.13 up up correct
FXZ.US First Trust Exchange 20260915 0 82.08 82.2429 81.41 82.2323 7377 81.9776 up up correct
GAL.US SPDR SSgA Global Allocation ETF 20260915 0 53.159 53.159 53.05 53.13 12633 53.13 down down correct
GAMR.US ETF Managers Trust 20260915 0 97.5 97.5 97.129 97.129 2300 97.129 down down correct
GBIL.US Goldman Sachs Access Treasury 0 20260915 0 99.98 99.98 99.97 99.97 1624600 99.97 down down correct
GBUG.US iPath Gold ETN 20260915 0 49.18 49.18 47.88 48.323 14100 48.323 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260915 0 26.96 27.1093 26.96 27.08 55328 27.08 up up correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260915 0 39.82 39.865 39.8012 39.8357 102612 39.8357 up up correct
GDMA.US Alpha Architect ETF Trust 20260915 0 41.46 41.58 41.42 41.54 1500 41.54 up up correct
GDOC.US Goldman Sachs ETF Trust 20260915 0 36.6781 36.6781 36.6781 36.6781 14 36.6781
GDX.US VanEck Vectors Gold Miners ETF 20260915 0 94.62 94.75 92.85 94.13 13916600 94.13 down down correct
GDXD.US MicroSectors Gold Miners 20260915 0 18.96 19.92 18.755 19.12 2106100 19.12 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260915 0 121.31 121.56 118.77 120.31 2342400 120.31 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260915 0 136.51 137.24 129.09 134.27 980900 134.27 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260915 0 50.5 50.5 50.16 50.23 105300 50.23 down down correct
GGRW.US Gabelli ETFs Trust 20260915 0 36.33 36.33 36.19 36.2464 2582 36.2464 down down correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260915 0 43.98 43.98 43.9249 43.9249 3054 43.9249 down down correct
GIGB.US Goldman Sachs ETF Trust 20260915 0 44.2 44.24 44.165 44.23 85000 44.23 up up correct
GII.US SPDR S&P Global Infrastructure ETF 20260915 0 72.23 72.23 71.73 71.73 17367 71.73 down down correct
GINN.US Goldman Sachs Innovate Equity ETF 20260915 0 80.42 80.491 80.42 80.491 300 80.491 up up correct
GLD.US SPDR Gold Trust 20260915 0 393.11 395.31 391.81 394.15 6705500 394.15 up up correct
GLDM.US World Gold Trust 20260915 0 84.79 85.27 84.53 85 2885300 85 up up correct
GLIN.US VanEck Vectors ETF Trust 20260915 0 44.08 44.08 43.67 43.84 4800 43.84 down down correct
GLL.US ProShares Trust II 20260915 0 23.44 23.6 23.2 23.35 1891500 23.35 down down correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260915 0 37.9 37.9 37.34 37.418 13400 37.418 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260915 0 194.02 194.89 192.99 194.33 50700 194.33 up up correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260915 0 153.73 153.73 153.24 153.24 800 153.24 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20260915 0 77.77 78.659 77.76 78.58 641472 78.58 up up correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260915 0 46.58 46.58 45.67 46.39 8789 46.39 down down correct
GOEX.US Global X Funds 20260915 0 87.25 87.25 85.37 86.8231 5822 86.8231 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260915 0 61.84 61.9 61.6 61.673 709622 61.2498 down down correct
GREK.US Global X MSCI Greece ETF 20260915 0 86.22 86.22 85.38 86.07 40700 86.07 down down correct
GRN.US iPath Series B Carbon ETN 20260915 0 34.33 34.3301 34.132 34.132 424 34.132 down down correct
GRNB.US VanEck Vectors ETF Trust 20260915 0 23.5 23.55 23.49 23.52 85600 23.52 up up correct
GSEU.US Goldman Sachs ETF Trust 20260915 0 48.69 48.87 48.6 48.7676 7730 48.7676 up up correct
GSG.US iShares S&P GSCI Commodity 20260915 0 36.76 37.3 36.76 37.15 899600 37.15 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260915 0 47.05 47.075 46.89 47.04 447417 46.7779 down down correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260915 0 55.52 55.58 55.52 55.5343 2214 55.5343 up up correct
GSLC.US Goldman Sachs ETF Trust 20260915 0 145.06 145.06 144.305 144.57 146012 144.1185 down down correct
GSPY.US Gotham Enhanced 500 ETF 20260915 0 42.17 42.17 42.0733 42.0733 1147 42.0733 down down correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260915 0 88.2 88.2 87.41 87.6475 30825 87.4483 down down correct
GSY.US Invesco Ultra Short Duration ETF 20260915 0 50.12 50.13 50.115 50.12 1059586 49.9445
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260915 0 55.2 55.37 54.786 54.965 4900 54.965 down down correct
GTO.US Invesco Total Return Bond ETF 20260915 0 45.43 45.46 45.4037 45.435 321027 45.2404 up up correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260915 0 55.94 56.505 55.85 56.43 339428 56.0616 up up correct
GURU.US Global X Guru Index ETF 20260915 0 68.23 68.23 67.6931 67.6931 1416 67.6931 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260915 0 47.71 50.775 47.71 50.14 910800 49.968 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260915 0 168.62 168.62 166.17 166.17 4600 166.17 down down correct
GWX.US SPDR S&P International Small Cap ETF 20260915 0 45.83 45.84 45.63 45.73 39900 45.73 down down correct
GXC.US SPDR Index Shares Funds 20260915 0 87.55 87.66 87.28 87.28 10000 87.28 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260915 0 14.29 14.3 14.15 14.15 5500 14.059 down up incorrect
HACK.US ETF Series Solutions 20260915 0 117.68 121.18 117.08 120.59 506600 120.59 up down incorrect
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260915 0 34.65 34.65 34.5 34.503 800 34.4135 down up incorrect
HAP.US VanEck Vectors Natural Resources ETF 20260915 0 76.52 77.08 76.37 76.97 15200 76.97 up down incorrect
HAUZ.US DBX ETF Trust 20260915 0 21.85 21.87 21.79 21.83 302308 21.83 down up incorrect
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260915 0 45.36 45.36 45 45.117 11700 45.117 down up incorrect
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260915 0 33.71 33.77 33.637 33.74 139517 33.5142 up down incorrect
HDG.US ProShares Hedge Replication ETF 20260915 0 54.3363 54.3363 54.3363 54.3363 318 54.0388
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260915 0 14.47 14.72 14.47 14.69 137800 14.69 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260915 0 16.95 17.0121 16.95 17.0121 277 17.0121 up up correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260915 0 38.04 38.093 38.04 38.093 300 37.3118 up up correct
HDV.US iShares Core High Dividend ETF 20260915 0 29.24 29.34 29.12 29.29 2493700 29.234 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260915 0 55.73 55.74 55.46 55.65 25000 55.65 down down correct
HEQT.US Simplify Exchange Traded Funds 20260915 0 34.25 34.25 34.06 34.11 73600 34.0112 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260915 0 63.85 63.99 63.54 63.8 14500 63.8 down down correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260915 0 48.26 48.265 48.11 48.16 87325 48.16 down up incorrect
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260915 0 37.41 37.41 37.17 37.31 276329 37.1912 down up incorrect
HHH.US ETF Managers Trust 20260915 0 60.74 63.378 60.25 62.55 972129 62.55 up down incorrect
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260915 0 95.191 95.191 92.3 93.12 20700 93.12 down up incorrect
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260915 0 20.23 21.175 20.23 21.03 141600 20.7648 up down incorrect
HIPS.US GraniteShares HIPS US High Income ETF 20260915 0 11.44 11.5 11.41 11.41 246900 11.41 down up incorrect
HMOP.US Hartford Municipal Opportunities ETF 20260915 0 37.83 37.83 37.63 37.74 218451 37.74 down down correct
HOLD.US AdvisorShares Trust 20260915 0 32.55 32.55 32.51 32.52 400 32.52 down down correct
HOMZ.US ETF Series Solutions 20260915 0 43.03 43.03 42.89 42.8926 14546 42.8926 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260915 0 42.89 43.01 42.82 42.9706 19235 42.9706 up up correct
HTAB.US Hartford Exchange 20260915 0 18.49 18.49 18.37 18.37 92938 18.37 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260915 0 41.39 41.735 41.13 41.52 52911 41.52 up up correct
HTRB.US Hartford Total Return Bond ETF 20260915 0 32.7 32.71 32.6641 32.7 346188 32.7
HTUS.US Exchange Traded Concepts Trust 20260915 0 45.21 45.21 45.04 45.083 9600 45.083 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260915 0 40.13 40.16 40.1167 40.1167 1071 39.9235 down down correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260915 0 45.89 45.89 45.81 45.812 6700 45.812 down down correct
HYDW.US DBX ETF Trust 20260915 0 46.165 46.25 46.09 46.118 6900 46.118 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260915 0 19.81 19.83 19.76 19.79 134400 19.79 down down correct
HYG.US iShares Trust 20260915 0 78.51 78.51 78.38 78.38 42245600 78.38 down down correct
HYGH.US iShares U.S. ETF Trust 20260915 0 86.42 86.42 86.18 86.28 27400 86.28 down down correct
HYGV.US FlexShares Trust 20260915 0 39.55 39.56 39.5 39.5 53800 39.5 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260915 0 35.82 35.83 35.75 35.75 689700 35.75 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260915 0 24.15 24.18 24.02 24.06 4429200 24.06 down down correct
HYS.US PIMCO 0 20260915 0 91.74 91.84 91.6 91.66 86000 91.66 down down correct
HYTR.US CP High Yield Trend ETF 20260915 0 21.07 21.09 21.045 21.045 38000 20.938 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260915 0 40.63 40.64 40.59 40.59 2900 40.59 down down correct
IAI.US iShares U.S. Broker 20260915 0 187.08 187.08 183.42 185.23 340900 185.23 down down correct
IAK.US iShares U.S. Insurance ETF 20260915 0 144.87 145.02 144.18 144.96 115800 144.96 up up correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260915 0 33.8 33.83 33.751 33.788 4300 33.788 down down correct
IAT.US iShares U.S. Regional Banks ETF 20260915 0 61.84 62.35 61.32 61.49 233900 61.49 down down correct
IAU.US iShares Gold Trust 20260915 0 80.6 81.04 80.32 80.78 3245800 80.78 up up correct
IAUM.US iShares® Gold Trust Micro 20260915 0 42.73 42.955 42.58 42.82 2137500 42.82 up up correct
IBD.US Northern Lights Fund Trust IV 20260915 0 23.36 23.38 23.215 23.38 74449 23.2974 up down incorrect
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260915 0 24.2 24.21 24.2 24.2 685000 24.2
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260915 0 24.11 24.13 24.11 24.11 588200 24.11
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260915 0 25.01 25.12 25 25 675300 25 down down correct
IBDU.US iShares Trust 20260915 0 22.79 22.8 22.78 22.78 682100 22.78 down down correct
IBDV.US iShares Trust 20260915 0 21.29 21.32 21.282 21.3 875200 21.3 up up correct
IBDW.US iShares Trust 20260915 0 20.25 20.285 20.23 20.25 709200 20.25
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260915 0 30.54 30.54 30.46 30.5 73200 30.5 down up incorrect
IBUY.US Amplify Online Retail ETF 20260915 0 69.23 69.23 68.33 68.575 27100 68.575 down up incorrect
IDEV.US iShares Core MSCI International Developed Markets ETF 20260915 0 90.91 90.99 90.515 90.84 1464500 90.84 down up incorrect
IDHQ.US Invesco S&P International Developed Quality ETF 20260915 0 43.79 43.79 43.55 43.73 271293 43.6152 down up incorrect
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260915 0 35.74 35.74 35.61 35.73 19553 35.4225 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260915 0 61.75 61.75 61.275 61.58 239710 61.2348 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260915 0 38.65 38.65 38.165 38.589 73800 38.589 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260915 0 44.28 44.44 44.23 44.33 24100 43.9424 up up correct
