CollectAI

close-nyse_etfs

2026/09/16

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260916 0 24.99 24.99 24.88 24.95 13500 24.95 down down correct
AAAU.US Goldman Sachs Physical Gold ETF 20260916 0 42.88 43.06 41.75 42.12 3172000 42.12 down down correct
ABEQ.US Absolute Core Strategy ETF 20260916 0 38.89 38.89 38.557 38.557 2300 38.557 down down correct
ACES.US ALPS Clean Energy ETF 20260916 0 29.08 29.1 28.36 28.68 12600 28.614 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260916 0 46.48 46.53 46.46 46.53 13400 46.53 up up correct
ACVF.US ETF Opportunities Trust 20260916 0 54.23 54.44 53.91 53.91 10200 53.8557 down down correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260916 0 19.73 20.28 19.49 19.57 3700 19.4012 down down correct
AFK.US VanEck Vectors Africa Index ETF 20260916 0 28.65 28.72 28.02 28.4 21200 28.4 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20260916 0 44.48 44.54 43.924 44.14 63300 44.1231 down up incorrect
AFMC.US First Trust Active Factor Mid Cap ETF 20260916 0 40.44 40.546 39.76 40.15 31800 40.1325 down up incorrect
AFSM.US First Trust Active Factor Small Cap ETF 20260916 0 39.92 40.02 39.46 39.76 12100 39.7398 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260916 0 96.02 96.23 95.79 95.81 9608600 95.81 down down correct
AGGY.US WisdomTree Trust 20260916 0 42.12 42.25 42.04 42.04 117276 41.8584 down up incorrect
AGOX.US Adaptive Growth Opportunities ETF 20260916 0 32.93 32.93 32.41 32.7 28200 32.7 down down correct
AGQ.US ProShares Trust II 20260916 0 77.35 77.95 71.7 73.77 4985400 73.77 down down correct
AGZ.US iShares Agency Bond ETF 20260916 0 107.28 107.57 107.19 107.23 10700 107.23 down down correct
AHYB.US American Century ETF Trust 20260916 0 45.445 45.5 45.4 45.403 3900 45.403 down down correct
AIEQ.US AI Powered Equity ETF 20260916 0 49.4 49.551 49.01 49.229 5600 49.229 down down correct
ALTL.US Pacer Funds Trust 20260916 0 45.4087 45.4087 44.86 45.03 10633 45.03 down down correct
AMAX.US Starboard Investment Trust 20260916 0 7.53 7.55 7.43 7.47 143100 7.47 down down correct
AMLP.US ALPS ETF Trust 20260916 0 55.28 55.53 54.39 54.73 1276900 54.73 down down correct
AMOM.US QRAFT AI 20260916 0 58.17 58.53 57.882 57.882 1800 57.882 down down correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260916 0 23.11 23.11 23.048 23.048 200 23.048 down down correct
AMZA.US InfraCap MLP ETF 20260916 0 50.6 50.6 49.3505 50.04 28770 49.7035 down down correct
ANEW.US ProShares Trust 20260916 0 53.347 53.347 53.347 53.347 100 53.318
AOA.US iShares Trust 20260916 0 97.81 98.24 96.61 97.17 204200 97.17 down down correct
AOK.US iShares Core Conservative Allocation ETF 20260916 0 40.76 40.85 40.52 40.62 226900 40.62 down up incorrect
AOM.US iShares Core Moderate Allocation ETF 20260916 0 49.11 49.29 48.85 48.99 123400 48.99 down down correct
AOR.US iShares Trust 20260916 0 68.94 69.15 68.36 68.63 454500 68.63 down down correct
ARB.US AltShares Trust 20260916 0 29.79 29.83 29.77 29.804 3200 29.804 up up correct
ARGT.US Global X Funds 20260916 0 94.67 94.67 92.33 93.38 164800 93.38 down down correct
ARKF.US ARK ETF Trust 20260916 0 44.79 44.79 43.43 43.98 108500 43.98 down down correct
ARKK.US ARK ETF Trust 20260916 0 83.88 84.57 82.04 83.18 5455800 83.18 down up incorrect
ARKW.US ARK Next Generation Internet ETF 20260916 0 154.9 155.3 152.055 153.37 55600 153.37 down up incorrect
ASEA.US Global X Funds 20260916 0 21.33 21.33 20.94 21.02 12700 21.02 down down correct
ASHR.US DBX ETF Trust 20260916 0 33.44 33.57 33.2 33.28 3622700 33.28 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20260916 0 41.84 41.86 41.56 41.65 4000 41.65 down down correct
ATFV.US Alger 35 ETF 20260916 0 38.8 39.5 38.705 38.98 12700 38.98 up down incorrect
AUSF.US Global X Funds 20260916 0 51.25 51.33 50.6 50.76 83400 50.76 down up incorrect
AVDE.US American Century ETF Trust 20260916 0 92.36 92.585 91.02 91.57 772900 91.57 down down correct
AVDV.US American Century ETF Trust 20260916 0 111.28 111.76 109.66 110.44 740300 110.44 down down correct
AVEM.US American Century ETF Trust 20260916 0 93.38 93.55 91.87 92.42 1404600 92.42 down down correct
AVES.US Avantis® Emerging Markets Value ETF 20260916 0 64.98 65.3 64.16 64.52 82100 64.52 down down correct
AVIG.US Avantis Core Fixed Income ETF 20260916 0 40.02 40.13 39.935 39.935 225500 39.935 down down correct
AVIV.US Avantis International Large Cap 20260916 0 82.34 82.35 81 81.43 90248 81.43 down down correct
AVLV.US American Century ETF Trust 20260916 0 93.05 93.05 91.2 91.8 1567200 91.8 down down correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260916 0 43.73 43.73 43.49 43.515 18600 43.515 down down correct
AVRE.US AVRE 20260916 0 45.79 46.09 45.32 45.5 68800 45.5 down down correct
AVSF.US American Century ETF Trust 20260916 0 45.86 45.91 45.775 45.7783 37793 45.7783 down down correct
AVUS.US American Century ETF Trust 20260916 0 128.73 128.78 126.66 127.58 370500 127.58 down down correct
AVUV.US American Century ETF Trust 20260916 0 123.9 124.116 121.48 122.72 1768600 122.72 down up incorrect
AWAY.US ETFMG Travel Tech ETF 20260916 0 17.72 17.78 17.66 17.672 2300 17.672 down down correct
BAB.US Invesco Exchange 20260916 0 25.97 26.06 25.9 25.9 274845 25.7963 down down correct
BAR.US GraniteShares Gold Trust 20260916 0 42.8 42.98 41.72 42.07 351000 42.07 down down correct
BATT.US Amplify ETF Trust 20260916 0 14.76 14.76 14.37 14.45 23000 14.45 down up incorrect
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260916 0 48.89 48.97 47.651 48.19 14700 48.19 down up incorrect
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260916 0 123.43 123.72 121.47 122.4526 2295 122.092 down down correct
BBP.US ETFis Series Trust I 20260916 0 102.09 102.8 101.14 101.9998 6836 101.9998 down up incorrect
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260916 0 87.43 87.5949 86.7418 86.7418 773 86.4975 down up incorrect
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260916 0 39.5 39.5 38.95 38.95 56600 38.95 down down correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260916 0 26.83 26.84 26.51 26.56 2051400 26.56 down down correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260916 0 20.37 20.38 20.3046 20.3046 1267 20.3046 down down correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260916 0 15.19 15.195 15.19 15.195 300 15.195 up up correct
BDRY.US ETF Managers Group Commodity Trust I 20260916 0 15.4 15.4 15.14 15.3 69400 15.3 down down correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260916 0 19.86 20.54 19.57 20.08 27000 20.08 up up correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260916 0 19.23 19.33 19.09 19.13 5500 19.13 down down correct
BFOR.US Barron's 400 ETF 20260916 0 23.37 23.44 23.16 23.26 11900 23.26 down down correct
BIBL.US Northern Lights Fund Trust IV 20260916 0 54.1 54.16 53.05 53.495 21800 53.495 down down correct
BIGY.US ETF Series Solutions 20260916 0 52.001 52.09 51.54 51.72 7600 51.72 down down correct
BIL.US SPDR Bloomberg Barclays 1 20260916 0 91.52 91.52 91.51 91.51 8273800 91.51 down down correct
BILS.US SPDR Series Trust 20260916 0 99.21 99.22 99.19 99.19 426100 99.19 down down correct
BITO.US ProShares Bitcoin Strategy ETF 20260916 0 10.16 10.28 10.065 10.22 84363600 10.22 up up correct
BITQ.US Exchange Traded Concepts Trust 20260916 0 24.67 24.854 23.9 24.35 91700 24.35 down down correct
BIV.US Vanguard Intermediate 20260916 0 74.07 74.35 73.86 73.88 2117200 73.88 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20260916 0 13.08 13.19 12.95 13.1 2447900 13.1 up up correct
BKAG.US BNY Mellon Core Bond ETF 20260916 0 40.76 40.87 40.6 40.6 167800 40.6 down down correct
BKEM.US BNY Mellon ETF Trust 20260916 0 30.23 30.32 29.91 30.017 12900 30.017 down down correct
BKF.US iShares MSCI BRIC ETF 20260916 0 39.39 39.4 38.98 39.05 9100 39.05 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20260916 0 46.639 46.705 46.562 46.562 10500 46.562 down down correct
BKIE.US BNY Mellon International Equity ETF 20260916 0 34.09 34.15 33.574 33.79 83700 33.79 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260916 0 48.56 48.685 47.92 48.22 347870 48.22 down down correct
BKLN.US Invesco Exchange 20260916 0 20.65 20.67 20.62 20.63 20714080 20.5157 down down correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260916 0 39.66 39.72 39.09 39.319 10700 39.319 down down correct
BKSE.US BNY Mellon ETF Trust 20260916 0 42.99 43.059 42.31 42.591 2600 42.591 down down correct
BKUI.US BNY Mellon ETF Trust 20260916 0 49.53 49.576 49.53 49.55 37200 49.55 up up correct
BLES.US Northern Lights Fund Trust IV 20260916 0 48.82 48.82 48.13 48.341 6600 48.341 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20260916 0 61.25 61.65 59.795 60.73 91100 60.73 down down correct
BLV.US Vanguard Long 20260916 0 65.02 65.44 64.9 64.92 892900 64.92 down down correct