IDRV.US iShares Trust 20260915 0 35.18 35.37 34.82 35.03 5176300 35.03 down down correct
IDU.US iShares U.S. Utilities ETF 20260915 0 106.33 106.33 104.83 104.88 1853000 104.88 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20260915 0 11.59 11.59 11.48 11.54 9000 11.54 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260915 0 80.46 80.54 79.85 80.1 14783300 80.1 down down correct
IEUR.US iShares Core MSCI Europe ETF 20260915 0 75.21 75.295 74.98 75.22 379900 75.22 up up correct
IEV.US iShares Trust 20260915 0 72.91 72.91 72.54 72.69 60100 72.69 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260915 0 28.46 28.91 28.4 28.9 458000 28.9 up up correct
IFED.US IFED 20260915 0 47.82 47.82 47.82 47.82 300 47.82
IG.US Principal Exchange 20260915 0 19.88 19.94 19.88 19.935 30191 19.935 up up correct
IGBH.US iShares Interest Rate Hedged Long 20260915 0 24.5 24.54 24.5 24.53 195700 24.53 up up correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260915 0 47.03 47.11 46.99 47.07 3279000 47.07 up up correct
IGM.US iShares Expanded Tech Sector ETF 20260915 0 160.4 160.86 159.48 159.69 283900 159.69 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20260915 0 65.47 67.7 65.39 67.33 212500 67.33 up up correct
IHDG.US WisdomTree Trust 20260915 0 51.98 51.99 51.77 51.97 86841 51.8457 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260915 0 101.51 101.91 100.34 100.89 413942 100.89 down down correct
IHF.US iShares U.S. Healthcare Providers ETF 20260915 0 57.31 57.32 56.75 57.06 2030700 57.06 down down correct
IHI.US iShares U.S. Medical Devices ETF 20260915 0 51.51 52.02 51.21 51.78 9697500 51.78 up up correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260915 0 21.36 21.37 21.26 21.33 13500 21.33 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20260915 0 24.03 24.0349 24.03 24.0349 3658 23.9489 up up correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260915 0 38.72 38.77 38.7 38.7 3600 38.7 down down correct
IJH.US iShares Trust 20260915 0 73.63 73.74 73.11 73.23 5579500 73.23 down down correct
IJJ.US iShares S&P Mid 20260915 0 143.87 143.87 143.235 143.4 163636 143.4 down down correct
IJK.US iShares S&P Mid 20260915 0 110.13 110.13 109.03 109.31 327000 109.31 down down correct
IJR.US iShares Core S&P Small 20260915 0 140.67 140.76 139.71 140.05 3160000 140.05 down down correct
IJS.US iShares S&P Small 20260915 0 133.62 133.77 133.01 133.18 339000 133.18 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260915 0 36.27 36.48 36.27 36.429 54900 36.429 up up correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260915 0 105.05 105.05 104.57 104.6282 7446 104.6282 down down correct
ILCG.US iShares Morningstar Growth ETF 20260915 0 113.24 113.24 112.26 112.41 44518 112.41 down down correct
ILCV.US iShares Morningstar Value ETF 20260915 0 107.37 107.42 107.11 107.3051 16726 107.3051 down down correct
ILDR.US First Trust Exchange 20260915 0 38.69 38.69 37.735 37.7776 71373 37.7776 down down correct
ILF.US iShares Latin America 40 ETF 20260915 0 35.48 35.65 35.33 35.51 1194800 35.51 up up correct
ILTB.US iShares Trust 20260915 0 46.28 46.36 46.22 46.3 39100 46.3 up up correct
IMCB.US iShares Morningstar Mid 20260915 0 96.75 96.75 96.11 96.17 41470 96.17 down down correct
IMCG.US iShares Morningstar Mid 20260915 0 94.26 94.26 93.415 93.53 112264 93.53 down down correct
IMTB.US iShares Core 5 20260915 0 42.06 42.12 42.06 42.087 59300 42.087 up up correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260915 0 52.83 52.88 52.625 52.87 280300 52.87 up up correct
INCO.US Columbia India Consumer ETF 20260915 0 59.25 59.25 58.8802 58.98 66886 58.98 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260915 0 41.74 41.74 41.23 41.29 14201 41.2042 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260915 0 38.57 38.7904 38.57 38.7265 5906 38.7265 up up correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260915 0 54.17 54.28 53.91 54.2 337250 54.1087 up up correct
INKM.US SSGA Active Trust 20260915 0 34.05 34.07 34.05 34.0594 893 33.7144 up up correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260915 0 23.27 23.29 23.21 23.23 387081 23.23 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260915 0 42.28 42.28 42.08 42.25 182400 42.25 down down correct
IOCT.US Innovator ETFs Trust 20260915 0 37.89 37.97 37.89 37.935 4400 37.935 up up correct
IOO.US iShares Global 100 ETF 20260915 0 143 143 142.15 142.58 76400 142.58 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20260915 0 85.29 85.34 85 85.2 53100 85.2 down down correct
IPAY.US ETF Series Solutions 20260915 0 49.81 49.81 49.07 49.15 28245 49.15 down down correct
IPO.US Renaissance IPO ETF 20260915 0 51.35 51.54 50.98 51.1013 7929 51.1013 down down correct
IPOS.US Renaissance International IPO ETF 20260915 0 22.25 22.25 22.18 22.2048 1125 22.2048 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260915 0 35.42 35.42 35.26 35.4 60380 34.9702 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260915 0 42.815 42.815 42.6447 42.7348 1140 42.279 down up incorrect
IQLT.US iShares MSCI Intl Quality Factor ETF 20260915 0 50.11 50.115 49.89 50.08 1771800 50.08 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20260915 0 38.29 38.43 38.26 38.389 26800 38.2572 up up correct
IQSU.US IQ Candriam ESG US Equity ETF 20260915 0 62.02 62.02 61.87 61.871 700 61.7488 down down correct
ISCB.US iShares Morningstar Small 20260915 0 73.175 73.22 72.9172 72.9172 2316 72.9172 down down correct
ISCF.US iShares Trust 20260915 0 44.99 44.99 44.77 44.93 41200 44.93 down down correct
ISCG.US iShares Morningstar Small 20260915 0 61.95 62.25 61.35 61.52 22200 61.52 down down correct
ISCV.US iShares Morningstar Small 20260915 0 78.44 78.46 78.065 78.1286 12985 78.1286 down down correct
ISRA.US VanEck Vectors Israel ETF 20260915 0 68.25 68.25 66.93 67.3028 4865 67.3028 down down correct
ISWN.US Amplify ETF Trust 20260915 0 21.665 21.75 21.65 21.69 900 21.69 up down incorrect
ITAN.US Alpha Architect ETF Trust 20260915 0 44.74 44.844 44.63 44.667 2300 44.667 down down correct
ITEQ.US BlueStar Israel Technology ETF 20260915 0 60.875 61.45 60.875 61.1398 1139 61.1398 up up correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260915 0 165.74 165.89 164.83 165.14 1282300 165.14 down down correct
IVE.US iShares Trust 20260915 0 233.69 233.74 232.84 233.25 748300 233.25 down down correct
IVES.US ETF Managers Trust 20260915 0 39.42 39.68 39.305 39.36 180300 39.36 down down correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260915 0 44.15 44.18 43.967 44.11 1944700 44.11 down down correct
IVOG.US Vanguard S&P Mid 20260915 0 136.98 136.98 136 136.31 25800 136.31 down down correct
IVOL.US Krane Shares Trust 20260915 0 16.6 16.65 16.6 16.61 150800 16.61 up down incorrect
IVOO.US Vanguard Admiral Funds 20260915 0 125 125.0256 124.145 124.33 73810 123.9571 down down correct
IVOV.US Vanguard S&P Mid 20260915 0 111.64 111.85 111.21 111.275 26841 111.275 down down correct
IVV.US iShares Core S&P 500 ETF 20260915 0 761.58 761.76 757.59 758.88 12551300 758.88 down down correct
IVW.US iShares S&P 500 Growth ETF 20260915 0 138.15 138.2 137.17 137.44 1029000 137.44 down down correct
IWB.US iShares Russell 1000 ETF 20260915 0 414.74 414.87 412.54 413.19 273100 413.19 down down correct
IWC.US iShares Micro 20260915 0 189.03 189.03 187.44 188.42 33900 188.42 down up incorrect
IWD.US iShares Russell 1000 Value ETF 20260915 0 253.7 254.09 252.96 253.49 1790000 253.49 down down correct
IWF.US iShares Russell 1000 Growth ETF 20260915 0 121.17 121.25 120.26 120.45 7252752 120.45 down down correct
IWL.US iShares Russell Top 200 ETF 20260915 0 188.35 188.47 187.54 187.73 46932 187.73 down down correct
IWM.US iShares Trust 20260915 0 286.62 286.93 284.08 285.14 25300500 285.14 down down correct
IWN.US iShares Russell 2000 Value ETF 20260915 0 218.06 218.23 217.19 217.68 497700 217.68 down down correct
IWO.US iShares Russell 2000 Growth ETF 20260915 0 364.55 364.55 359.21 361.21 612700 361.21 down down correct
IWP.US iShares Russell Mid 20260915 0 136.45 136.7 134.86 135.3 760500 135.3 down up incorrect
IWR.US iShares Russell Mid 20260915 0 109.13 109.13 108.35 108.56 1029100 108.56 down down correct
IWS.US iShares Russell Mid 20260915 0 166.13 166.13 165.23 165.51 273800 165.51 down down correct
IWV.US iShares Russell 3000 ETF 20260915 0 431.04 431.04 428.47 429.1 109800 429.1 down down correct
IWX.US iShares Russell Top 200 Value ETF 20260915 0 111.76 111.81 111.44 111.64 165200 111.64 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20260915 0 284.14 284.24 282.13 282.71 171100 282.71 down down correct
IXC.US iShares Global Energy ETF 20260915 0 59.52 60.7 59.51 60.58 344100 60.58 up up correct
IXG.US iShares Global Financials ETF 20260915 0 133.56 133.56 132.34 133.19 46600 133.19 down down correct
IXJ.US iShares Global Healthcare ETF 20260915 0 102.06 102.35 101.31 102.16 1365800 102.16 up up correct
IXN.US iShares Global Tech ETF 20260915 0 139.65 139.75 138.53 138.77 1355200 138.77 down down correct
IXP.US iShares Global Comm Services ETF 20260915 0 121.45 121.65 121.035 121.23 1356539 121.23 down down correct
IYC.US iShares U.S. Consumer Services ETF 20260915 0 98.51 98.51 96.89 97.06 263300 97.06 down down correct
IYE.US iShares U.S. Energy ETF 20260915 0 68.15 69.41 68.12 69.25 825400 69.25 up up correct
IYF.US iShares U.S. Financials ETF 20260915 0 134.4 134.4 133.07 133.92 203000 133.92 down down correct
IYG.US iShares U.S. Financial Services ETF 20260915 0 95.7 95.7 94.62 95.41 342000 95.41 down down correct
IYH.US iShares U.S. Healthcare ETF 20260915 0 70.61 70.8 70.07 70.64 465500 70.64 up up correct
IYK.US iShares U.S. Consumer Goods ETF 20260915 0 73.65 73.79 73.125 73.65 141042 73.65
IYM.US iShares U.S. Basic Materials ETF 20260915 0 183.23 183.52 181.49 183.52 185000 183.52 up up correct
IYR.US iShares U.S. Real Estate ETF 20260915 0 99.63 99.65 98.58 99.31 7319500 99.31 down down correct
IYW.US iShares U.S. Technology ETF 20260915 0 250.9 251.72 249.6 250.08 652000 250.08 down down correct
IYY.US iShares Dow Jones U.S. ETF 20260915 0 184.52 184.58 183.74 183.9 11214 183.9 down down correct
JAAA.US Janus Detroit Street Trust 20260915 0 50.62 50.64 50.62 50.64 4540800 50.64 up up correct
JDIV.US JPMorgan U.S. Dividend ETF 20260915 0 56.48 56.527 56.48 56.527 1100 56.3768 up down incorrect
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260915 0 23.2 24.14 23.08 23.6 510547 23.3774 up up correct
JEPI.US J.P. Morgan Exchange 20260915 0 56.55 56.55 56.17 56.19 4596800 56.19 down down correct
JETS.US U.S. Global Jets ETF 20260915 0 28.24 28.24 27.63 27.88 5173200 27.88 down up incorrect
JHCB.US John Hancock Exchange 20260915 0 20.455 20.479 20.4448 20.47 9621 20.47 up up correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260915 0 39.6 39.6 39.37 39.52 26400 39.52 down down correct
JHMB.US John Hancock Exchange 20260915 0 21.22 21.23 21.19 21.22 14800 21.22
JHMD.US John Hancock Multifactor Developed International ETF 20260915 0 45.39 45.467 45.22 45.44 105700 45.44 up up correct
JHML.US John Hancock Multifactor Large Cap ETF 20260915 0 89.59 89.59 89.17 89.23 21500 89.23 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260915 0 73.27 73.34 72.85 72.95 215900 72.95 down up incorrect