BMED.US BlackRock Future Health ETF 20260916 0 33.41 33.561 33.41 33.561 500 33.561 up up correct
BNDC.US FlexShares Core Select Bond Fund 20260916 0 21.435 21.49 21.3923 21.3923 7255 21.3923 down down correct
BNDD.US BNDD 20260916 0 97.917 97.917 97.917 97.917 100 97.917
BNKD.US MicroSectors U.S. Big Banks Index 20260916 0 30.709 30.709 30.709 30.709 300 30.709
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260916 0 42.25 42.25 37.41 38.564 10400 38.564 down down correct
BNO.US United States Brent Oil Fund LP 20260916 0 62.96 62.98 60.86 61.71 1809700 61.71 down down correct
BOAT.US SonicShares Global Shipping ETF 20260916 0 52.41 53.19 52.3 52.54 128700 52.54 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260916 0 20.55 20.585 19.615 19.73 4603588 19.73 down down correct
BOND.US PIMCO Active Bond Exchange 20260916 0 88.84 89.1 88.53 88.56 850200 88.56 down down correct
BOUT.US Innovator ETFs Trust 20260916 0 43.32 43.32 42.72 42.94 800 42.94 down down correct
BRF.US VanEck Vectors ETF Trust 20260916 0 16.42 16.42 16.3 16.31 2600 16.31 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260916 0 102.333 104.39 101.4 102.44 24026 102.191 up up correct
BSV.US Vanguard Short 20260916 0 76.76 76.85 76.62 76.63 2225300 76.63 down down correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260916 0 12.59 12.61 12.45 12.49 497800 12.49 down down correct
BUL.US Pacer US Cash Cows Growth ETF 20260916 0 62.52 63.07 62.105 62.42 23000 62.42 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260916 0 37.65 38.5 36.36 37.36 396700 37.36 down down correct
BUZZ.US VanEck Vectors ETF Trust 20260916 0 36.8 36.92 36.09 36.57 25600 36.57 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260916 0 21.6 21.65 21.45 21.47 208800 21.47 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260916 0 27.17 28.24 26.92 27.04 35400 27.04 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20260916 0 21.98 22.02 21.92 21.92 66700 21.92 down down correct
BZQ.US ProShares Trust 20260916 0 19.181 19.2228 19.02 19.2228 3062 18.911 up up correct
CANE.US Teucrium Sugar 20260916 0 11.45 11.47 11.29 11.39 419600 11.39 down down correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20260916 0 31.95 32.064 31.68 31.751 11700 31.751 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260916 0 24.14 24.21 24.11 24.161 6100 24.161 up up correct
CBSE.US Listed Funds Trust 20260916 0 46.355 46.355 46.101 46.101 800 46.101 down down correct
CCOR.US Core Alternative ETF 20260916 0 25.82 25.83 25.718 25.718 1000 25.668 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20260916 0 43.97 44.18 42.64 43.1 620900 43.1 down down correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260916 0 17.85 18.025 17.85 17.896 1200 17.896 up up correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20260916 0 19.79 19.83 19.74 19.74 3300 19.74 down down correct
CGW.US Invesco Exchange 20260916 0 63.24 63.62 63 63.3 28700 63.3 up up correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260916 0 20.57 20.57 20.21 20.2696 70860 20.1647 down down correct
CHGX.US ETF Series Solutions 20260916 0 32.82 33.03 32.57 32.7385 22465 32.7385 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260916 0 16.2 16.31 16.06 16.06 11900 16.06 down down correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260916 0 27.18 27.18 26.946 26.946 1000 26.946 down down correct
CMBS.US iShares Trust 20260916 0 47.66 47.75 47.57 47.69 22100 47.69 up down incorrect
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260916 0 65.97 65.97 65.245 65.36 140500 65.36 down down correct
CMF.US iShares Trust 20260916 0 55.12 55.24 55.08 55.11 2037200 55.11 down down correct
CNBS.US Amplify ETF Trust 20260916 0 28.6 28.8 28.425 28.425 3300 28.425 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20260916 0 86.77 86.77 84.62 85.19 6500 84.8395 down up incorrect
CNXT.US VanEck Vectors ChinaAMC SME 20260916 0 47.49 47.67 47.1 47.38 73700 47.38 down down correct
COM.US Direxion Shares ETF Trust 20260916 0 35.66 35.73 35.54 35.56 36114 35.3256 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260916 0 28.99 28.99 28.63 28.666 46400 28.666 down down correct
COPX.US Global X Copper Miners ETF 20260916 0 86.13 86.13 83.1 84.19 2304200 84.19 down up incorrect
CORN.US Teucrium Commodity Trust 20260916 0 20 20.04 19.82 19.97 155100 19.97 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260916 0 93.58 93.89 93.43 93.43 40200 93.43 down down correct
CPER.US United States Copper Index Fund LP 20260916 0 38.87 39.09 38.51 38.59 408500 38.59 down down correct
CQQQ.US Invesco China Technology ETF 20260916 0 46.54 46.57 45.98 46.18 633700 46.18 down down correct
CRAK.US VanEck Vectors ETF Trust 20260916 0 65.02 65.79 64.7 65.24 421200 65.24 up up correct
CRBN.US iShares Trust 20260916 0 255.09 255.69 253.69 253.69 3100 253.69 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260916 0 14.13 14.22 13.77 13.88 30800 13.88 down down correct
CSD.US Invesco S&P Spin 20260916 0 126.96 128.03 125.93 126.92 6800 126.92 down down correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260916 0 31 31 30.977 30.977 300 30.9276 down down correct
CURE.US Direxion Shares ETF Trust 20260916 0 127.2 129.165 126.3 127.05 21449 126.7449 down down correct
CUT.US Invesco MSCI Global Timber ETF 20260916 0 29 29.35 29 29 600 29
CVY.US Invesco Zacks Multi 20260916 0 30.45 30.45 29.75 29.9367 4733 29.7099 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260916 0 100.74 101.37 99.85 100.4 1632900 100.4 down up incorrect
CWEB.US Direxion Shares ETF Trust 20260916 0 18.45 18.47 17.95 18.07 950835 18.0089 down up incorrect
CWI.US SPDR MSCI ACWI ex 20260916 0 40.82 40.895 40.2048 40.45 131048 40.45 down down correct
CWS.US AdvisorShares Focused Equity ETF 20260916 0 68.45 68.705 67.975 68.256 6900 68.256 down down correct
CZA.US Invesco Zacks Mid 20260916 0 122.05 122.26 121.09 121.1 1200 121.1 down up incorrect
DAT.US ProShares Big Data Refiners ETF 20260916 0 49.085 49.103 49.08 49.103 600 49.103 up up correct
DBA.US Invesco DB Multi 20260916 0 28.91 28.98 28.71 28.82 1159600 28.82 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260916 0 47.72 47.82 47.35 47.52 22900 47.52 down up incorrect
DBB.US Invesco DB Multi 20260916 0 25.27 25.34 25.11 25.19 386200 25.19 down up incorrect
DBC.US Invesco DB Commodity Index Tracking Fund 20260916 0 33.65 33.65 33.09 33.16 994900 33.16 down down correct
DBE.US Invesco DB Energy Fund 20260916 0 38.41 38.44 37.22 37.84 60400 37.84 down down correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260916 0 54.97 55.08 54.51 54.77 482200 54.77 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260916 0 38.73 38.77 38.31 38.57 6000 38.57 down down correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260916 0 53.71 53.78 53.33 53.57 24000 53.57 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260916 0 62.11 62.11 61.561 61.813 3600 61.813 down up incorrect
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260916 0 115.26 115.7 114.34 114.92 7000 114.92 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260916 0 32.15 32.16 31.86 32.12 1689000 32.12 down down correct
DBO.US Invesco DB Oil Fund 20260916 0 25.94 25.97 25.2 25.47 583700 25.47 down down correct
DBP.US Invesco DB Precious Metals Fund 20260916 0 100 100.54 98.18 98.42 3100 98.42 down down correct
DDM.US ProShares Ultra Dow30 20260916 0 64.6 64.62 62.1895 62.91 361867 62.7602 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20260916 0 20.74 20.75 20.5 20.736 9600 20.6457 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260916 0 40.0701 40.0701 39.61 39.7316 3737 39.6615 down down correct
DEEP.US Roundhill Acquirers Deep Value ETF 20260916 0 42.74 42.74 42.495 42.495 800 42.495 down down correct
DEM.US WisdomTree Trust 20260916 0 56.04 56.25 55.46 55.68 243400 55.68 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260916 0 39.32 39.53 38.705 39.13 99263 39.0083 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20260916 0 65.87 65.935 65.045 65.29 7200 65.0379 down down correct
DEW.US WisdomTree Global High Dividend Fund 20260916 0 72 72.01 71.03 71.29 23100 71.29 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260916 0 44.84 44.935 44.192 44.48 1547100 44.3848 down down correct
DFAE.US Dimensional ETF Trust 20260916 0 39.34 39.465 38.77 39.03 1024100 38.7729 down down correct
DFAI.US Dimensional International Core Equity Market ETF 20260916 0 42.51 42.6 41.92 42.15 1184200 41.9677 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20260916 0 79.91 80.235 78.59 79.29 454800 79.0903 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260916 0 70.11 70.23 68.71 69.37 306500 69.1207 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20260916 0 52.42 52.545 51.7 52.03 647500 51.9109 down down correct
DFCF.US Dimensional ETF Trust 20260916 0 40.94 41.05 40.843 40.86 1018500 40.6967 down down correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260916 0 76.37 76.52 75.98 76.01 21300 76.01 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260916 0 53.24 55.24 52.11 53.34 298804 53.3281 up up correct
DFIP.US Dimensional ETF Trust 20260916 0 39.78 39.825 39.56 39.56 156200 39.56 down down correct
DFIV.US DFIV 20260916 0 58.36 58.421 57.398 57.71 1523200 57.4276 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260916 0 116.925 117.71 115.835 116.4643 22170 116.3987 down down correct
DFNM.US Dimensional ETF Trust 20260916 0 46.87 46.88 46.75 46.78 339700 46.6519 down down correct
DFSD.US Dimensional ETF Trust 20260916 0 46.91 46.976 46.84 46.84 413000 46.6663 down down correct
DFUS.US Dimensional U.S. Equity ETF 20260916 0 82.84 83.06 81.725 82.22 640300 82.0292 down down correct
DGP.US DB Gold Double Long ETN 20260916 0 153.3 155.33 150.01 151.99 140700 151.99 down down correct
DGRO.US iShares Core Dividend Growth ETF 20260916 0 77.55 77.618 76.48 76.82 1703900 76.82 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260916 0 63.31 63.71 62.69 62.83 24700 62.83 down down correct
DGT.US SPDR Series Trust 20260916 0 189.83 189.83 187.2843 187.835 8324 187.3517 down down correct
DGZ.US DB Gold Short ETN 20260916 0 5.1 5.49 4.81 4.81 3800 4.81 down down correct
DHS.US WisdomTree U.S. High Dividend Fund 20260916 0 117.59 117.59 115.095 115.8 172941 115.4795 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260916 0 521.9 522.3 512.29 515.22 5678700 514.0352 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260916 0 17.6 17.645 17.56 17.565 36600 17.565 down down correct
DIG.US ProShares Ultra Oil & Gas 20260916 0 72.72 72.72 68.9676 69.8 85421 69.55 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20260916 0 88.81 89.36 88.31 88.371 4742 87.8368 down down correct
DIV.US Global X SuperDividend U.S. ETF 20260916 0 19.6 19.68 19.4 19.53 152500 19.53 down down correct
DIVO.US Amplify ETF Trust 20260916 0 47.52 47.53 46.83 47.05 1026500 47.05 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20260916 0 33.55 33.55 33.423 33.423 300 33.2443 down down correct
DIVZ.US Listed Funds Trust 20260916 0 38.04 38.04 37.55 37.647 11900 37.647 down up incorrect
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260916 0 64.88 64.945 64.09 64.21 38616 63.8754 down up incorrect
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260916 0 53.62 53.62 53 53.24 44200 53.24 down up incorrect
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260916 0 99.39 99.39 97.88 98.34 160460 98.145 down up incorrect
DLS.US WisdomTree International SmallCap Dividend Fund 20260916 0 88.66 89.14 87.92 88.18 14900 88.18 down down correct
DNL.US WisdomTree Global ex 20260916 0 44.64 44.64 43.99 44.22 26300 44.22 down down correct
DOG.US ProShares Short Dow30 20260916 0 21.86 22.27 21.85 22.15 6855600 21.9829 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260916 0 76.06 76.68 75.43 75.4892 12305 75.2101 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260916 0 56.52 56.61 55.5 55.96 149900 55.8373 down down correct
DOO.US WisdomTree International Dividend ex 20260916 0 58.94 59.94 57.95 58.25 340000 58.25 down down correct
DPST.US Direxion Shares ETF Trust 20260916 0 130.44 131.705 118.92 125.2 282561 124.7828 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260916 0 32.02 33.725 32.0001 33.37 1268656 33.1141 up up correct
DRN.US Direxion Shares ETF Trust 20260916 0 9.575 9.835 9.245 9.38 1964747 9.3086 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260916 0 20.55 21.27 20.04 21.02 137178 20.8642 up up correct
DSI.US iShares MSCI KLD 400 Social ETF 20260916 0 144.48 144.96 142.55 143.36 51800 143.36 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260916 0 67.67 67.75 66.8 67.14 69762 66.9651 down down correct
DSTX.US ETF Series Solutions 20260916 0 35.27 35.27 34.79 34.881 3100 34.7342 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260916 0 95.78 95.78 94.27 94.72 180277 94.5243 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20260916 0 51.625 51.625 51.011 51.249 1200 51.249 down down correct
DTH.US WisdomTree International High Dividend Fund 20260916 0 58.2 58.3 57.5 57.76 18100 57.76 down down correct
DUG.US ProShares UltraShort Oil & Gas 20260916 0 14.1 14.68 14.1 14.535 373478 14.4579 up up correct
DUSL.US Direxion Shares ETF Trust 20260916 0 78.01 78.3573 74.91 76.24 11676 76.2322 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260916 0 34.34 37.94 34.3 36.67 1774135 36.38 up up correct
DVYE.US iShares Inc. 20260916 0 35.02 35.06 34.62 34.74 78800 34.74 down down correct
DWM.US WisdomTree International Equity Fund 20260916 0 74.96 75.07 74.49 74.49 4900 74.49 down down correct
DWMF.US WisdomTree International Multifactor Fund 20260916 0 33.8 33.8 33.57 33.57 4200 33.57 down down correct
DWX.US SPDR S&P International Dividend ETF 20260916 0 47.49 47.69 47.2 47.4021 107960 47.0262 down down correct
DXD.US ProShares Trust 20260916 0 17.4 18.0475 17.38 17.85 3107624 17.694 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260916 0 178.58 179.4 177.02 178.29 160800 178.2103 down down correct
DYLD.US Two Roads Shared Trust 20260916 0 22.18 22.19 22.12 22.14 15300 22.0705 down down correct
DYNF.US BlackRock ETF Trust 20260916 0 68.98 69.115 68 68.44 1730900 68.44 down down correct
DZZ.US DB Gold Double Short ETN 20260916 0 1.78 1.78 1.71 1.76 3500 1.76 down down correct
EAGG.US iShares Trust 20260916 0 45.96 46.06 45.87 45.88 322500 45.88 down down correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260916 0 33.52 33.53 33.35 33.397 2100 33.397 down up incorrect
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260916 0 38.5 38.5 37.84 38.0056 1813 38.0056 down up incorrect
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260916 0 20.83 20.86 20.71 20.72 203800 20.72 down up incorrect
ECNS.US iShares Trust 20260916 0 27.82 27.82 27.3 27.3 14400 27.3 down up incorrect
ECON.US Columbia Emerging Markets Consumer ETF 20260916 0 35.23 35.29 34.75 34.82 9100 34.82 down up incorrect
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260916 0 76.07 76.58 72.43 73.89 29100 73.6944 down down correct
EDIV.US SPDR Index Shares Funds 20260916 0 41.58 41.68 41.231 41.35 81447 40.6859 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260916 0 24.8 24.86 24.65 24.65 1600 24.337 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260916 0 45.51 45.57 44.89 45.1007 20855 44.9666 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260916 0 59.22 59.91 59.18 59.31 4658900 59.31 up up correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260916 0 15.05 15.79 14.9 15.49 245900 15.2807 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260916 0 28.9 28.97 28.69 28.75 22418 28.3198 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20260916 0 66.41 66.58 65.29 65.72 17607500 65.72 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260916 0 21.99 22.13 21.52 21.69 27000 21.5772 down down correct
EEMS.US iShares MSCI Emerging Markets Small 20260916 0 74.7 75.04 73.82 74.21 17000 74.21 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260916 0 52.32 52.48 51.685 51.9264 1749 51.9264 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260916 0 66.68 66.885 65.82 66.2862 8731 66.0792 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20260916 0 107.74 107.74 105.5052 105.5052 2375 105.077 down down correct
EEV.US ProShares Trust 20260916 0 11.0123 11.33 10.8909 11.21 23435 10.9989 up up correct
EFA.US iShares MSCI EAFE ETF 20260916 0 105.88 106.17 104.36 105.02 11545500 105.02 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260916 0 54.46 54.58 53.9701 54.0864 7833 54.0864 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20260916 0 73.69 73.77 72.64 73.02 22758 72.8215 down down correct
EFO.US ProShares Ultra MSCI EAFE 20260916 0 74.81 74.81 72.6 73.423 11108 73.1469 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20260916 0 7.12 7.208 7.12 7.208 7929 7.1254 up up correct
EFZ.US ProShares Short MSCI EAFE 20260916 0 22.83 22.965 22.75 22.9473 5388 22.7107 up up correct
EIDO.US iShares MSCI Indonesia ETF 20260916 0 12.7 12.73 12.56 12.61 822900 12.61 down down correct
EINC.US VanEck Vectors Energy Income ETF 20260916 0 118.16 118.87 117.64 117.64 2100 117.64 down down correct
EIRL.US iShares Trust 20260916 0 83.21 83.9 83.21 83.22 1400 83.22 up up correct
EIS.US iShares MSCI Israel ETF 20260916 0 123.73 124.13 122.5 123.26 32100 123.26 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260916 0 36.87 36.95 36.73 36.79 17400 36.79 down down correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260916 0 30.94 31.19 30.86 30.909 9300 30.909 down down correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260916 0 28.5 28.59 28.34 28.36 15400 28.2137 down down correct