JHMU.US John Hancock Exchange 20260915 0 25.31 25.31 25.25 25.26 3400 25.26 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260915 0 47.24 47.24 46.91 47.0017 16837 47.0017 down down correct
JIG.US J.P. Morgan Exchange 20260915 0 83.08 83.08 82.47 82.75 19300 82.75 down down correct
JMBS.US Janus Henderson Mortgage 20260915 0 43.36 43.41 43.29 43.38 1806500 43.38 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260915 0 81.68 81.685 81.1601 81.3 110192 81.1297 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260915 0 94.48 94.48 94.26 94.3 4307000 94.3 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260915 0 171.31 172.89 164.61 168.87 226100 168.1427 down down correct
JOJO.US Tidal ETF Trust 20260915 0 14.81 14.81 14.795 14.795 1300 14.795 down down correct
JOYY.US Infusive® Compounding Global Equities ETF 20260915 0 76.87 77.66 76.53 77.28 348400 77.28 up down incorrect
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260915 0 66.04 66.04 65.835 65.94 23028 65.1459 down up incorrect
JPIE.US J.P. Morgan Exchange 20260915 0 45.32 45.33 45.3 45.31 2277300 45.31 down down correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260915 0 76.14 76.1499 75.93 76.0835 4165 75.5713 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260915 0 38.89 38.89 38.84 38.852 7900 38.852 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260915 0 124.38 124.38 123.89 124.15 5849 123.5652 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260915 0 58.29 58.29 57.995 58.08 13207 57.8276 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260915 0 140.78 140.78 140.44 140.6386 2563 139.908 down down correct
JPXN.US iShares JPX 20260915 0 103.45 103.5 103.19 103.3937 3005 103.3937 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260915 0 73.64 73.775 73.43 73.64 388000 73.4615
JSCP.US JPMorgan Short Duration Core Plus ETF 20260915 0 46.3 46.3117 46.28 46.29 160181 46.29 down down correct
JSTC.US Tidal ETF Trust 20260915 0 22.45 22.45 22.32 22.345 19000 22.345 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260915 0 68.23 68.25 67.935 67.99 38242 67.861 down up incorrect
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260915 0 108.21 108.5086 108.21 108.3438 4170 108.0993 up up correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260915 0 59.01 59.01 58.78 58.85 21816 58.6355 down down correct
JXI.US iShares Global Utilities ETF 20260915 0 79.78 79.78 79.1 79.23 1148300 79.23 down down correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260915 0 29.09 29.09 28.62 28.79 13742 28.79 down down correct
KBA.US KraneShares Trust 20260915 0 31.96 31.96 31.82 31.84 18300 31.84 down up incorrect
KBE.US SPDR S&P Bank ETF 20260915 0 68.11 68.535 67.62 67.95 1529179 67.5675 down down correct
KCCA.US KraneShares California Carbon Allowance ETF 20260915 0 16.63 16.69 16.423 16.423 6400 16.423 down up incorrect
KCE.US SPDR S&P Capital Markets ETF 20260915 0 160.56 160.56 158.9 159.32 669100 158.7673 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260915 0 24.86 24.91 24.86 24.882 1400 24.882 up up correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260915 0 50.66 50.66 50.3 50.3562 5120 50.3562 down down correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260915 0 22.06 22.18 21.78 21.82 36500 21.82 down up incorrect
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260915 0 23.99 23.995 23.97 23.97 2000 23.97 down down correct
KIE.US SPDR S&P Insurance ETF 20260915 0 63.16 63.175 62.75 63.12 1023467 62.9325 down down correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20260915 0 30.9 31.185 30.88 31.11 390200 31.11 up up correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260915 0 12.72 12.72 12.715 12.715 293 12.6852 down down correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260915 0 131.967 131.967 131.967 131.967 100 131.6635
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260915 0 28.22 28.95 28.05 28.36 2083300 28.36 up up correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260915 0 66.22 66.22 65.4 65.91 59319 65.7861 down down correct
KONG.US ETF Opportunities Trust 20260915 0 32.387 32.387 32.387 32.387 100 32.387
KORP.US American Century Diversified Corporate Bond ETF 20260915 0 45.15 45.19 45.125 45.18 136300 45.18 up up correct
KORU.US Direxion Shares ETF Trust 20260915 0 19.34 19.38 18.25 18.6 16683730 18.6 down down correct
KRBN.US KraneShares Global Carbon ETF 20260915 0 34.33 34.7 34.1 34.1 27800 34.1 down down correct
KRE.US SPDR S&P Regional Banking ETF 20260915 0 74.08 74.73 73.74 74.05 16808400 73.6306 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20260915 0 37.46 37.47 37.205 37.42 675600 37.42 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260915 0 22.57 22.64 22.4 22.45 2787000 22.45 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260915 0 18.21 18.3 17.94 17.97 32600 17.97 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260915 0 28.51 28.51 28.354 28.354 5300 28.354 down down correct
KWEB.US KraneShares CSI China Internet ETF 20260915 0 24.65 24.675 24.42 24.48 11788500 24.48 down down correct
KXI.US iShares Global Consumer Staples ETF 20260915 0 67.91 67.91 67.51 67.64 959500 67.64 down down correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260915 0 7.315 7.93 7.27 7.72 20324779 7.6428 up up correct
LABU.US Direxion Shares ETF Trust 20260915 0 266.14 267.9 243.244 250.4 322600 250.4 down down correct
LCR.US Leuthold Core ETF 20260915 0 40.26 40.33 40.25 40.283 8500 40.283 up up correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260915 0 58.82 58.82 58.68 58.752 9100 58.752 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260915 0 81.21 81.244 81 81.079 11800 81.079 down up incorrect
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260915 0 94.65 94.65 94.55 94.62 35500 94.62 down down correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260915 0 42.71 42.75 42.68 42.71 43700 42.71
LGH.US HCM Defender 500 Index ETF 20260915 0 64.888 64.93 64.805 64.86 9700 64.86 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260915 0 182.57 182.57 181.69 181.73 20704 180.7263 down down correct
LGOV.US First Trust Exchange 20260915 0 20.32 20.46 20.251 20.4 389300 20.3217 up up correct
LIT.US Global X Funds 20260915 0 70 70.28 69.62 70.02 204700 70.02 up up correct
LOPP.US Gabelli ETFs Trust 20260915 0 36.1577 36.1577 36.1577 36.1577 14 36.1577
LOUP.US Innovator ETFs Trust 20260915 0 83.26 83.55 82.38 82.9249 27442 82.9249 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260915 0 104.2 104.34 104.15 104.28 30710000 104.28 up up correct
LQDB.US iShares Trust 20260915 0 83.5 83.57 83.49 83.553 3300 83.553 up up correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260915 0 92.49 92.6 92.48 92.59 20600 92.59 up up correct
LRGF.US iShares MSCI USA Multifactor ETF 20260915 0 77.49 77.5324 77.04 77.23 81605 77.23 down down correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260915 0 62.881 62.881 62.739 62.739 1700 62.739 down down correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260915 0 55.12 55.33 54.99 55.1156 25036 55.1156 down down correct
LSAT.US Two Roads Shared Trust 20260915 0 46.33 46.67 46.17 46.42 18900 46.42 up down incorrect
LTL.US ProShares Ultra Telecommunications 20260915 0 25.8 25.8 25.18 25.2 21744 25.1227 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260915 0 47.04 47.2 46.98 47.15 490700 47.15 up up correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260915 0 62.835 62.835 62.7058 62.7058 234 62.7058 down down correct
MBOX.US Freedom Day Dividend ETF 20260915 0 41.805 41.805 41.805 41.805 1500 41.805
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260915 0 20.11 20.12 20.075 20.102 7100 20.102 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260915 0 673.56 674.38 668.5425 669.85 481503 668.2455 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260915 0 105.11 105.11 104.245 104.45 133068 104.2221 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260915 0 92.78 92.78 92.404 92.46 50472 92.0645 down down correct
META.US Roundhill Ball Metaverse ETF 20260915 0 659.3 678.87 656.2 670.24 19502800 669.7115 up up correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260915 0 26.5 26.51 25.8 26.2 14974 26.1581 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20260915 0 42.23 42.23 42.06 42.18 8500 42.18 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20260915 0 28.23 28.23 28.085 28.114 5100 28.114 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20260915 0 65.38 65.38 65.255 65.33 10400 65.33 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260915 0 279.86 279.86 278.38 278.81 44600 278.81 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260915 0 89.48 89.61 88.89 89.05 916600 89.05 down down correct
MGV.US Vanguard World Fund 20260915 0 165.68 165.68 164.88 165.4 140900 165.4 down down correct
MID.US American Century Mid Cap Growth Impact ETF 20260915 0 68.78 68.78 68.458 68.458 200 68.458 down down correct
MIDE.US DBX ETF Trust 20260915 0 36.99 36.99 36.969 36.969 100 36.8384 down down correct
MIDU.US Direxion Shares ETF Trust 20260915 0 63.61 63.61 62.45 62.77 33325 62.757 down down correct
MINO.US PIMCO ETF Trust 20260915 0 43.68 43.68 43.4 43.49 581567 43.49 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260915 0 100.6 100.62 100.59 100.62 1864600 100.62 up up correct
MJ.US ETFMG Alternative Harvest ETF 20260915 0 26.16 26.19 25.6 26.09 51200 26.09 down down correct
MLPA.US Global X MLP ETF 20260915 0 56.82 57 56.51 56.65 168700 56.65 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260915 0 31.335 31.335 31.3076 31.3076 430 31.3076 down down correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260915 0 77.81 78.13 77.6446 77.6446 371 77.6446 down down correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20260915 0 74.56 74.75 73.69 73.94 245800 73.94 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20260915 0 22.93 22.97 22.86 22.86 268600 22.86 down down correct
MMIT.US IndexIQ Active ETF Trust 20260915 0 23.44 23.455 23.37 23.41 701709 23.41 down down correct
MMSC.US MMSC 20260915 0 26.63 26.745 26.61 26.731 3600 26.731 up up correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260915 0 300.005 300.3677 299.79 300.3677 1061 299.7154 up up correct
MNA.US IQ Merger Arbitrage ETF 20260915 0 36.68 36.82 36.68 36.7972 22741 36.7972 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20260915 0 85.96 86.94 85.7 86.51 247400 86.51 up up correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260915 0 9.27 9.32 9.17 9.17 1753700 9.17 down up incorrect
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260915 0 60.22 60.2659 60.22 60.2659 253 60.2659 up down incorrect
MSOS.US AdvisorShares Pure US Cannabis ETF 20260915 0 4.93 4.995 4.83 4.93 3223000 4.93
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260915 0 42.82 42.95 42.77 42.882 4800 42.6798 up up correct
MUB.US iShares Trust 20260915 0 103.05 103.11 102.78 102.87 11283800 102.87 down down correct
MUNI.US PIMCO ETF Trust 20260915 0 50.61 50.65 50.47 50.48 858100 50.48 down down correct
MUSI.US American Century Multisector Income ETF 20260915 0 42.27 42.37 42.27 42.32 5900 42.32 up up correct