EMBD.US Global X Emerging Markets Bond ETF 20260916 0 23.18 23.247 23.145 23.15 15600 23.15 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260916 0 24.47 24.54 24.42 24.44 40200 24.44 down down correct
EMLC.US VanEck Vectors ETF Trust 20260916 0 25.24 25.25 25.04 25.08 3478400 25.08 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260916 0 43.34 43.43 42.87 43.08 297437 42.7503 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260916 0 37.71 37.82 37.28 37.42 19500 37.42 down down correct
EMNT.US EMNT 20260916 0 98.685 98.71 98.65 98.655 2800 98.655 down down correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260916 0 31.69 31.77 31.445 31.568 21500 31.568 down down correct
EMTY.US ProShares Trust 20260916 0 24.69 24.907 24.69 24.907 406 24.7331 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20260916 0 39.01 39.145 38.5 38.75 55439 38.75 down down correct
EOCT.US Innovator ETFs Trust 20260916 0 35.205 35.212 35.205 35.212 1600 35.212 up up correct
EPHE.US iShares MSCI Philippines ETF 20260916 0 23.68 23.68 23.4 23.47 161800 23.47 down down correct
EPI.US WisdomTree India Earnings Fund 20260916 0 41.54 41.64 41.18 41.34 461000 41.34 down down correct
EPOL.US iShares Trust 20260916 0 44.64 44.66 43.9 44.17 328500 44.17 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260916 0 55.76 55.76 54.94 55.24 206900 55.24 down up incorrect
EPS.US WisdomTree U.S. Earnings 500 Fund 20260916 0 80.22 80.25 79.09 79.53 32600 79.53 down up incorrect
EPU.US iShares MSCI Peru ETF 20260916 0 90.09 90.09 88.16 89.27 17600 89.27 down up incorrect
EPV.US ProShares UltraShort FTSE Europe 20260916 0 18.08 18.58 18.05 18.404 10384 18.1686 up down incorrect
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260916 0 59.57 59.615 58.655 58.98 121048 58.7087 down up incorrect
EQL.US ALPS Equal Sector Weight ETF 20260916 0 51.18 51.2961 50.55 50.83 131932 50.6428 down up incorrect
EQWL.US Invesco Exchange 20260916 0 132.27 132.3 130.3 130.94 83809 130.4351 down down correct
ERTH.US Invesco Exchange 20260916 0 43.85 44 43.38 43.5 5700 43.3536 down down correct
ERX.US Direxion Shares ETF Trust 20260916 0 112.13 112.13 107 108.35 352800 107.9683 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260916 0 8.62 8.9901 8.62 8.91 21129340 8.8465 up up correct
ESBA.US Empire State Realty OP L.P 20260916 0 4.14 4.14 4.11 4.14 800 4.14
ESGA.US American Century Sustainable Equity ETF 20260916 0 56.07 56.07 56.07 56.07 527 56.07
ETHO.US Etho Climate Leadership U.S. ETF 20260916 0 79.26 79.505 78.956 78.956 2000 78.956 down down correct
EUDG.US WisdomTree Trust 20260916 0 38.72 38.72 38.2877 38.2877 6019 38.2426 down down correct
EUM.US ProShares Short MSCI Emerging Markets 20260916 0 15.91 16.165 15.9 16.08 35143 15.9403 up up correct
EUO.US ProShares Trust II 20260916 0 30.33 30.78 30.33 30.74 16900 30.74 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260916 0 45.34 46 44.58 45.04 9500 44.8923 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260916 0 113.89 114.03 112.25 112.88 43600 112.88 down down correct
EUSB.US iShares Trust 20260916 0 42.23 42.29 42.125 42.13 16847 42.13 down down correct
EVNT.US EVNT 20260916 0 12.21 12.21 12.15 12.2 1500 12.2 down down correct
EVX.US VanEck Vectors ETF Trust 20260916 0 39.92 40.11 39.5 39.64 10200 39.64 down down correct
EWA.US iShares MSCI Australia ETF 20260916 0 28.76 28.8 28.32 28.49 5058600 28.49 down down correct
EWC.US iShares MSCI Canada ETF 20260916 0 60.45 60.55 59.41 59.86 2118100 59.86 down down correct
EWD.US iShares MSCI Sweden ETF 20260916 0 51.49 51.8 50.78 51.05 250800 51.05 down down correct
EWG.US iShares MSCI Germany ETF 20260916 0 42.61 42.84 42.21 42.43 730900 42.43 down down correct
EWH.US iShares Inc. 20260916 0 22.52 22.52 22.19 22.28 3017600 22.28 down down correct
EWI.US iShares MSCI Italy ETF 20260916 0 60.94 61.37 60.29 60.59 153100 60.59 down down correct
EWJ.US iShares MSCI Japan ETF 20260916 0 97.63 98.37 96.23 97.01 2873800 97.01 down down correct
EWK.US iShares MSCI Belgium ETF 20260916 0 27.1 27.14 26.88 26.88 8400 26.88 down down correct
EWL.US iShares MSCI Switzerland ETF 20260916 0 60.47 60.6 59.74 60.05 434900 60.05 down down correct
EWM.US iShares MSCI Malaysia ETF 20260916 0 27.6 27.65 27.39 27.46 117400 27.46 down down correct
EWN.US iShares MSCI Netherlands ETF 20260916 0 66.72 66.94 65.79 66.23 28600 66.23 down down correct
EWO.US iShares MSCI Austria ETF 20260916 0 43.37 43.55 42.95 43.2 23900 43.2 down down correct
EWP.US iShares MSCI Spain ETF 20260916 0 61.1 61.46 60.43 60.83 137300 60.83 down down correct
EWQ.US iShares MSCI France ETF 20260916 0 44.44 44.63 43.91 44.15 289700 44.15 down down correct
EWS.US iShares MSCI Singapore ETF 20260916 0 32.96 33.02 32.58 32.72 1447400 32.72 down down correct
EWT.US iShares MSCI Taiwan ETF 20260916 0 108.89 109.84 107.41 108.4 3496300 108.4 down down correct
EWU.US iShares MSCI United Kingdom ETF 20260916 0 47.91 47.99 47.19 47.46 829300 47.46 down down correct
EWV.US ProShares UltraShort MSCI Japan 20260916 0 15.96 16.519 15.96 16.2825 3977 16.0584 up up correct
EWW.US iShares MSCI Mexico ETF 20260916 0 74.31 74.63 72.13 72.89 1094400 72.89 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260916 0 71.44 71.79 70.83 71.07 12700 71.07 down down correct
EWY.US iShares MSCI South Korea ETF 20260916 0 179.63 180.19 173.9 175.54 10989500 175.54 down down correct
EWZ.US iShares MSCI Brazil ETF 20260916 0 37.5 37.82 37.24 37.48 21138700 37.48 down down correct
EXI.US iShares Global Industrials ETF 20260916 0 192.32 193.16 190.18 191.24 47600 191.24 down down correct
EZA.US iShares MSCI South Africa ETF 20260916 0 68.67 68.72 66.86 67.55 92200 67.55 down down correct
EZJ.US ProShares Ultra MSCI Japan 20260916 0 70.0974 70.54 68.73 68.86 5818 68.6338 down down correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260916 0 74.5 74.695 73.15 73.75 12499 73.5267 down down correct
FAN.US First Trust Global Wind Energy ETF 20260916 0 23.19 23.25 22.9156 23.03 1007786 22.9641 down down correct
FAS.US Direxion Shares ETF Trust 20260916 0 169.9 169.9 157.57 161.85 462948 160.8577 down down correct
FAZ.US Direxion Shares ETF Trust 20260916 0 33.35 35.77 33.32 34.87 3429100 34.6639 up up correct
FBND.US Fidelity Total Bond ETF 20260916 0 44.25 44.37 44.15 44.17 4112700 44.17 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260916 0 263.6 266.64 263.6 265.02 42200 265.02 up up correct
FCG.US First Trust Natural Gas ETF 20260916 0 31.94 31.94 30.53 30.7 1313500 30.4997 down up incorrect
FCOM.US Fidelity MSCI Communication Services Index ETF 20260916 0 73.45 73.59 72.39 72.71 219700 72.5349 down up incorrect
FCOR.US Fidelity Merrimack Street Trust 20260916 0 45.65 45.78 45.64 45.66 51800 45.66 up down incorrect
FDD.US First Trust Exchange 20260916 0 20.4 20.46 20.18 20.29 68507 20.0249 down up incorrect
FDHY.US Fidelity High Yield Factor ETF 20260916 0 48.43 48.618 48.41 48.55 61700 48.55 up down incorrect
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260916 0 96.91 97.36 95.7 96.17 52900 95.9708 down up incorrect
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260916 0 52.34 52.38 51.445 51.67 520624 51.1432 down up incorrect
FDLO.US Fidelity Low Volatility Factor ETF 20260916 0 71.89 71.93 71.07 71.36 35000 71.129 down up incorrect
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260916 0 91.83 91.83 90.89 90.9033 12977 90.5167 down down correct
FDMO.US Fidelity Momentum Factor ETF 20260916 0 93.06 93.45 91.84 92.46 62100 92.2968 down down correct
FDN.US First Trust Exchange 20260916 0 290.03 292.05 286.93 288.66 161600 288.66 down down correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20260916 0 69.5 69.86 68.75 69.173 20900 68.8697 down down correct
FDVV.US Fidelity High Dividend ETF 20260916 0 62.67 62.885 61.815 62.17 695300 61.8116 down down correct
FEDM.US FEDM 20260916 0 64.653 64.653 64.653 64.653 500 64.3912
FEIG.US FEIG 20260916 0 39.39 39.39 39.389 39.389 200 39.389 down down correct
FENY.US Fidelity MSCI Energy Index ETF 20260916 0 36.08 36.09 35.23 35.43 1234300 35.2262 down down correct
FEUS.US FEUS 20260916 0 82.66 82.66 82.66 82.66 100 82.4495
FEZ.US SPDR EURO STOXX 50 ETF 20260916 0 68.78 68.97 67.92 68.28 1164642 68.1688 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260916 0 21.18 21.18 21.12 21.12 500 21.12 down down correct
FFND.US Northern Lights Fund Trust II 20260916 0 32.3 32.34 31.8 32.035 8300 32.035 down down correct
FFTY.US Innovator ETFs Trust 20260916 0 34.62 35.05 34.335 34.71 3500 34.71 up up correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260916 0 35.37 35.37 34.8072 35.01 148820 34.3577 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260916 0 81.38 81.85 81.12 81.3 238700 81.048 down down correct
FIDI.US Fidelity International High Dividend ETF 20260916 0 29.27 29.27 28.9 29.015 53900 28.7264 down down correct
FIDU.US Fidelity Covington Trust 20260916 0 90.07 90.61 88.89 89.56 154500 89.3537 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260916 0 3.87 4.01 3.78 3.87 39900 3.87
FIGB.US Fidelity Investment Grade Bond ETF 20260916 0 41.68 41.775 41.55 41.61 99300 41.61 down down correct
FISK.US Empire State Realty OP L.P 20260916 0 4.3 4.3 4.3 4.3 0 4.3
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260916 0 24.831 24.91 24.8 24.8 60000 24.8 down down correct
FITE.US SPDR S&P Kensho Future Security ETF 20260916 0 110.39 110.79 108.978 109.956 4900 109.9109 down down correct
FIVA.US Fidelity International Value Factor ETF 20260916 0 39.49 39.628 39.01 39.17 70000 38.9288 down down correct
FIW.US First Trust Exchange 20260916 0 105.89 106.4987 104.99 105.56 35776 105.3734 down down correct
FLAU.US Franklin FTSE Australia ETF 20260916 0 34.43 34.445 33.91 34.08 8700 34.08 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260916 0 36.1 36.19 35.804 35.804 5000 35.804 down down correct
FLBR.US Franklin FTSE Brazil ETF 20260916 0 23.42 23.57 23.31 23.39 517400 23.39 down down correct
FLCA.US Franklin Templeton ETF Trust 20260916 0 54.05 54.05 53.05 53.39 41800 53.39 down down correct
FLCB.US Franklin Templeton ETF Trust 20260916 0 20.74 20.785 20.702 20.72 325900 20.72 down down correct
FLCH.US Franklin FTSE China ETF 20260916 0 20.87 20.87 20.64 20.71 58000 20.71 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260916 0 20.69 20.76 20.658 20.658 27300 20.658 down down correct
FLEE.US Franklin FTSE Europe ETF 20260916 0 38.73 38.865 38.36 38.528 1600 38.528 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20260916 0 36.89 36.89 36.34 36.49 37700 36.49 down up incorrect
FLGR.US Franklin FTSE Germany ETF 20260916 0 33.24 33.24 33.021 33.021 1100 33.021 down up incorrect
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260916 0 19.7 19.9 19.65 19.655 132300 19.655 down up incorrect
FLIN.US Franklin FTSE India ETF 20260916 0 34.33 34.44 34.02 34.13 152400 34.13 down up incorrect
FLJH.US Franklin Templeton ETF Trust 20260916 0 45.76 46.03 45.3 45.675 23400 45.675 down up incorrect
FLJP.US Franklin FTSE Japan ETF 20260916 0 41.56 41.89 41.025 41.33 688100 41.33 down up incorrect
FLKR.US Franklin FTSE South Korea ETF 20260916 0 59.12 59.34 57.295 57.7 596100 57.7 down up incorrect
FLLA.US Franklin FTSE Latin America ETF 20260916 0 27.97 28.07 27.58 27.73 39400 27.73 down down correct
FLMB.US Franklin Liberty Federal Tax 20260916 0 22.61 22.67 22.59 22.64 25100 22.64 up up correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260916 0 23.87 23.92 23.83 23.85 1507100 23.85 down down correct
FLMX.US Franklin FTSE Mexico ETF 20260916 0 36.18 36.2 35.07 35.58 47700 35.58 down down correct
FLRG.US Fidelity Covington Trust 20260916 0 41.775 41.864 41.37 41.51 11700 41.3831 down up incorrect
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260916 0 30.8 30.82 30.79 30.8 2964200 30.8
FLRT.US Pacer Funds Trust 20260916 0 46.8 46.84 46.75 46.7502 90575 46.5315 down up incorrect
FLSA.US Franklin FTSE Saudi Arabia ETF 20260916 0 32.2 32.2 32.2 32.2 300 32.2
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260916 0 28.78 28.945 28.61 28.92 55100 28.92 up down incorrect
FLSW.US Franklin FTSE Switzerland ETF 20260916 0 41.93 41.93 41.566 41.566 11500 41.566 down up incorrect
FLTB.US Fidelity Merrimack Street Trust 20260916 0 49.5 49.58 49.42 49.51 135800 49.51 up down incorrect
FLTR.US VanEck Vectors ETF Trust 20260916 0 25.56 25.57 25.55 25.57 1758100 25.57 up down incorrect
FLTW.US Franklin FTSE Taiwan ETF 20260916 0 104.83 105.63 103.47 104.38 89700 104.38 down down correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260916 0 24.93 24.97 24.93 24.96 545400 24.96 up up correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260916 0 4.4 4.44 4.05 4.345 111700 4.345 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20260916 0 58.07 58.24 56.96 57.43 28700 57.2292 down down correct
FMF.US First Trust Managed Futures Strategy Fund 20260916 0 52.115 52.37 52 52.31 15354 52.0801 up up correct
FMNY.US First Trust Exchange 20260916 0 25.45 25.485 25.45 25.46 3900 25.3743 up up correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260916 0 12.29 12.31 12.17 12.194 22800 12.194 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20260916 0 80.79 80.79 78.71 79.46 146700 79.1498 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260916 0 36.03 36.27 35.54 35.88 1741800 35.7477 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260916 0 31.43 31.4856 30.98 31.15 206040 31.0346 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260916 0 50.81 50.99 50.17 50.38 87600 50.38 down down correct
FNDE.US Schwab Strategic Trust 20260916 0 42.15 42.23 41.63 41.81 1775800 41.81 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260916 0 55.48 55.52 54.59 54.93 1716200 54.93 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260916 0 32.36 32.37 31.86 32.03 3148500 31.9106 down down correct
FNGD.US MicroSectors FANG+ Index 20260916 0 27.17 28.08 26.87 27.55 487100 27.55 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260916 0 260.72 260.72 256.89 257.956 1100 257.3546 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260916 0 149.6 149.6 147.339 147.339 1000 147.339 down down correct
FNGS.US MicroSectors FANG+ ETN 20260916 0 79.58 80.085 78.95 79.43 11600 79.43 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260916 0 31.77 32.155 30.73 31.39 3064651 31.39 down down correct
FORH.US ETF Opportunities Trust 20260916 0 24.25 24.25 23.89 23.962 600 23.962 down down correct
FPE.US First Trust Preferred Securities and Income ETF 20260916 0 17.44 17.5 17.435 17.45 1089746 17.35 up up correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260916 0 18.8 18.845 18.8 18.8 303952 18.7069
FPX.US First Trust US Equity Opportunities ETF 20260916 0 175.05 177.5 174.49 175.87 22000 175.87 up up correct
FQAL.US Fidelity Quality Factor ETF 20260916 0 83.37 83.43 82.41 82.767 27500 82.5342 down down correct
FREL.US Fidelity Covington Trust 20260916 0 28.57 28.82 28.195 28.34 247700 28.1077 down down correct
FRI.US First Trust S&P REIT Index Fund 20260916 0 30.69 30.9 30.29 30.48 211792 30.2825 down down correct
FRTY.US Alger Mid Cap 40 ETF 20260916 0 22.09 22.397 21.96 22.169 16200 22.169 up up correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260916 0 42.535 42.77 42.535 42.55 313800 42.55 up up correct
FSIG.US First Trust Exchange 20260916 0 18.6 18.625 18.5607 18.57 276749 18.4973 down down correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20260916 0 19.73 19.75 19.7124 19.73 130869 19.6756
FSMD.US Fidelity Covington Trust 20260916 0 50.32 50.6 49.635 50.1 163800 49.9152 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260916 0 52.62 52.87 52.44 52.46 83400 52.1688 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260916 0 284.98 286.9 281.5 283.79 242000 283.4651 down down correct
FTSD.US Franklin ETF Trust 20260916 0 89.38 89.45 89.2497 89.33 14164 89.33 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260916 0 20.01 20.04 20.01 20.01 154212 19.9659
FUTY.US Fidelity MSCI Utilities Index ETF 20260916 0 53.71 53.8 53.18 53.38 491200 52.9926 down down correct
FVAL.US Fidelity Value Factor ETF 20260916 0 81.93 82.09 80.89 81.297 22700 81.0459 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20260916 0 49.06 49.135 48.5 48.74 602213 48.4797 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260916 0 70.59 70.66 70.09 70.22 23200 70.22 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260916 0 129.38 129.44 128.64 128.69 16400 128.69 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260916 0 70.13 70.26 69.81 69.81 192500 69.81 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260916 0 65.69 66.1349 65.04 65.2835 7442 65.1469 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260916 0 106.44 106.52 105.78 105.85 135800 105.85 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260916 0 107.6 107.66 106.7 106.79 35100 106.79 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260916 0 62.1 62.3168 61.8 61.8 15917 61.4621 down up incorrect
FXH.US First Trust Health Care AlphaDEX Fund 20260916 0 130.76 132.04 130.65 131 53205 130.7076 up down incorrect
FXI.US iShares Trust 20260916 0 34.24 34.24 33.82 33.92 20318600 33.92 down up incorrect
FXL.US First Trust Technology AlphaDEX Fund 20260916 0 212.26 213.81 210.5 211.15 25000 211.15 down up incorrect
FXN.US First Trust Energy AlphaDEX Fund 20260916 0 24.03 24.04 23.2 23.34 684750 23.1751 down up incorrect
FXO.US First Trust Financials AlphaDEX Fund 20260916 0 64.77 64.77 63.29 63.89 27987 63.5528 down up incorrect
FXP.US ProShares UltraShort FTSE China 50 20260916 0 21.72 22.35 21.72 22.0256 7228 21.9012 up down incorrect