MUST.US Columbia Multi 20260915 0 19.63 19.76 19.53 19.54 1903600 19.54 down down correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260915 0 11.79 11.83 11.545 11.5473 6955 11.5473 down down correct
MVV.US ProShares Ultra MidCap400 20260915 0 82.76 82.829 82.109 82.1893 2233 82.105 down down correct
MXI.US iShares Global Materials ETF 20260915 0 110.09 110.26 109.42 110.19 388900 110.19 up up correct
MYY.US ProShares Short MidCap400 20260915 0 15.79 15.85 15.79 15.85 6245 15.7346 up up correct
MZZ.US ProShares UltraShort MidCap400 20260915 0 6.36 6.42 6.36 6.4192 4832 6.3859 up up correct
NACP.US Impact Shares Trust I 20260915 0 59.68 59.7 59.58 59.63 3300 59.63 down down correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260915 0 30.81 31.09 29.76 30.66 868843 30.5399 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20260915 0 88.79 89.86 88.69 89.75 14637 89.75 up up correct
NERD.US Listed Funds Trust 20260915 0 22.69 22.75 22.69 22.7173 940 22.7173 up up correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260915 0 25.56 25.56 25.3 25.34 12021 25.34 down down correct
NFLT.US Virtus Newfleet Multi 20260915 0 22.49 22.5253 22.4677 22.5 76111 22.3978 up up correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260915 0 65.49 65.49 65.215 65.29 23760 64.9635 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260915 0 109.82 110 107.7 108.32 366600 108.32 down down correct
NORW.US Global X MSCI Norway ETF 20260915 0 37.35 37.55 37.28 37.54 32600 37.54 up up correct
NRGD.US MicroSectors U.S. Big Oil Index 20260915 0 12.91 12.91 11.72 12.08 135900 12.08 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260915 0 61.02 66.4 61.02 65.981 94500 65.981 up down incorrect
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260915 0 45.92 45.92 45.745 45.746 900 45.506 down up incorrect
NTSI.US WisdomTree International Efficient Core Fund 20260915 0 47.01 47.06 46.955 47.01 7400 47.01
NTSX.US WisdomTree Trust 20260915 0 59.06 59.06 58.72 58.9 20400 58.7458 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260915 0 20.28 20.3 20.28 20.295 12100 20.295 up down incorrect
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260915 0 21.44 21.44 21.41 21.435 289118 21.435 down up incorrect
NUGO.US Nushares ETF Trust 20260915 0 42.215 42.24 42.175 42.204 3400 42.204 down up incorrect
NUGT.US Direxion Shares ETF Trust 20260915 0 173.38 174.12 167.07 171.61 409600 171.2165 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260915 0 20.9 20.93 20.8599 20.87 18357 20.87 down down correct
NUSA.US Nuveen Enhanced Yield 1 20260915 0 22.79 22.79 22.77 22.775 990 22.775 down down correct
NYF.US iShares New York Muni Bond ETF 20260915 0 51.5 51.55 51.36 51.42 580800 51.42 down down correct
OALC.US Unified Series Trust 20260915 0 40.99 40.99 40.77 40.88 19700 40.88 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260915 0 27.96 27.975 27.93 27.9464 1568 27.9464 down down correct
OCIO.US ClearShares OCIO ETF 20260915 0 37.4642 37.4642 37.4642 37.4642 103 37.4642
OEF.US iShares S&P 100 ETF 20260915 0 377.56 377.93 375.62 376.32 128400 376.32 down up incorrect
OGCP.US Empire State Realty OP L.P 20260915 0 4.1 4.1 4.1 4.1 200 4.1
OIH.US VanEck Vectors ETF Trust 20260915 0 404.33 413.12 403.47 411.51 439800 411.51 up down incorrect
OILU.US Bank of Montreal 20260915 0 54.7 58.3 54.7 57.85 87600 57.85 up down incorrect
OND.US ProShares Trust 20260915 0 33.6282 33.6282 33.6282 33.6282 24 33.6282
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260915 0 152.0941 152.0941 152.0941 152.0941 67 151.6017
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260915 0 146.63 146.63 146.0002 146.0002 3263 145.2511 down up incorrect
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260915 0 131.98 132.35 131.8223 131.8223 5416 130.748 down down correct
ONLN.US ProShares Online Retail ETF 20260915 0 56.5 56.5 55.44 55.46 2600 55.46 down down correct
ONOF.US Global X Funds 20260915 0 40.55 40.55 40.33 40.3954 5376 40.3954 down down correct
OPER.US ETF Series Solutions 20260915 0 100.18 100.195 100.18 100.195 1700 100.195 up up correct
OUNZ.US VanEck Merk Gold Trust 20260915 0 41.2 41.41 41.055 41.29 834422 41.29 up up correct
OVB.US Overlay Shares Core Bond ETF 20260915 0 19.769 19.769 19.74 19.764 4800 19.764 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20260915 0 31.26 31.35 31.151 31.26 18200 31.26
OVL.US Overlay Shares Large Cap Equity ETF 20260915 0 56.51 56.51 56.12 56.21 121500 56.21 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260915 0 41.89 41.9 41.869 41.869 12600 41.869 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20260915 0 20.82 20.82 20.762 20.762 7600 20.762 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20260915 0 39.63 39.63 39.46 39.517 8900 39.517 down down correct
OVT.US Listed Funds Trust 20260915 0 21.38 21.41 21.38 21.405 1900 21.405 up up correct
OWNS.US Impact Shares Trust I 20260915 0 16.8 16.802 16.73 16.802 29300 16.802 up up correct
PAB.US PGIM ETF Trust 20260915 0 40.98 40.98 40.9 40.943 4400 40.943 down down correct
PALC.US Pacer Lunt Large Cap Multi 20260915 0 57.01 57.01 56.73 56.734 7200 56.734 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260915 0 23.62 23.64 23.19 23.59 681800 23.59 down down correct
PAMC.US Pacer Lunt MidCap Multi 20260915 0 53.18 53.18 53.09 53.09 300 53.09 down down correct
PBD.US Invesco Global Clean Energy ETF 20260915 0 17.07 17.09 16.93 16.97 51502 16.902 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260915 0 92.72 93.535 92.62 93.11 5487 93.0914 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260915 0 47.25 47.25 46.97 47.07 3468 46.892 down down correct
PBP.US Invesco Exchange 20260915 0 23.289 23.289 23.2 23.23 61212 23.0431 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20260915 0 30.4 30.57 29.97 30.16 221599 29.8892 down down correct
PCEF.US Invesco Exchange 20260915 0 19.79 19.8 19.68 19.7 144442 19.5855 down down correct
PCY.US Invesco Exchange 20260915 0 20.64 20.64 20.59 20.61 208000 20.5024 down down correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260915 0 46.66 46.713 46.6337 46.6541 5816 46.3482 down down correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260915 0 63.35 63.35 62.31 62.41 124320 62.3534 down down correct
PEXL.US Pacer Funds Trust 20260915 0 70.4753 70.4753 70.4753 70.4753 150 70.4753
PFFA.US ETFis Series Trust I 20260915 0 20.59 20.5998 20.47 20.5 1019122 20.3291 down down correct
PFFD.US Global X U.S. Preferred ETF 20260915 0 17.96 17.97 17.84 17.91 1117400 17.91 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260915 0 6.97 6.97 6.97 6.97 132 6.97
PFFR.US ETFis Series Trust I 20260915 0 17.18 17.3 17.13 17.175 11624 17.0523 down up incorrect
PFFV.US Global X Variable Rate Preferred ETF 20260915 0 21.79 21.86 21.79 21.82 197900 21.82 up up correct
PFIG.US Invesco Exchange 20260915 0 23.29 23.3678 23.29 23.3678 11813 23.2823 up up correct
PFIX.US Simplify Exchange Traded Funds 20260915 0 52.86 53.5 52.38 53.3 194600 53.2073 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260915 0 19.36 19.38 19.34 19.354 48900 19.354 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260915 0 17.63 17.63 17.535 17.57 768610 17.57 down down correct
PGF.US Invesco Financial Preferred ETF 20260915 0 13.1 13.15 13.005 13.09 323348 13.0161 down down correct
PGHY.US Invesco Exchange 20260915 0 19.5 19.53 19.46 19.51 27983 19.3977 up up correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260915 0 46.11 46.11 45.91 45.93 3600 45.93 down down correct
PGX.US Invesco Preferred ETF 20260915 0 10.38 10.39 10.3138 10.39 27087418 10.3331 up up correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260915 0 40.75 40.7907 40.64 40.7907 2150 40.6667 up up correct
PHYL.US PGIM Active High Yield Bond ETF 20260915 0 34.17 34.22 34.15 34.16 115700 34.16 down down correct
PHYS.US Sprott Physical Gold Trust 20260915 0 32.36 32.51 32.24 32.43 2640000 32.43 up down incorrect
PICB.US Invesco Exchange 20260915 0 22.74 22.79 22.71 22.75 145604 22.6831 up up correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260915 0 91.97 92.025 91.75 91.96 4468 91.96 down down correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260915 0 18.2 18.2 17 17.3 47980 17.2991 down up incorrect
PINK.US Simplify Exchange Traded Funds 20260915 0 39.11 39.11 38.63 38.646 52600 38.646 down up incorrect
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260915 0 124.33 124.335 123.46 123.76 16915 123.4626 down up incorrect
PKB.US Invesco Dynamic Building & Construction ETF 20260915 0 92.63 92.63 91.64 91.98 68192 91.9689 down down correct
PLTM.US GraniteShares Platinum Trust 20260915 0 16.99 17.09 16.87 17.04 92400 17.04 up up correct
PPA.US Invesco Aerospace & Defense ETF 20260915 0 161.16 161.185 158.46 159.47 231767 158.9919 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260915 0 16.08 16.14 15.92 16.07 2597200 16.07 down down correct
PQDI.US Principal Exchange 20260915 0 18.93 18.96 18.8 18.95 45336 18.95 up up correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20260915 0 18.58 18.59 18.57 18.59 773000 18.59 up up correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20260915 0 55.75 55.81 55.56 55.7 233218 55.5071 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20260915 0 130.22 130.57 127.22 128.58 277000 128.58 down down correct
PSIL.US PSIL 20260915 0 25.24 25.322 24.14 24.5 57500 24.5 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20260915 0 28.91 29.01 28.78 28.93 261700 28.93 up down incorrect
PSLV.US Sprott Physical Silver Trust 20260915 0 20.66 20.73 20.43 20.66 3435500 20.66
PSP.US Invesco Exchange 20260915 0 59.48 59.48 59.07 59.16 64867 58.7519 down down correct
PSQ.US ProShares Trust 20260915 0 26.16 26.3577 26.14 26.32 10349830 26.047 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20260915 0 100.19 100.24 100.16 100.21 1245 99.5296 up up correct
PST.US ProShares UltraShort 7 20260915 0 24.62 24.65 24.565 24.615 7911 24.4611 down down correct
PTBD.US Pacer Funds Trust 20260915 0 18.82 18.82 18.7 18.795 8400 18.701 down down correct
PTEST.US X 20260915 0 24.97 24.97 24.97 24.97 22950 24.97
PTIN.US Pacer Trendpilot International ETF 20260915 0 36.89 36.89 36.76 36.8771 2835 36.8771 down down correct
PULS.US PGIM Ultra Short Bond ETF 20260915 0 49.59 49.59 49.58 49.59 3078500 49.59
PVI.US Invesco Exchange 20260915 0 24.78 24.84 24.78 24.84 2757 24.7971 up up correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260915 0 153.12 153.12 151.61 151.94 122300 151.94 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260915 0 81.86 81.87 81.355 81.76 103830 81.4065 down down correct
PWZ.US Invesco Exchange 20260915 0 23.06 23.09 22.9201 22.93 862409 22.8574 down up incorrect
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260915 0 42.58 44.005 42.58 43.73 115433 43.5491 up up correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260915 0 78.78 78.8399 78.41 78.77 294184 78.2165 down down correct
PXH.US Invesco Exchange 20260915 0 29.55 29.55 29.39 29.42 305296 29.0982 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260915 0 46.28 47.2838 46.28 47.2002 15834 46.7502 up down incorrect
PZA.US Invesco Exchange 20260915 0 22.08 22.11 21.97 21.98 4468507 21.9053 down down correct
PZT.US Invesco Exchange 20260915 0 21.14 21.2 21.01 21.05 45650 20.9787 down down correct