FXU.US First Trust Utilities AlphaDEX Fund 20260916 0 45.87 46.02 45.54 45.68 279884 45.3387 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260916 0 59.07 59.22 58.72 58.72 272100 58.72 down down correct
FXZ.US First Trust Exchange 20260916 0 82.74 82.74 80.57 81.4258 50535 81.1736 down down correct
GAL.US SPDR SSgA Global Allocation ETF 20260916 0 53.29 53.35 52.88 53.01 15800 53.01 down down correct
GAMR.US ETF Managers Trust 20260916 0 96.789 96.789 96.789 96.789 300 96.789
GBIL.US Goldman Sachs Access Treasury 0 20260916 0 99.98 100 99.97 99.97 820200 99.97 down down correct
GBUG.US iPath Gold ETN 20260916 0 49.96 49.96 47.03 47.478 21100 47.478 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260916 0 27.2 27.2 26.85 26.9 43300 26.9 down down correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260916 0 39.87 39.99 39.82 39.84 38725 39.84 down down correct
GDMA.US Alpha Architect ETF Trust 20260916 0 41.58 41.58 41.33 41.37 16400 41.37 down down correct
GDOC.US Goldman Sachs ETF Trust 20260916 0 36.838 36.838 36.838 36.838 100 36.838
GDX.US VanEck Vectors Gold Miners ETF 20260916 0 95.98 95.98 91.19 92.8 27020100 92.8 down down correct
GDXD.US MicroSectors Gold Miners 20260916 0 18.08 21.03 17.94 19.99 4697400 19.99 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260916 0 122.58 122.94 115.85 118.02 5136900 118.02 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260916 0 142.23 142.25 121.45 127.9 2089700 127.9 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260916 0 50.7 50.855 49.932 50.23 87800 50.23 down down correct
GGRW.US Gabelli ETFs Trust 20260916 0 36.535 36.535 36.27 36.27 100 36.27 down down correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260916 0 44.03 44.055 43.92 43.955 7100 43.955 down down correct
GIGB.US Goldman Sachs ETF Trust 20260916 0 44.36 44.46 44.25 44.25 40300 44.25 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20260916 0 71.98 72.1875 71.27 71.51 117190 71.51 down down correct
GINN.US Goldman Sachs Innovate Equity ETF 20260916 0 80.64 80.8 79.73 80.125 5800 80.125 down down correct
GLD.US SPDR Gold Trust 20260916 0 398.91 400.6 388.39 391.74 15773200 391.74 down down correct
GLDM.US World Gold Trust 20260916 0 86.06 86.38 83.77 84.53 5523400 84.53 down down correct
GLIN.US VanEck Vectors ETF Trust 20260916 0 43.84 44.07 43.47 43.6 10100 43.6 down down correct
GLL.US ProShares Trust II 20260916 0 22.75 23.98 22.56 23.59 7900300 23.59 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260916 0 37.66 37.74 37.045 37.319 30300 37.319 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260916 0 196.82 197.48 191.08 192.84 40600 192.84 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260916 0 154.72 154.72 153.67 153.67 14800 153.67 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20260916 0 78.57 78.6299 76.72 77.02 714865 77.02 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260916 0 46.74 46.76 44.89 45.569 28400 45.569 down down correct
GOEX.US Global X Funds 20260916 0 87.89 88.5 83.78 84.9 4500 84.9 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260916 0 61.85 62.05 61.06 61.33 21400 60.9091 down down correct
GREK.US Global X MSCI Greece ETF 20260916 0 86.36 86.36 85.17 85.8 23700 85.8 down down correct
GRN.US iPath Series B Carbon ETN 20260916 0 33.83 33.836 33.83 33.836 100 33.836 up up correct
GRNB.US VanEck Vectors ETF Trust 20260916 0 23.55 23.65 23.515 23.52 43900 23.52 down down correct
GSEU.US Goldman Sachs ETF Trust 20260916 0 48.92 48.975 48.42 48.587 6182 48.587 down down correct
GSG.US iShares S&P GSCI Commodity 20260916 0 37.16 37.16 36.47 36.62 1258100 36.62 down down correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260916 0 47.25 47.62 46.6 46.87 328683 46.6088 down down correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260916 0 56.01 56.19 55.4894 55.6467 2353 55.6467 down down correct
GSLC.US Goldman Sachs ETF Trust 20260916 0 144.91 145.27 143.05 143.91 171403 143.4606 down down correct
GSPY.US Gotham Enhanced 500 ETF 20260916 0 42.15 42.23 41.6 41.824 7500 41.824 down down correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260916 0 87.84 88.355 86.72 87.46 57993 87.2612 down down correct
GSY.US Invesco Ultra Short Duration ETF 20260916 0 50.13 50.15 50.11 50.11 1255377 49.9345 down down correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260916 0 55.85 56.39 55.185 55.694 2900 55.694 down down correct
GTO.US Invesco Total Return Bond ETF 20260916 0 45.51 45.6001 45.4243 45.435 331714 45.2404 down down correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260916 0 56.45 56.45 54.96 55.29 325800 54.9294 down down correct
GURU.US Global X Guru Index ETF 20260916 0 67.92 68.01 67.43 67.43 900 67.43 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260916 0 48.4 48.58 45.69 46.26 987600 46.1013 down down correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260916 0 167.603 168.52 165.603 166.677 6800 166.677 down down correct
GWX.US SPDR S&P International Small Cap ETF 20260916 0 45.92 46.46 45.41 45.77 37500 45.77 down down correct
GXC.US SPDR Index Shares Funds 20260916 0 87.37 87.37 86.43 86.51 17300 86.51 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260916 0 13.84 14.4 13.84 14.11 6400 14.11 up up correct
HACK.US ETF Series Solutions 20260916 0 119.38 121.36 118.425 119.46 296300 119.46 up up correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260916 0 34.59 34.59 34.221 34.221 700 34.1322 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20260916 0 77.15 77.15 75.2 75.72 20200 75.72 down down correct
HAUZ.US DBX ETF Trust 20260916 0 21.83 21.91 21.62 21.71 95500 21.71 down down correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260916 0 45.39 45.49 44.93 45.13 33600 45.13 down down correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260916 0 33.8 33.825 33.4 33.5 133200 33.2755 down down correct
HDG.US ProShares Hedge Replication ETF 20260916 0 54.38 54.38 54.2947 54.2947 250 53.9974 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260916 0 14.7 14.91 14.67 14.86 59200 14.86 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260916 0 17.08 17.08 16.6834 16.6834 860 16.6834 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260916 0 38.05 38.15 37.8765 37.8765 1565 37.0998 down down correct
HDV.US iShares Core High Dividend ETF 20260916 0 29.16 29.2 28.8 28.89 2563800 28.89 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260916 0 55.77 56.01 55.63 55.76 26900 55.76 down down correct
HEQT.US Simplify Exchange Traded Funds 20260916 0 34.17 34.25 33.85 34.01 40200 33.9114 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260916 0 64.41 64.76 63.98 64.3 44100 64.3 down down correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260916 0 48.57 48.57 48.15 48.48 16900 48.48 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260916 0 37.56 37.67 37.09 37.37 240500 37.2505 down down correct
HHH.US ETF Managers Trust 20260916 0 63.56 64.2 62 62.09 1213000 62.09 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260916 0 95.978 96.84 89.95 93.37 34000 93.37 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260916 0 20.38 21.74 19.97 20.94 569800 20.676 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20260916 0 11.4 11.46 11.34 11.365 26600 11.365 down down correct
HMOP.US Hartford Municipal Opportunities ETF 20260916 0 37.76 37.7951 37.58 37.7 250223 37.7 down down correct
HOLD.US AdvisorShares Trust 20260916 0 32.33 32.33 32.33 32.33 100 32.33
HOMZ.US ETF Series Solutions 20260916 0 42.88 43.01 42.4 42.4 5100 42.4 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260916 0 43.3 43.44 43.14 43.38 11662 43.38 up up correct
HTAB.US Hartford Exchange 20260916 0 18.39 18.435 18.35 18.37 149000 18.37 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260916 0 41.77 42.1 41.49 41.722 1500 41.722 down down correct
HTRB.US Hartford Total Return Bond ETF 20260916 0 32.75 32.86 32.675 32.69 206059 32.69 down down correct
HTUS.US Exchange Traded Concepts Trust 20260916 0 45.19 45.25 44.66 44.899 11900 44.899 down up incorrect
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260916 0 40.11 40.15 39.77 39.8312 15175 39.6394 down up incorrect
HYBB.US iShares BB Rated Corporate Bond ETF 20260916 0 45.86 45.98 45.8 45.848 32300 45.848 down up incorrect
HYDW.US DBX ETF Trust 20260916 0 46.23 46.33 46.118 46.167 6500 46.167 down up incorrect
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260916 0 19.78 19.82 19.7 19.72 682400 19.72 down up incorrect
HYG.US iShares Trust 20260916 0 78.5 78.71 78.36 78.42 48625900 78.42 down up incorrect
HYGH.US iShares U.S. ETF Trust 20260916 0 86.28 86.45 86.25 86.415 37300 86.415 up down incorrect
HYGV.US FlexShares Trust 20260916 0 39.57 39.66 39.475 39.53 89600 39.53 down up incorrect
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260916 0 35.82 35.935 35.755 35.8 744100 35.8 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260916 0 24.08 24.15 24.05 24.08 3002100 24.08