QAI.US IQ Hedge Multi 20260915 0 36.25 36.25 36.09 36.15 53300 36.15 down down correct
QARP.US DBX ETF Trust 20260915 0 67.69 67.705 67.6512 67.6512 1958 67.474 down down correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260915 0 90.105 90.235 90.0247 90.21 2564 89.8725 up up correct
QDF.US FlexShares Trust 20260915 0 90.4712 90.56 90.345 90.5479 19610 90.2027 up up correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260915 0 40.1 40.1 40.0472 40.0472 312 40.0472 down down correct
QDPL.US Pacer Funds Trust 20260915 0 45.83 45.88 45.55 45.6 137884 45.6 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260915 0 99.57 99.77 99.405 99.7 35517 99.7 up up correct
QEMM.US SPDR Index Shares Funds 20260915 0 80.285 80.285 79.94 80.1434 1723 80.1434 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20260915 0 116.18 116.18 115.33 115.77 78944 115.77 down down correct
QID.US ProShares UltraShort QQQ 20260915 0 14.58 14.8 14.56 14.76 36878406 14.5634 up up correct
QINT.US American Century Quality Diversified International ETF 20260915 0 70.5 70.57 70.2801 70.55 24336 70.55 up up correct
QLD.US ProShares Ultra QQQ 20260915 0 87.98 88.17 86.71 86.96 2665600 86.936 down down correct
QLTA.US iShares Aaa 20260915 0 45.69 45.74 45.68 45.72 232000 45.72 up up correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260915 0 79.41 79.55 79.41 79.55 1200 79.2742 up up correct
QLVD.US FlexShares Developed Markets ex 20260915 0 34.072 34.072 34.072 34.072 100 33.8791
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260915 0 33.732 33.732 33.732 33.732 100 33.3965
QPX.US AdvisorShares Q Dynamic Growth ETF 20260915 0 47.63 47.633 47.63 47.633 300 47.633 up down incorrect
QQH.US HCM Defender 100 Index ETF 20260915 0 83.02 83.23 82.37 82.4425 19466 82.4425 down up incorrect
QQQE.US Direxion NASDAQ 20260915 0 117.71 117.71 116.675 116.76 136658 116.5965 down up incorrect
QTUM.US Defiance Quantum ETF 20260915 0 142.39 143.3 141.82 142.74 233600 142.3102 up up correct
QUS.US SPDR MSCI USA StrategicFactors ETF 20260915 0 192.82 192.82 191.65 191.7159 9118 191.7159 down down correct
QVML.US Invesco Exchange 20260915 0 44.94 44.94 44.83 44.872 29300 44.7622 down down correct
QVMM.US Invesco Exchange 20260915 0 34.21 34.28 34.21 34.214 7500 34.0886 up up correct
QVMS.US Invesco Exchange 20260915 0 32.914 32.914 32.914 32.914 200 32.7863
QWLD.US SPDR MSCI World StrategicFactors ETF 20260915 0 156.185 156.25 155.9718 155.9718 566 155.9718 down down correct
RAAX.US VanEck Inflation Allocation ETF 20260915 0 40.91 41.12 40.8 41.05 324700 41.05 up up correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260915 0 49.78 49.82 49.75 49.78 10924 49.78
RAVI.US FlexShares Ready Access Variable Income Fund 20260915 0 75.12 75.19 75.12 75.17 60900 75.17 up up correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260915 0 22.95 23.1 22.802 22.85 2800 22.85 down down correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260915 0 61.21 61.21 60.9 61 38631 60.4719 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260915 0 39.79 39.87 39.76 39.76 700 39.1748 down down correct
RECS.US Columbia ETF Trust I 20260915 0 45.08 45.09 44.9 45.03 319300 45.03 down down correct
REET.US iShares Global REIT ETF 20260915 0 26.59 26.62 26.38 26.52 3848984 26.52 down down correct
REK.US ProShares Short Real Estate 20260915 0 16.14 16.28 16.14 16.14 79044 16.0347
RETL.US Direxion Daily Retail Bull 3X Shares 20260915 0 8.08 8.08 7.3701 7.41 253611 7.3855 down down correct
REVS.US Columbia Research Enhanced Value ETF 20260915 0 33.83 33.89 33.73 33.799 32900 33.799 down down correct
REW.US ProShares UltraShort Technology 20260915 0 11.7 11.87 11.6807 11.85 42029 11.7674 up up correct
REZ.US iShares Trust 20260915 0 92.07 92.07 91.035 91.54 112852 91.54 down down correct
RFCI.US ALPS ETF Trust 20260915 0 21.72 21.74 21.705 21.735 4100 21.6521 up up correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260915 0 72.685 72.85 72.615 72.834 1600 72.62 up up correct
RFFC.US RiverFront Dynamic US Flex 20260915 0 75.69 75.7473 75.67 75.7473 3011 75.6189 up up correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260915 0 59.04 59.04 58.31 58.363 5824 58.3472 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260915 0 148.41 149.0847 148.41 148.6927 3093 148.1132 up up correct
RHRX.US Starboard Investment Trust 20260915 0 21.41 21.49 21.37 21.437 259100 21.437 up up correct
RHTX.US Starboard Investment Trust 20260915 0 19.8001 19.8735 19.76 19.8735 9951 19.8735 up down incorrect
RIET.US Hoya Capital High Dividend Yield ETF 20260915 0 8.98 9.04 8.94 8.94 158600 8.94 down up incorrect
RIGS.US RiverFront Strategic Income Fund 20260915 0 22.45 22.45 22.3 22.33 4600 22.234 down up incorrect
RINF.US ProShares Inflation Expectations ETF 20260915 0 32.93 33.01 32.918 32.995 4077 32.7275 up down incorrect
RISN.US Inspire Tactical Balanced ESG ETF 20260915 0 30.675 30.76 30.66 30.666 5100 30.5818 down up incorrect
RISR.US FolioBeyond Rising Rates ETF 20260915 0 36.62 36.72 36.6 36.6 137700 36.6 down up incorrect
RLY.US SSGA Active Trust 20260915 0 37.57 37.715 37.48 37.69 221242 37.6153 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260915 0 35.94 35.96 35.805 35.862 5800 35.862 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260915 0 77.26 77.65 76.96 77.25 120700 77.25 down down correct
RODM.US Lattice Strategies Trust 20260915 0 41.98 42.059 41.86 41.98 108100 41.98
ROKT.US SPDR Kensho Final Frontiers ETF 20260915 0 105.85 106.21 104.54 105.84 12500 105.789 down down correct
ROM.US ProShares Trust 20260915 0 142.3 142.4 140.15 140.45 11000 140.45 down down correct
ROSC.US Hartford Multifactor Small Cap ETF 20260915 0 54.88 54.88 54.69 54.759 1300 54.4799 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20260915 0 67.71 67.71 67.33 67.49 36725 67.2936 down down correct
RPAR.US RPAR Risk Parity ETF 20260915 0 21.93 21.994 21.93 21.977 3200 21.977 up up correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260915 0 56 56 55.42 55.55 237357 55.5123 down down correct
RPV.US Invesco S&P 500 Pure Value ETF 20260915 0 121.96 122.205 121.5201 121.97 77445 121.3304 up up correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260915 0 214.7 214.85 213.625 213.96 7113670 213.1587 down down correct
RSPE.US Invesco Exchange 20260915 0 34.39 34.39 34.129 34.133 3300 34.0022 down down correct
RVNU.US DBX ETF Trust 20260915 0 23.82 23.86 23.71 23.71 42000 23.71 down down correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260915 0 59.44 59.44 59.03 59.08 124000 58.8866 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260915 0 145.08 145.08 144.08 144.1 15156 143.688 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20260915 0 133.65 133.65 132.97 133.23 277207 132.8273 down down correct
RWM.US ProShares Short Russell2000 20260915 0 14.03 14.15 14.01 14.1 23473369 14.0054 up up correct
RWO.US SPDR Index Shares Funds 20260915 0 48.49 48.51 48.1425 48.49 193624 48.0559
RWR.US SPDR Dow Jones REIT ETF 20260915 0 109.57 109.71 108.75 109.35 115771 108.3559 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260915 0 26.7 26.7 26.59 26.6448 25467 26.3481 down down correct
RXD.US ProShares UltraShort Health Care 20260915 0 15.24 15.32 15.24 15.27 9000 15.1414 up up correct
RXI.US iShares Trust 20260915 0 189.11 189.42 188.61 188.76 400400 188.76 down down correct
RXL.US ProShares Ultra Health Care 20260915 0 57.21 58.02 57.21 57.84 3800 57.7183 up up correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260915 0 64.84 64.84 63.66 63.8164 3767 63.7055 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260915 0 145.9 145.9 145.2088 145.2088 1250 144.6527 down down correct
SAA.US ProShares Trust 20260915 0 33.45 33.555 33.31 33.4259 10817 33.3807 down down correct
SBB.US ProShares Short SmallCap600 20260915 0 23.51 23.57 23.4576 23.5151 2629 23.3245 up up correct
SBIO.US ALPS ETF Trust 20260915 0 63.9 64.03 62.05 62.5402 79299 62.5402 down down correct
SCC.US ProShares UltraShort Consumer Services 20260915 0 15.85 16.23 15.5 16.16 44288 16.0436 up up correct
SCHA.US Schwab U.S. Small 20260915 0 33.4 33.48 33.08 33.15 3834111 33.0508 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20260915 0 29.32 29.32 29.14 29.19 5834700 29.1109 down down correct
SCHC.US Schwab Strategic Trust 20260915 0 50.06 50.15 49.79 50.03 251200 50.03 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260915 0 34.29 34.46 34.23 34.33 17233051 34.0588 up up correct
SCHE.US Schwab Emerging Markets Equity ETF 20260915 0 36.41 36.46 36.23 36.32 3130100 36.32 down down correct
SCHF.US Schwab Strategic Trust 20260915 0 27.8 27.8 27.63 27.74 7923100 27.74 down down correct
SCHG.US Schwab Strategic Trust 20260915 0 35.15 35.22 34.94 35.01 7953109 34.9743 down up incorrect
SCHH.US Schwab U.S. REIT ETF 20260915 0 23.08 23.11 22.88 23.03 8575185 22.8561 down up incorrect
SCHI.US Schwab 5 20260915 0 21.77 21.79 21.76 21.77 4063400 21.77
SCHJ.US Schwab 1 20260915 0 24.24 24.25 24.23 24.24 466000 24.24
SCHK.US Schwab 1000 ETF 20260915 0 36.6 36.64 36.435 36.48 1608766 36.3803 down up incorrect
SCHM.US Schwab U.S. Mid 20260915 0 34.84 34.9 34.6099 34.68 3075974 34.5525 down up incorrect
SCHO.US Schwab Short 20260915 0 23.91 23.92 23.9 23.91 4068100 23.91
SCHP.US Schwab U.S. TIPS ETF 20260915 0 25.55 25.59 25.54 25.57 9450900 25.57 up down incorrect
SCHQ.US Schwab Long 20260915 0 29.37 29.456 29.34 29.41 1155600 29.41 up down incorrect
SCHR.US Schwab Strategic Trust 20260915 0 23.96 23.97 23.94 23.96 4755600 23.96
SCHV.US Schwab Strategic Trust 20260915 0 34.21 34.21 34 34.11 2571675 33.9473 down down correct
SCHX.US Schwab U.S. Large 20260915 0 29.96 29.97 29.8 29.85 8355500 29.7699 down down correct
SCHY.US Schwab Strategic Trust 20260915 0 32.75 32.88 32.735 32.85 395700 32.5329 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260915 0 22.39 22.41 22.38 22.41 2878700 22.41 up up correct
SCJ.US iShares MSCI Japan Small 20260915 0 109.71 109.83 109.32 109.83 14600 109.83 up up correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260915 0 19.91 19.91 19.48 19.66 11629500 19.66 down down correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260915 0 31.69 31.93 31.69 31.89 231540 31.89 up up correct
SDD.US ProShares UltraShort SmallCap600 20260915 0 9.0301 9.0376 9.01 9.0376 1017 8.9757 up up correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260915 0 33.78 33.84 33.78 33.8243 1118 33.8243 up up correct
SDIV.US Global X SuperDividend ETF 20260915 0 24.57 24.62 24.52 24.55 193500 24.55 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260915 0 72.34 72.34 72.1 72.13 13892 71.4894 down down correct
SDOW.US ProShares UltraPro Short Dow30 20260915 0 24.3 24.86 24.25 24.56 3984236 24.27 up up correct
SDP.US ProShares UltraShort Utilities 20260915 0 25.63 26.05 25.63 26.04 6000 25.8754 up up correct
SDS.US ProShares UltraShort S&P500 20260915 0 55.65 56.225 55.615 56.04 2476970 55.3816 up up correct
SDY.US SPDR S&P Dividend ETF 20260915 0 153.78 153.81 153.19 153.33 174074 152.3975 down down correct
SEF.US ProShares Short Financials 20260915 0 29.88 30.0599 29.84 29.875 23125 29.6623 down down correct
SEIX.US Virtus ETF Trust II 20260915 0 23.36 23.37 23.35 23.35 112700 23.2111 down down correct