HYS.US PIMCO 0 20260916 0 91.85 92.02 91.59 91.71 63500 91.71 down down correct
HYTR.US CP High Yield Trend ETF 20260916 0 21.085 21.12 21.04 21.063 59700 20.9562 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260916 0 40.705 40.76 40.53 40.57 50600 40.57 down down correct
IAI.US iShares U.S. Broker 20260916 0 185.44 185.44 179.22 181.16 89800 181.16 down down correct
IAK.US iShares U.S. Insurance ETF 20260916 0 144.53 145.24 142.88 143.86 57900 143.86 down down correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260916 0 33.885 33.9 33.66 33.718 2800 33.718 down down correct
IAT.US iShares U.S. Regional Banks ETF 20260916 0 61.4 61.4 58.5 59.34 251600 59.34 down down correct
IAU.US iShares Gold Trust 20260916 0 81.79 82.2 79.61 80.32 6942400 80.32 down down correct
IAUM.US iShares® Gold Trust Micro 20260916 0 43.35 43.51 42.19 42.57 4991200 42.57 down down correct
IBD.US Northern Lights Fund Trust IV 20260916 0 23.33 23.6428 23.2601 23.29 72353 23.2077 down down correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260916 0 24.21 24.21 24.19 24.2 561600 24.2 down down correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260916 0 24.12 24.13 24.12 24.12 706200 24.12
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260916 0 25.01 25.04 24.98 24.99 738800 24.99 down down correct
IBDU.US iShares Trust 20260916 0 22.8 22.86 22.77 22.78 962800 22.78 down down correct
IBDV.US iShares Trust 20260916 0 21.31 21.365 21.275 21.29 817100 21.29 down down correct
IBDW.US iShares Trust 20260916 0 20.28 20.33 20.232 20.24 732000 20.24 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260916 0 30.55 30.59 30.35 30.41 39800 30.41 down down correct
IBUY.US Amplify Online Retail ETF 20260916 0 67.86 68.4 67.64 67.791 3100 67.791 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260916 0 91.27 91.495 89.98 90.52 2254400 90.52 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260916 0 43.95 44.07 43.4 43.68 122476 43.5653 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260916 0 35.7 35.75 35.4 35.4862 13480 35.1808 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260916 0 62.01 62.225 60.965 61.48 305600 61.1353 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260916 0 38.74 39.05 38.308 38.7 32600 38.7 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260916 0 44.34 44.36 43.77 43.92 16900 43.536 down down correct
IDRV.US iShares Trust 20260916 0 35.02 35.12 34.35 34.58 66100 34.58 down down correct
IDU.US iShares U.S. Utilities ETF 20260916 0 105.53 105.65 104.38 104.77 92100 104.77 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20260916 0 11.46 11.48 11.3 11.37 56700 11.37 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260916 0 80.89 81.11 79.59 80.11 7945400 80.11 down up incorrect
IEUR.US iShares Core MSCI Europe ETF 20260916 0 75.49 75.74 74.52 74.95 882600 74.95 down up incorrect
IEV.US iShares Trust 20260916 0 73.12 73.12 72.02 72.35 77400 72.35 down up incorrect
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260916 0 28.78 28.85 27.75 28.16 255400 28.16 down up incorrect
IFED.US IFED 20260916 0 46.01 46.62 46.01 46.62 200 46.62 up down incorrect
IG.US Principal Exchange 20260916 0 19.96 20.04 19.94 19.96 139640 19.96
IGBH.US iShares Interest Rate Hedged Long 20260916 0 24.58 24.65 24.58 24.6 263300 24.6 up down incorrect
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260916 0 47.3 47.6 47.2 47.25 2005800 47.25 down up incorrect
IGM.US iShares Expanded Tech Sector ETF 20260916 0 160.59 161.44 158.48 159.66 188200 159.66 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20260916 0 66.45 67.46 66.07 66.64 165800 66.64 up up correct
IHDG.US WisdomTree Trust 20260916 0 52.17 52.2862 51.83 52.03 100186 51.9056 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260916 0 101.07 101.67 100.82 101.23 161600 101.23 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20260916 0 57.02 57.32 56.56 56.67 402500 56.67 down down correct
IHI.US iShares U.S. Medical Devices ETF 20260916 0 51.72 52.43 51.64 51.9 1728000 51.9 up down incorrect
IHY.US VanEck Vectors International High Yield Bond ETF 20260916 0 21.41 21.47 21.26 21.4 7600 21.4 down up incorrect
IIGD.US Invesco Investment Grade Defensive ETF 20260916 0 24.07 24.075 24.0188 24.0188 3078 23.9329 down up incorrect
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260916 0 38.91 38.91 38.595 38.681 4700 38.681 down up incorrect
IJH.US iShares Trust 20260916 0 73.37 73.75 72.15 72.8 8463300 72.8 down up incorrect
IJJ.US iShares S&P Mid 20260916 0 143.46 143.81 140.62 141.98 205300 141.98 down up incorrect
IJK.US iShares S&P Mid 20260916 0 109.65 110.4 108.2 109.14 314700 109.14 down up incorrect
IJR.US iShares Core S&P Small 20260916 0 140.2 141.1 138.24 139.46 5282400 139.46 down down correct
IJS.US iShares S&P Small 20260916 0 133.39 133.96 131.06 132.23 131900 132.23 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260916 0 36.38 36.62 36.31 36.31 4900 36.31 down down correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260916 0 105.05 105.22 104.1319 104.221 7096 104.221 down down correct
ILCG.US iShares Morningstar Growth ETF 20260916 0 113.05 113.71 111.82 112.52 21558 112.52 down down correct
ILCV.US iShares Morningstar Value ETF 20260916 0 107.2001 107.32 105.92 106.37 15207 106.37 down down correct
ILDR.US First Trust Exchange 20260916 0 37.88 38.45 37.71 38.09 31300 38.09 up up correct
ILF.US iShares Latin America 40 ETF 20260916 0 35.41 35.45 34.72 35.03 2067700 35.03 down down correct
ILTB.US iShares Trust 20260916 0 46.45 46.73 46.38 46.4 129600 46.4 down down correct
IMCB.US iShares Morningstar Mid 20260916 0 96.22 96.5199 94.867 95.45 40279 95.45 down down correct
IMCG.US iShares Morningstar Mid 20260916 0 93.8 94.32 92.45 93.25 123458 93.25 down down correct
IMTB.US iShares Core 5 20260916 0 42.19 42.246 42.05 42.064 39500 42.064 down down correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260916 0 53.17 53.3 52.31 52.69 245900 52.69 down down correct
INCO.US Columbia India Consumer ETF 20260916 0 59.36 59.46 58.83 58.91 14200 58.91 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260916 0 41.565 41.685 40.8001 41.0679 12219 40.9826 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260916 0 38.78 38.9801 38.541 38.541 40881 38.541 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260916 0 54.28 54.28 52.43 52.93 165379 52.8408 down down correct
INKM.US SSGA Active Trust 20260916 0 34.13 34.18 33.9699 34 6809 33.6556 down up incorrect
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260916 0 23.24 23.28 23.205 23.24 539100 23.24
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260916 0 42.4 42.52 41.815 42.09 246100 42.09 down down correct
IOCT.US Innovator ETFs Trust 20260916 0 38.045 38.08 37.69 37.876 4800 37.876 down down correct
IOO.US iShares Global 100 ETF 20260916 0 142.97 143.32 141.12 141.97 125400 141.97 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20260916 0 85.64 86.09 84.47 84.98 75900 84.98 down down correct
IPAY.US ETF Series Solutions 20260916 0 49.06 49.06 47.98 48.25 65000 48.25 down down correct
IPO.US Renaissance IPO ETF 20260916 0 51.41 51.87 51 51.3835 8423 51.3835 down down correct
IPOS.US Renaissance International IPO ETF 20260916 0 22.1 22.27 21.97 21.974 4500 21.974 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260916 0 35.58 35.58 35.07 35.23 19700 34.8017 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260916 0 43 43 42.43 42.6258 5307 42.1711 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260916 0 50.4 50.42 49.667 49.93 924800 49.93 down up incorrect
IQSI.US IQ Candriam ESG International Equity ETF 20260916 0 38.56 38.95 38.1 38.288 7200 38.1561 down down correct
IQSU.US IQ Candriam ESG US Equity ETF 20260916 0 62.18 62.19 61.44 61.653 2500 61.5316 down down correct
ISCB.US iShares Morningstar Small 20260916 0 73.09 73.3 72.6008 72.6008 3571 72.6008 down up incorrect
ISCF.US iShares Trust 20260916 0 45.18 45.345 44.63 44.89 27500 44.89 down down correct
ISCG.US iShares Morningstar Small 20260916 0 61.69 62.04 60.83 61.42 27200 61.42 down down correct
ISCV.US iShares Morningstar Small 20260916 0 78.5 78.5 76.85 77.48 22495 77.48 down down correct
ISRA.US VanEck Vectors Israel ETF 20260916 0 67.92 67.92 66.99 67.45 3300 67.45 down down correct
ISWN.US Amplify ETF Trust 20260916 0 21.711 21.89 21.59 21.59 1400 21.59 down down correct
ITAN.US Alpha Architect ETF Trust 20260916 0 44.71 44.734 44.09 44.276 4900 44.276 down down correct
ITEQ.US BlueStar Israel Technology ETF 20260916 0 61.4 61.55 61.09 61.274 1900 61.274 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260916 0 165.53 166.07 163.39 164.38 1368900 164.38 down down correct
IVE.US iShares Trust 20260916 0 233.44 233.63 230.1 231.24 553100 231.24 down down correct