SFY.US Tidal ETF Trust 20260915 0 150.22 150.34 149.445 149.5291 11326 149.5291 down down correct
SFYF.US SoFi Social 50 ETF 20260915 0 63.27 63.29 62.7353 62.7353 1698 62.7353 down down correct
SGDJ.US Sprott Funds Trust 20260915 0 93.81 93.81 91.85 92.83 58000 92.83 down down correct
SGDM.US Sprott Gold Miners ETF 20260915 0 78.75 79.23 77.4 78.75 21529 78.75
SGOL.US Aberdeen Standard Gold ETF Trust 20260915 0 40.8 41.03 40.67 40.9 2868100 40.9 up up correct
SGOV.US iShares Trust 20260915 0 100.53 100.54 100.53 100.53 18929500 100.53
SH.US ProShares Short S&P500 20260915 0 32.8 32.98 32.8 32.93 7235700 32.627 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260915 0 156.34 156.34 155.72 155.7354 1603 155.7354 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260915 0 47.33 47.33 47.21 47.21 322000 47.21 down up incorrect
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260915 0 50.9907 50.9907 50.9907 50.9907 7 50.9907
SHYG.US iShares Trust 20260915 0 41.76 41.79 41.68 41.69 2078000 41.69 down up incorrect
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260915 0 43.63 43.633 43.54 43.56 22600 43.56 down up incorrect
SIFI.US Harbor Scientific Alpha Income 20260915 0 42.755 42.755 42.755 42.755 63 42.755
SIHY.US Harbor ETF Trust 20260915 0 44.89 44.89 44.8185 44.8185 10518 44.8185 down up incorrect
SIJ.US ProShares UltraShort Industrials 20260915 0 18.7 18.78 18.63 18.78 6621 18.6416 up down incorrect
SIL.US Global X Silver Miners ETF 20260915 0 93.5 93.61 91.21 92.71 740400 92.71 down up incorrect
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260915 0 29.42 29.51 28.66 29.18 2994700 29.18 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260915 0 42.73 42.88 42.73 42.751 500 42.7024 up up correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260915 0 60.43 60.72 59.89 60.46 693900 60.46 up up correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260915 0 57.6 57.72 57.6 57.6535 21004 57.6535 up up correct
SIXH.US 6 Meridian Hedged Equity 20260915 0 44.57 44.7 44.57 44.646 29700 44.646 up up correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260915 0 39.2 39.2 39.16 39.161 1200 39.161 down down correct
SIXS.US 6 Meridian Small Cap Equity ETF 20260915 0 57.4 57.4 57.208 57.208 300 57.208 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20260915 0 178.32 178.32 177.46 177.46 4100 177.46 down down correct
SJB.US ProShares Trust 20260915 0 15.335 15.3799 15.31 15.35 146174 15.2277 up down incorrect
SJNK.US SPDR Series Trust 20260915 0 24.58 24.58 24.54 24.56 2034080 24.56 down down correct
SKF.US ProShares UltraShort Financials 20260915 0 23.21 23.72 23.21 23.4309 76489 23.2557 up up correct
SLV.US iShares Silver Trust 20260915 0 57.48 57.75 56.95 57.53 11807700 57.53 up up correct
SLX.US VanEck Vectors Steel ETF 20260915 0 105.96 106.5801 105.96 106.5801 6835 106.5801 up up correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260915 0 110.04 110.18 108.88 109.17 238526 108.9208 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260915 0 106.9 107.16 106.555 106.8 172128 106.2642 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20260915 0 8.66 8.78 8.66 8.7705 3942 8.6977 up down incorrect
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260915 0 3.83 3.86 3.79 3.8 10600 3.8 down down correct
SMLF.US iShares MSCI USA Small 20260915 0 85.45 85.45 84.66 84.89 284800 84.89 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260915 0 20.736 20.736 20.736 20.736 100 20.736
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260915 0 155.605 155.74 155.36 155.457 1764 154.4734 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260915 0 49.88 49.93 49.84 49.88 119069 49.88
SMN.US ProShares Trust 20260915 0 20.48 20.48 20.4307 20.4307 397 20.283 down down correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260915 0 135.26 135.565 135.15 135.1793 838 135.1793 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260915 0 69.76 69.76 69.265 69.34 437698 69.1653 down down correct
SOXL.US Direxion Shares ETF Trust 20260915 0 104.55 105.94 100.96 102.32 57147000 102.253 down down correct
SOXS.US Direxion Shares ETF Trust 20260915 0 49.87 51.8 49.26 51.1 41087848 50.4688 up up correct
SOYB.US Teucrium Soybean 20260915 0 27.5728 27.96 27.5728 27.95 30220 27.95 up up correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260915 0 24.71 24.72 24.68 24.71 3258200 24.71
SPAX.US Tidal ETF Trust 20260915 0 10.04 10.04 9.28 9.38 1668100 9.38 down down correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260915 0 27.95 27.98 27.94 27.98 1799100 27.98 up up correct
SPCX.US Collaborative Investment Series Trust 20260915 0 148.45 148.55 142.87 143.49 72746800 143.49 down down correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260915 0 41.52 41.6 41.457 41.457 62000 41.2602 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260915 0 8.62 8.67 8.62 8.65 25998939 8.5324 up up correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20260915 0 41.22 41.538 41.22 41.335 2400 41.335 up up correct
SPDW.US SPDR Portfolio Developed World ex 20260915 0 50.85 50.85 50.58 50.77 2109000 50.77 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260915 0 51.7 51.72 51.42 51.55 1634400 51.55 down down correct
SPEU.US SPDR Portfolio Europe ETF 20260915 0 55.07 55.07 54.91 55.03 18500 54.8012 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20260915 0 9.15 9.2 9.12 9.12 26067 9.12 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260915 0 86.6 86.6 86.04 86.21 54092 86.21 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20260915 0 123.28 123.28 122.2 122.41 58900 122.3008 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20260915 0 143.47 143.63 141.57 141.99 361116 141.8562 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260915 0 51.29 51.3763 51.12 51.27 622995 51.0643 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20260915 0 83.81 83.81 83.09 83.38 1028179 83.227 down down correct
SPHY.US SPDR Series Trust 20260915 0 22.97 22.98 22.92 22.92 7991100 22.92 down down correct
SPIB.US SPDR Series Trust 20260915 0 32.59 32.62 32.58 32.61 5447100 32.61 up up correct
SPIP.US SPDR Series Trust 20260915 0 24.78 24.81 24.76 24.78 767800 24.78
SPLB.US SPDR Series Trust 20260915 0 20.99 21.04 20.98 21.02 2645000 21.02 up down incorrect
SPLV.US Invesco Exchange 20260915 0 73.76 73.845 73.32 73.42 1270384 73.2759 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260915 0 21.55 21.58 21.51 21.55 1020800 21.55
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260915 0 64.75 64.77 64.26 64.38 1153583 64.1539 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20260915 0 144.87 144.99 143.16 143.69 1386885 143.456 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260915 0 14.31 14.37 14.18 14.33 224000 14.33 up up correct
SPRE.US Tidal ETF Trust 20260915 0 20.09 20.164 19.93 20.02 45900 20.02 down up incorrect
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260915 0 29.68 29.69 29.67 29.67 5249995 29.67 down down correct
SPSK.US Tidal ETF Trust 20260915 0 17.66 17.66 17.62 17.64 158800 17.64 down down correct
SPSM.US SPDR Series Trust 20260915 0 54.85 54.9245 54.53 54.66 1503733 54.4383 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260915 0 27.57 27.58 27.54 27.55 5954796 27.55 down down correct
SPTL.US SPDR Series Trust 20260915 0 24.63 24.69 24.6 24.65 7285400 24.65 up up correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260915 0 92.03 92.03 91.57 91.72 332341 91.4717 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260915 0 28.72 28.73 28.72 28.72 977100 28.72
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260915 0 48.895 48.91 48.705 48.79 20800 48.1994 down down correct
SPUS.US Tidal ETF Trust 20260915 0 58.1 58.104 57.795 57.9 274900 57.9 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260915 0 219.92 219.92 218.25 218.49 5232 218.2409 down up incorrect
SPVM.US Invesco Exchange 20260915 0 77.1 77.1 76.67 76.837 5373 76.4517 down up incorrect
SPXE.US ProShares S&P 500 ex 20260915 0 81.72 81.72 81.2283 81.2283 309 81.057 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260915 0 278.31 278.5 273.9 275.27 1339370 274.9803 down down correct
SPXN.US ProShares S&P 500 ex 20260915 0 83.22 83.22 82.8727 82.8727 448 82.7024 down down correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260915 0 25.47 25.8799 25.46 25.76 10822000 25.3967 up up correct
SPXT.US ProShares S&P 500 ex 20260915 0 110.15 110.15 109.53 109.7862 12224 109.4645 down down correct
SPXU.US ProShares UltraPro Short S&P500 20260915 0 35.69 36.255 35.67 36.08 6254205 35.6695 up up correct
SPXV.US ProShares S&P 500 ex 20260915 0 82.8653 82.8653 82.8653 82.8653 241 82.6878
SPY.US SPDR S&P 500 ETF Trust 20260915 0 760.117 760.35 756.15 757.39 46194961 755.5141 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260915 0 45.68 45.68 45.39 45.432 698500 45.2356 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260915 0 48.59 48.6 48.385 48.48 739809 47.9523 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260915 0 119.71 119.81 118.8901 119.12 1086650 118.9749 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260915 0 62.84 62.85 62.62 62.72 1211999 62.4505 down down correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260915 0 62.29 62.29 61.935 61.99 39131 61.8571 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260915 0 40.59 40.64 40.58 40.62 1521800 40.62 up up correct
SRS.US ProShares Trust 20260915 0 43.119 43.15 42.3948 42.53 15339 42.2071 down down correct
SRTY.US ProShares Trust 20260915 0 24.61 25.225 24.53 24.95 1564386 24.6761 up down incorrect
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260915 0 29.38 29.48 29.19 29.42 54329 29.42 up up correct
SSG.US ProShares UltraShort Semiconductors 20260915 0 12.9 13.2 12.82 13.1 220030 12.9191 up down incorrect
SSO.US ProShares Ultra S&P500 20260915 0 68.85 68.91 68.145 68.38 1852658 68.2673 down down correct
SSPY.US Syntax ETF Trust 20260915 0 98.315 98.3928 98.315 98.3928 439 98.3928 up up correct
STIP.US iShares 0 20260915 0 100.27 100.355 100.26 100.29 1445811 100.29 up up correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260915 0 36.027 36.027 36.027 36.027 100 36.027
STPZ.US PIMCO 1 20260915 0 52.23 52.27 52.22 52.24 229600 52.24 up up correct
SUB.US iShares Short 20260915 0 105.43 105.53 105.4 105.45 839600 105.45 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20260915 0 154.84 154.84 154.065 154.15 20219 154.15 down down correct
SVOL.US Simplify Volatility Premium ETF 20260915 0 16.84 16.84 16.7 16.8 277100 16.5203 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260915 0 32.4 32.44 32.3296 32.3811 3074 32.3811 down up incorrect
SXQG.US 6 Meridian Quality Growth ETF 20260915 0 32.87 32.87 32.65 32.74 23900 32.74 down down correct
SZK.US ProShares UltraShort Consumer Goods 20260915 0 21.7 21.87 21.7 21.8207 7851 21.0035 up up correct
TAAG.US Trend Aggregation Growth ETF 20260915 0 0.0095 0.0095 0.0062 0.0062 2100 0.0062 down down correct
TAGG.US TagLikeMe Corp 20260915 0 41.19 41.25 41.1802 41.22 134606 41.0585 up up correct
TAGS.US Teucrium Commodity Trust 20260915 0 27.93 28.18 27.84 28.17 8783 28.17 up up correct
TAN.US Invesco Exchange 20260915 0 45.54 45.97 44.99 45.09 2689867 45.09 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20260915 0 48.57 48.6 48.45 48.47 87300 48.47 down down correct
TBF.US ProShares Short 20+ Year Treasury 20260915 0 25.96 25.975 25.875 25.93 147888 25.8034 down down correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260915 0 39.79 39.84 39.545 39.6 405631 39.3672 down down correct
TBUX.US T. Rowe Price Exchange 20260915 0 49.78 49.79 49.76 49.76 273500 49.5839 down down correct
TBX.US ProShares Trust 20260915 0 29.47 29.56 29.47 29.5099 25084 29.3294 up up correct
TCHP.US T. Rowe Price Exchange 20260915 0 49.85 49.85 49.34 49.44 143600 49.44 down down correct
TDSB.US Exchange Listed Funds Trust 20260915 0 24.62 24.66 24.62 24.641 4700 24.641 up up correct
TDSC.US Exchange Listed Funds Trust 20260915 0 28.225 28.27 28.225 28.235 2700 28.235 up up correct
TDTF.US FlexShares iBoxx 5 20260915 0 22.99 23.02 22.98 22.99 155800 22.99
TDTT.US FlexShares Trust 20260915 0 23.4 23.42 23.38 23.39 130900 23.39 down down correct
TDVG.US T. Rowe Price Exchange 20260915 0 49.22 49.22 48.91 49.03 66000 49.03 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260915 0 76.31 76.435 76.03 76.15 8788 76.15 down down correct
TECL.US Direxion Shares ETF Trust 20260915 0 195.73 197.11 192.19 193.08 273886 192.9044 down down correct
TECS.US Direxion Shares ETF Trust 20260915 0 63.01 64.1 62.49 63.83 269800 63.2285 up up correct
TEQI.US T. Rowe Price Equity Income ETF 20260915 0 52.41 52.46 52.31 52.43 24900 52.43 up up correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260915 0 43.76 43.77 43.58 43.6 1798000 43.6 down up incorrect
TFLO.US iShares Treasury Floating Rate Bond ETF 20260915 0 50.58 50.59 50.57 50.58 2612000 50.58
TGRW.US T. Rowe Price Growth Stock ETF 20260915 0 46.67 46.8 46.3401 46.3973 11251 46.3973 down down correct
THD.US iShares MSCI Thailand ETF 20260915 0 72.66 72.67 72.39 72.39 15288 72.39 down down correct
THNQ.US Robo Global Artificial Intelligence ETF 20260915 0 89.22 89.593 88.58 88.9048 8581 88.9048 down down correct
TINT.US ProShares Trust 20260915 0 37.93 38.01 37.93 38.01 200 37.9687 up up correct
TINY.US ProShares Trust 20260915 0 70.6 70.7878 70.34 70.7878 1411 70.7878 up up correct
TIP.US iShares TIPS Bond ETF 20260915 0 105.73 105.87 105.68 105.79 1408800 105.79 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20260915 0 18.4 18.43 18.4 18.42 160100 18.42 up up correct
TIPZ.US PIMCO ETF Trust 20260915 0 50.47 50.4944 50.44 50.4601 5284 50.4601 down down correct
TLH.US iShares Trust 20260915 0 94.79 94.98 94.66 94.82 1670800 94.82 up up correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260915 0 102.76 102.92 102.47 102.53 5049 102.1127 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260915 0 76.16 76.16 75.86 75.96 1800 75.3856 down down correct
TMF.US Direxion Shares ETF Trust 20260915 0 29.05 29.28 28.93 29.16 5380700 28.8218 up up correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260915 0 45.04 45.26 44.74 44.96 1036470 44.724 down down correct
TNA.US Direxion Shares ETF Trust 20260915 0 63.73 63.94 62.05 62.78 3411885 62.7381 down down correct
TOK.US iShares MSCI Kokusai ETF 20260915 0 152.1492 152.1492 152.1492 152.1492 618 152.1492
TOLZ.US ProShares Trust 20260915 0 57.31 57.41 57.01 57.135 32391 56.7058 down up incorrect
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260915 0 38.02 38.05 37.98 38.02 867900 38.02
TOTR.US T. Rowe Price Exchange 20260915 0 38.91 38.95 38.875 38.925 9100 38.7586 up up correct
TPAY.US Managed Portfolio Series 20260915 0 52.85 52.89 52.85 52.89 3200 52.89 up up correct
TPHD.US Timothy Plan High Dividend Stock ETF 20260915 0 42.45 42.48 42.35 42.3778 13694 42.3778 down down correct
TPIF.US Timothy Plan International ETF 20260915 0 37.91 37.91 37.7 37.806 14500 37.806 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260915 0 35.39 35.39 34.14 34.47 2850 34.3448 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260915 0 46.53 46.53 46.1702 46.216 20111 46.216 down down correct
TPYP.US Tortoise North American Pipeline Fund 20260915 0 42.48 42.57 42.2211 42.2747 42209 41.9259 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260915 0 36.61 36.61 36.49 36.545 900 36.545 down down correct
TSPA.US T. Rowe Price US Equity Research ETF 20260915 0 47.89 47.93 47.65 47.73 315200 47.73 down down correct
TTT.US ProShares Trust 20260915 0 79.72 80.2 79.4501 79.8747 45968 79.5286 up up correct
TWM.US ProShares UltraShort Russell2000 20260915 0 22.81 23.215 22.78 23.04 1115975 22.8598 up up correct
TYD.US Direxion Daily 7 20260915 0 21.24 21.32 21.21 21.26 29800 21.0163 up up correct
TYO.US Direxion Daily 7 20260915 0 15.74 15.7508 15.65 15.71 27944 14.8467 down down correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260915 0 43.66 44.79 43.49 44.28 4009207 43.8057 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260915 0 21.1 21.13 20.87 21.08 14083 21.0183 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260915 0 34.41 34.41 34.41 34.41 1097 34.2402
UBT.US ProShares Trust 20260915 0 14.34 14.43 14.3251 14.37 66484 14.26 up up correct
UCC.US ProShares Trust 20260915 0 42.2814 42.3 41.97 41.97 2227 41.7781 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260915 0 37.88 38.07 37.88 38.07 200 38.07 up up correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20260915 0 53.36 54.44 53.33 53.89 2793400 53.89 up up correct
UCON.US First Trust Exchange 20260915 0 24.27 24.31 24.27 24.29 425555 24.1945 up up correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260915 0 18.22 18.23 18.2 18.21 72400 18.21 down down correct
UDOW.US ProShares Trust 20260915 0 68.625 68.76 67.06 67.85 1491514 67.7019 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260915 0 59.46 59.49 59.34 59.374 2300 59.374 down down correct
UGA.US United States Gasoline Fund LP 20260915 0 140.39 144.52 140.39 144.43 52800 144.43 up up correct
UGE.US ProShares Ultra Consumer Goods 20260915 0 18.71 18.715 18.58 18.5824 7346 18.4782 down down correct
UGL.US ProShares Trust II 20260915 0 48.85 49.38 48.53 49.08 1855300 49.08 up up correct
UITB.US VictoryShares USAA Core Intermediate 20260915 0 45.27 45.34 45.26 45.28 200500 45.28 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260915 0 76.435 76.48 76.27 76.48 4700 76.48 up up correct
UJB.US ProShares Ultra High Yield 20260915 0 76.98 76.98 76.98 76.98 100 76.1759
ULE.US ProShares Trust II 20260915 0 12.61 12.62 12.58 12.59 2700 12.59 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260915 0 40.24 40.25 40.24 40.25 51000 40.25 up up correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260915 0 106.84 106.84 106.41 106.58 1100 106.58 down down correct
UMDD.US ProShares UltraPro MidCap400 20260915 0 31.83 31.83 31.4653 31.4653 1049 31.4357 down down correct
UMI.US USCF Midstream Energy Income Fund 20260915 0 62.33 62.33 59.79 59.878 12200 59.8346 down down correct
UNG.US United States Natural Gas Fund LP 20260915 0 10.56 10.59 10.4 10.54 23461900 10.54 down down correct
UNL.US United States 12 Month Natural Gas Fund LP 20260915 0 5.86 5.87 5.82 5.86 35200 5.86
UPRO.US ProShares UltraPro S&P500 20260915 0 145.58 145.719 143.28 143.97 1373587 143.7178 down down correct
UPV.US ProShares Ultra FTSE Europe 20260915 0 97.89 98.22 97.89 98.21 500 97.6304 up up correct
UPW.US ProShares Ultra Utilities 20260915 0 20.26 20.26 19.545 19.5748 13080 19.4411 down down correct
URA.US Global X Funds 20260915 0 42.26 42.48 41.49 41.77 2995900 41.77 down down correct
URE.US ProShares Ultra Real Estate 20260915 0 64.667 64.667 64.667 64.667 489 64.4208
URNM.US North Shore Global Uranium Mining ETF 20260915 0 50.84 51.12 50.01 50.4 513600 50.4 down down correct
URTH.US iShares MSCI World ETF 20260915 0 206.48 206.48 205.35 205.63 1354100 205.63 down down correct
URTY.US ProShares Trust 20260915 0 74.14 74.3 72.15 72.97 322931 72.7934 down down correct
USAI.US Pacer American Energy Independence ETF 20260915 0 46.86 46.86 46.59 46.6 5587 46.4353 down up incorrect
USCI.US United States Commodity Index Funds Trust 20260915 0 111.24 111.86 111.24 111.65 18000 111.65 up down incorrect
USD.US ProShares Ultra Semiconductors 20260915 0 80.02 80.55 78.13 78.8 368985 78.6935 down up incorrect
USDU.US WisdomTree Trust 20260915 0 26.4 26.45 26.39 26.42 128400 26.42 up up correct
USFR.US WisdomTree Trust 20260915 0 50.46 50.47 50.46 50.47 6911656 50.3119 up up correct
USL.US United States 12 Month Oil Fund LP 20260915 0 57.04 57.91 57.04 57.54 11900 57.54 up up correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260915 0 82.36 82.55 82.0577 82.16 7483 82.16 down down correct
USO.US United States Oil Fund LP 20260915 0 158.35 163.35 158.26 161.86 6895700 161.86 up up correct
USRT.US iShares Core U.S. REIT ETF 20260915 0 63.7 63.84 63.2 63.56 729400 63.56 down down correct
USSG.US DBX ETF Trust 20260915 0 70.78 70.8 70.41 70.56 6783 70.3974 down down correct
UST.US ProShares Ultra 7 20260915 0 39.57 39.57 39.43 39.5299 956 39.2192 down down correct
USTB.US VictoryShares USAA Core Short 20260915 0 50.07 50.08 50.04 50.06 466100 50.06 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260915 0 106.81 107.05 106.235 106.55 55800 106.55 down down correct
UTES.US ETFis Series Trust I 20260915 0 72.95 72.95 71.67 71.78 215335 71.5193 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260915 0 34.86 34.86 33.35 33.43 171574 33.0228 down down correct
UUP.US Invesco DB US Dollar Index Trust 20260915 0 28.21 28.23 28.19 28.22 1848100 28.22 up up correct
UWM.US ProShares Ultra Russell2000 20260915 0 60.66 60.68 59.58 60.07 267475 59.9089 down down correct
UXI.US ProShares Ultra Industrials 20260915 0 51.551 51.9 51.551 51.7874 390 51.7172 up up correct
UYG.US ProShares Ultra Financials 20260915 0 94.74 94.88 93.68 94.64 22511 94.5404 down down correct
UYM.US ProShares Ultra Basic Materials 20260915 0 28.9683 29.25 28.91 29.0376 4421 28.9508 up up correct
VALQ.US American Century ETF Trust 20260915 0 71.26 71.34 71.225 71.225 1518 71.225 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260915 0 225.63 226.34 224.245 226.25 749943 225.4788 up up correct
VB.US Vanguard Small 20260915 0 292.25 292.89 290.06 290.89 456700 290.89 down down correct
VBK.US Vanguard Small 20260915 0 338.65 338.69 334.7 335.9 282800 335.9 down down correct
VBND.US ETF Series Solutions 20260915 0 42.33 42.37 42.29 42.335 12700 42.335 up down incorrect
VBR.US Vanguard Small 20260915 0 241.44 242.03 240.42 240.85 180991 240.85 down up incorrect
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260915 0 27.51 27.51 27.51 27.51 100 27.51
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260915 0 378.58 378.6284 371.62 372.36 79114 371.5558 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260915 0 226.93 226.93 225.615 225.89 478646 224.675 down up incorrect
VDE.US Vanguard Energy Index Fund ETF Shares 20260915 0 182.46 186.005 182.384 185.61 662855 184.4901 up down incorrect
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260915 0 71.69 71.72 71.26 71.53 8427200 71.3535 down down correct
VEGA.US AdvisorShares Trust 20260915 0 52.36 52.37 52.35 52.36 3100 52.36
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260915 0 47.83 48.3 47.6771 48.01 95317 48.01 up up correct
VEGN.US US Vegan Climate ETF 20260915 0 76.2499 76.2499 76.04 76.0737 6257 76.0737 down down correct
VEU.US Vanguard FTSE All 20260915 0 83.89 83.94 83.48 83.78 2183993 83.5847 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260915 0 138.98 139.05 137.81 138.66 598978 138.1989 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260915 0 89 89.055 88.68 88.96 1253652 88.739 down up incorrect
VGT.US Vanguard World Fund 20260915 0 119.34 119.59 118.585 118.79 2375299 118.6523 down up incorrect
VHT.US Vanguard Health Care Index Fund ETF Shares 20260915 0 314.94 315.195 312.0303 314.56 216174 313.6081 down down correct
VIDI.US ETF Series Solutions 20260915 0 40.66 40.78 40.57 40.71 8700 40.71 up up correct
VIG.US Vanguard Specialized Funds 20260915 0 238.4 238.42 237.02 237.5 1242800 237.5 down down correct
VIOG.US Vanguard S&P Small 20260915 0 141.69 141.69 140.3 140.47 119100 140.47 down down correct
VIOO.US Vanguard Admiral Funds 20260915 0 130.9 130.9 130 130.3 79400 130.3 down down correct
VIOV.US Vanguard S&P Small 20260915 0 115.1 115.295 114.64 114.95 51266 114.4987 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260915 0 327.01 327.835 323.2645 324.05 1153894 323.3566 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260915 0 246.6742 246.6742 245.67 245.9796 12736 244.9186 down down correct
VNLA.US Janus Henderson Short Duration Income ETF 20260915 0 48.75 48.75 48.72 48.72 949200 48.72 down down correct
VNQ.US Vanguard Specialized Funds 20260915 0 94.29 94.33 93.43 94.1 4019169 93.2913 down down correct
VNSE.US Natixis ETF Trust II 20260915 0 40.8447 40.8447 40.8447 40.8447 12 40.8447
VO.US Vanguard Mid 20260915 0 80.56 80.6 79.95 80.05 2438800 80.05 down down correct
VOE.US Vanguard Mid 20260915 0 204.64 204.65 203.39 203.88 197000 203.88 down down correct
VOO.US Vanguard S&P 500 ETF 20260915 0 698.77 698.94 695.09 696.2 9657900 696.2 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260915 0 83.1 83.17 82.535 82.71 783608 82.6094 down down correct
VOOV.US Vanguard Admiral Funds 20260915 0 226.54 226.82 225.77 226.07 64755 225.1191 down down correct
VOT.US Vanguard Mid 20260915 0 292.62 292.62 289.25 289.74 147700 289.74 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260915 0 193.92 194.91 193.25 193.81 1856233 193.4572 down down correct
VPC.US ETFis Series Trust I 20260915 0 15.5 15.5 15.37 15.3883 2246 15.1063 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260915 0 115.46 115.76 114.64 115.11 317100 115.11 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260915 0 181.23 181.255 178.72 178.82 1888637 177.5481 down down correct
VRAI.US Virtus Real Asset Income ETF 20260915 0 28.67 28.757 28.67 28.757 500 28.4896 up up correct
VRP.US Invesco Variable Rate Preferred ETF 20260915 0 23.98 24 23.96 24 1380706 23.8855 up up correct
VSLU.US ETF Opportunities Trust 20260915 0 48.6 48.61 48.3 48.312 17900 48.312 down up incorrect
VSS.US Vanguard FTSE All 20260915 0 156.04 156.13 155.28 155.79 155279 155.4985 down up incorrect
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260915 0 158.55 158.7 157.66 158.03 2692951 157.625 down up incorrect
VTEB.US Vanguard Tax 20260915 0 48.4 48.41 48.2 48.22 20562100 48.22 down up incorrect
VTI.US Vanguard Index Funds 20260915 0 374.29 374.67 372.2041 372.84 2829206 372.84 down up incorrect
VTV.US Vanguard Value Index Fund ETF Shares 20260915 0 222.89 223.05 221.98 222.7 1891200 222.7 down up incorrect
VUG.US Vanguard Growth Index Fund ETF Shares 20260915 0 87.6 87.68 86.9123 87.06 6030928 87.06 down up incorrect
VUSE.US Vident Core U.S. Equity Fund 20260915 0 71.37 71.645 71.37 71.526 7900 71.526 up down incorrect
VV.US Vanguard Large 20260915 0 350.43 350.54 348.67 349.21 181200 349.21 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260915 0 59.39 59.4 59.06 59.22 7115906 59.1073 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260915 0 236.5 236.675 234.47 235.15 501853 234.5984 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260915 0 161.67 161.73 160.97 161.44 927012 160.5484 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260915 0 36.21 36.21 34.35 34.66 23200 34.5158 down down correct
WBIF.US Absolute Shares Trust 20260915 0 35.94 35.94 35.94 35.94 1122 35.94
WBIG.US WBI BullBear Yield 3000 ETF 20260915 0 26.43 26.49 26.394 26.394 1400 26.394 down down correct
WBIL.US WBI BullBear Quality 3000 ETF 20260915 0 39.55 39.5501 39.4371 39.4371 802 39.4371 down down correct
WBIY.US WBI Power Factor High Dividend ETF 20260915 0 37.595 37.62 37.47 37.489 2000 37.489 down down correct
WDIV.US SPDR Index Shares Funds 20260915 0 84.01 84.01 83.66 83.8938 7996 83.0686 down up incorrect
WEAT.US Teucrium Wheat 20260915 0 25.88 26.43 25.832 26.32 868217 26.32 up down incorrect
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260915 0 29.34 29.6 28.83 28.97 109990 28.9662 down up incorrect
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260915 0 14.34 14.445 14.01 14.387 37000 14.1838 up down incorrect
WIP.US SPDR FTSE International Government Inflation 20260915 0 39.06 39.14 39 39.02 21678 39.02 down up incorrect
WLTH.US WLTH 20260915 0 10.55 10.89 10.55 10.87 3923000 10.87 up down incorrect
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260915 0 44.85 44.89 44.77 44.7886 569 44.7886 down up incorrect
WTMF.US WisdomTree Managed Futures Strategy Fund 20260915 0 42.06 42.11 41.9 42.05 96388 42.05 down down correct
WWJD.US Inspire International ESG ETF 20260915 0 39.95 40.07 39.827 40.07 37500 39.9027 up up correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260915 0 243.37 244.84 237.88 241.53 1732002 241.4001 down down correct
XBI.US SPDR S&P Biotech ETF 20260915 0 157.08 157.53 152.63 154.03 11293500 154.03 down down correct
XCEM.US Columbia EM Core ex 20260915 0 50.53 50.53 50.087 50.26 94300 50.26 down down correct
XCLR.US Global X S&P 500® Collar 95 20260915 0 27.66 27.67 27.59 27.613 3700 27.613 down down correct
XDIV.US Metaurus Equity Component Trust 20260915 0 30.95 30.99 30.85 30.881 19900 30.881 down down correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260915 0 116.51 119.4 116.51 119.34 55197 119.0742 up up correct
XHB.US SPDR S&P Homebuilders ETF 20260915 0 98.3 98.85 97.16 97.76 3919278 97.2164 down down correct
XHE.US SPDR Series Trust 20260915 0 90.96 91.85 90.61 91.09 247700 91.09 up up correct
XHS.US SPDR Series Trust 20260915 0 138.99 138.99 137.27 137.96 10300 137.9488 down down correct
XITK.US SPDR Series Trust 20260915 0 192.54 192.54 191.718 191.718 500 191.718 down down correct
XLB.US Materials Select Sector SPDR Fund 20260915 0 50.55 50.745 50.26 50.73 9844223 50.498 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20260915 0 114.25 114.66 113.82 114.03 5533400 113.6554 down down correct
XLE.US The Select Sector SPDR Trust 20260915 0 64.88 66.115 64.81 65.93 34571930 65.5401 up down incorrect
XLF.US Financial Select Sector SPDR Fund 20260915 0 56.97 56.99 56.46 56.85 30161600 56.6495 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20260915 0 62.44 62.51 62.08 62.22 1484500 62.1329 down down correct
XLI.US Industrial Select Sector SPDR Fund 20260915 0 170.47 171.03 168.42 168.85 8890427 168.3974 down down correct
XLK.US Technology Select Sector SPDR Fund 20260915 0 184.5 185.07 183.46 183.74 6148635 183.5258 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260915 0 84 84.07 83.57 83.73 14382200 83.1829 down down correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260915 0 43.11 43.16 42.7 43.07 4641200 42.7108 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260915 0 65.55 65.634 65.36 65.473 38800 65.4105 down down correct
XLU.US The Select Sector SPDR Trust 20260915 0 41.92 41.95 41.29 41.32 24212551 41.0184 down down correct
XLV.US Health Care Select Sector SPDR Fund 20260915 0 167.79 168.2 166.1783 167.66 7429016 167.0208 down down correct
XLY.US The Select Sector SPDR Trust 20260915 0 112.53 112.63 110.56 110.88 12691100 110.6363 down down correct
XME.US SPDR Series Trust 20260915 0 110.5 110.82 107.98 109.44 1385633 109.3665 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260915 0 114.51 115.28 114.22 114.78 168500 114.6254 up up correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260915 0 66.58 66.62 66.275 66.29 9304 65.7861 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260915 0 148.37 148.5 145.95 146.35 373400 146.1044 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260915 0 74.02 74.38 74.02 74.32 15100 73.9655 up up correct
XNTK.US SPDR NYSE Technology ETF 20260915 0 356.09 357.41 353.84 354.41 202687 354.3363 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260915 0 194.74 200.89 194.52 199.7 3354254 198.9069 up up correct
XPH.US SPDR Series Trust 20260915 0 67.7 67.7 66.31 66.79 126687 66.7481 down down correct
XPND.US First Trust Exchange 20260915 0 38.57 38.57 38.381 38.381 500 38.3776 down down correct
XPP.US ProShares Ultra FTSE China 50 20260915 0 19.76 19.7701 19.76 19.7701 445 19.6167 up up correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260915 0 17.25 17.301 17.236 17.28 24500 17.1071 up up correct
XRT.US SPDR S&P Retail ETF 20260915 0 85.44 85.51 83.12 83.22 3891473 83.0445 down down correct
XSD.US SPDR Series Trust 20260915 0 478.93 485 475.895 480.49 500924 480.3155 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260915 0 51.87 51.87 51.58 51.5978 5060 51.1194 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260915 0 82.31 82.31 81.01 81.44 469300 81.2831 down down correct
XSOE.US WisdomTree Emerging Markets ex 20260915 0 46.67 46.67 46.32 46.455 54374 46.2446 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260915 0 68.96 68.96 68.38 68.45 47800 68.032 down up incorrect
XSW.US SPDR S&P Software & Services ETF 20260915 0 201.82 203.89 200.39 201.54 145300 201.54 down up incorrect
XTL.US SPDR Series Trust 20260915 0 205.37 206.9 205.37 206.2 16500 205.8949 up down incorrect
XTN.US SPDR S&P Transportation ETF 20260915 0 102.69 102.91 101.32 102.22 903700 102.0303 down up incorrect
XYLD.US Global X Funds 20260915 0 41.52 41.52 41.33 41.42 479000 41.1257 down up incorrect
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260915 0 29.36 29.419 29.245 29.34 38649 29.2396 down up incorrect
YANG.US Direxion Shares ETF Trust 20260915 0 31.02 31.365 30.94 31.25 634081 30.9665 up up correct
YCL.US ProShares Ultra Yen 20260915 0 18.83 18.93 18.83 18.87 36200 18.87 up up correct
YCS.US ProShares UltraShort Yen 20260915 0 52.08 52.18 52.0001 52.12 5695 52.12 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260915 0 26.864 26.89 26.475 26.57 886163 26.0355 down down correct
YLD.US Principal Exchange 20260915 0 18.8 18.8 18.755 18.77 202600 18.77 down down correct
YOLO.US AdvisorShares Trust 20260915 0 3.09 3.09 2.97 3.049 5300 3.049 down down correct
YXI.US ProShares Short FTSE China 50 20260915 0 22.47 22.56 22.47 22.5454 1978 22.4051 up up correct
YYY.US Amplify ETF Trust 20260915 0 10.85 10.85 10.73 10.78 1568500 10.78 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20260915 0 23.68 23.833 23.68 23.683 2300 23.683 up up correct
ZIG.US ETF Series Solutions 20260915 0 39.633 39.633 39.633 39.633 200 39.633
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260915 0 57.44 57.77 57.37 57.66 677300 57.66 up up correct
ZSL.US ProShares Trust II 20260915 0 25.09 25.53 24.8301 25.04 3604387 25.04 down down correct

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