IVES.US ETF Managers Trust 20260916 0 39.35 39.87 39.1 39.45 392900 39.45 up up correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260916 0 44.34 44.39 43.63 43.89 986700 43.89 down down correct
IVOG.US Vanguard S&P Mid 20260916 0 136.86 137.67 135 135.95 16500 135.95 down down correct
IVOL.US Krane Shares Trust 20260916 0 16.64 16.72 16.41 16.45 135400 16.45 down down correct
IVOO.US Vanguard Admiral Funds 20260916 0 124.59 125.06 122.575 123.63 122662 123.2592 down up incorrect
IVOV.US Vanguard S&P Mid 20260916 0 111.43 111.57 109.34 110.15 60800 110.15 down down correct
IVV.US iShares Core S&P 500 ETF 20260916 0 760.92 763.04 751.02 755.63 15584600 755.63 down down correct
IVW.US iShares S&P 500 Growth ETF 20260916 0 138.1 138.67 136.42 137.34 1638600 137.34 down down correct
IWB.US iShares Russell 1000 ETF 20260916 0 414.39 415.46 408.83 411.4 689100 411.4 down down correct
IWC.US iShares Micro 20260916 0 189.38 189.98 185.46 187.66 34200 187.66 down down correct
IWD.US iShares Russell 1000 Value ETF 20260916 0 253.54 253.67 249.86 251.16 1587000 251.16 down down correct
IWF.US iShares Russell 1000 Growth ETF 20260916 0 121.19 121.81 119.725 120.54 3038976 120.54 down up incorrect
IWL.US iShares Russell Top 200 ETF 20260916 0 188.36 188.85 186.13 187.09 47400 187.09 down down correct
IWM.US iShares Trust 20260916 0 285.63 287.04 281.03 283.92 27599400 283.92 down up incorrect
IWN.US iShares Russell 2000 Value ETF 20260916 0 217.97 218.58 213.93 215.86 795700 215.86 down down correct
IWO.US iShares Russell 2000 Growth ETF 20260916 0 362.27 364.67 357.25 361.11 396700 361.11 down down correct
IWP.US iShares Russell Mid 20260916 0 135.71 137.08 134.35 135.56 509100 135.56 down up incorrect
IWR.US iShares Russell Mid 20260916 0 108.64 109.08 107.04 107.83 1260200 107.83 down down correct
IWS.US iShares Russell Mid 20260916 0 165.45 165.75 162.79 163.91 324800 163.91 down up incorrect
IWV.US iShares Russell 3000 ETF 20260916 0 430.22 431.58 424.93 427.43 107100 427.43 down down correct
IWX.US iShares Russell Top 200 Value ETF 20260916 0 111.59 111.78 110.15 110.67 319500 110.67 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20260916 0 284.47 285.67 280.87 282.74 224600 282.74 down down correct
IXC.US iShares Global Energy ETF 20260916 0 60.01 60.01 58.64 58.87 306200 58.87 down down correct
IXG.US iShares Global Financials ETF 20260916 0 133.25 133.29 130.64 131.57 44400 131.57 down down correct
IXJ.US iShares Global Healthcare ETF 20260916 0 102.36 102.7 101.75 102.05 154500 102.05 down down correct
IXN.US iShares Global Tech ETF 20260916 0 140 140.95 138.1 139.33 98500 139.33 down down correct
IXP.US iShares Global Comm Services ETF 20260916 0 121.73 121.73 119.76 120.24 9300 120.24 down down correct
IYC.US iShares U.S. Consumer Services ETF 20260916 0 97.28 97.48 96.01 96.36 77900 96.36 down down correct
IYE.US iShares U.S. Energy ETF 20260916 0 68.47 68.47 66.79 67.17 892100 67.17 down up incorrect
IYF.US iShares U.S. Financials ETF 20260916 0 133.91 133.91 130.38 131.63 1288500 131.63 down down correct
IYG.US iShares U.S. Financial Services ETF 20260916 0 95.37 95.37 92.87 93.74 109800 93.74 down down correct
IYH.US iShares U.S. Healthcare ETF 20260916 0 70.74 71.17 70.58 70.77 2333900 70.77 up up correct
IYK.US iShares U.S. Consumer Goods ETF 20260916 0 73.59 73.86 73.15 73.18 92900 73.18 down down correct
IYM.US iShares U.S. Basic Materials ETF 20260916 0 184.45 184.98 180.23 182.17 475600 182.17 down down correct
IYR.US iShares U.S. Real Estate ETF 20260916 0 99.45 100.25 98.12 98.65 6790500 98.65 down up incorrect
IYW.US iShares U.S. Technology ETF 20260916 0 251.36 252.78 248.27 250.15 412800 250.15 down down correct
IYY.US iShares Dow Jones U.S. ETF 20260916 0 184.32 184.81 182.17 183.1 10400 183.1 down up incorrect
JAAA.US Janus Detroit Street Trust 20260916 0 50.64 50.65 50.63 50.64 4721200 50.64
JDIV.US JPMorgan U.S. Dividend ETF 20260916 0 56.06 56.226 56.01 56.226 1100 56.0766 up up correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260916 0 22.53 25.32 22.48 24.42 1295332 24.1897 up up correct
JEPI.US J.P. Morgan Exchange 20260916 0 56.35 56.36 55.69 55.93 4512100 55.93 down down correct
JETS.US U.S. Global Jets ETF 20260916 0 28.14 28.505 27.425 27.8 5459400 27.8 down up incorrect
JHCB.US John Hancock Exchange 20260916 0 20.53 20.61 20.495 20.495 28100 20.495 down up incorrect
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260916 0 39.77 39.88 39.16 39.35 22500 39.35 down down correct
JHMB.US John Hancock Exchange 20260916 0 21.23 21.28 21.2 21.2 21800 21.2 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20260916 0 45.6 45.683 45 45.3 142200 45.3 down down correct
JHML.US John Hancock Multifactor Large Cap ETF 20260916 0 89.45 89.66 88.349 88.715 22400 88.715 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260916 0 73.11 73.33 71.87 72.5 188900 72.5 down up incorrect
JHMU.US John Hancock Exchange 20260916 0 25.3 25.3 25.225 25.225 1400 25.225 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260916 0 47.07 47.289 46.31 46.789 23600 46.789 down down correct
JIG.US J.P. Morgan Exchange 20260916 0 83.4 83.68 82.42 82.93 25100 82.93 down up incorrect
JMBS.US Janus Henderson Mortgage 20260916 0 43.45 43.57 43.31 43.34 682800 43.34 down up incorrect
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260916 0 81.67 82.1 80.6 81.25 127166 81.0798 down up incorrect
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260916 0 94.45 94.69 94.29 94.39 4813500 94.39 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260916 0 175.62 175.86 156.51 162.34 377200 161.6408 down down correct
JOJO.US Tidal ETF Trust 20260916 0 14.83 14.84 14.79 14.8 1100 14.8 down down correct
JOYY.US Infusive® Compounding Global Equities ETF 20260916 0 77.38 79.17 77.35 78.76 585400 78.76 up up correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260916 0 65.65 65.91 65.01 65.1051 14785 64.321 down down correct
JPIE.US J.P. Morgan Exchange 20260916 0 45.31 45.37 45.24 45.24 1272800 45.24 down down correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260916 0 76.31 76.4409 75.43 75.7119 11861 75.2022 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260916 0 38.96 39.02 38.89 38.91 156800 38.91 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260916 0 124.32 124.423 122.95 123.13 8564 122.55 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260916 0 58.22 58.525 57.51 57.96 18039 57.7081 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260916 0 141.22 141.22 139.28 139.72 5439 138.9941 down down correct
JPXN.US iShares JPX 20260916 0 104.8 104.81 103 103.58 2300 103.58 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260916 0 73.64 73.86 72.83 73.17 507200 72.9926 down down correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20260916 0 46.34 46.39 46.27 46.28 215100 46.28 down down correct
JSTC.US Tidal ETF Trust 20260916 0 22.45 22.53 22.15 22.32 15200 22.32 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260916 0 68.21 68.31 67.33 67.69 41242 67.5615 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260916 0 108.72 108.855 107.535 107.9054 3905 107.6619 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260916 0 59.04 59.04 57.95 58.36 29545 58.1473 down down correct
JXI.US iShares Global Utilities ETF 20260916 0 79.86 80.12 79.32 79.5 277500 79.5 down down correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260916 0 28.79 28.79 28.4 28.413 4400 28.413 down down correct
KBA.US KraneShares Trust 20260916 0 32.18 32.2 31.88 31.95 23900 31.95 down down correct
KBE.US SPDR S&P Bank ETF 20260916 0 67.85 67.99 65.75 66.78 2061166 66.4041 down down correct
KCCA.US KraneShares California Carbon Allowance ETF 20260916 0 16.64 16.699 16.61 16.637 6400 16.637 down down correct
KCE.US SPDR S&P Capital Markets ETF 20260916 0 159 159.45 154.65 156.46 36000 155.9172 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260916 0 24.73 24.822 24.73 24.822 500 24.822 up down incorrect
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260916 0 50.82 50.85 50.48 50.48 7000 50.48 down up incorrect
KGRN.US KraneShares MSCI China Clean Technology ETF 20260916 0 21.71 21.88 21.6 21.6 5000 21.6 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260916 0 23.95 23.969 23.92 23.954 3500 23.954 up up correct
KIE.US SPDR S&P Insurance ETF 20260916 0 62.95 63.16 62.12 62.62 976048 62.434 down down correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20260916 0 31.02 31.08 30.7 31.04 640000 31.04 up up correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260916 0 12.6329 12.6329 12.6329 12.6329 16 12.6033
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260916 0 131.46 131.46 131.46 131.46 100 131.1574
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260916 0 28.18 29.49 28.13 29.31 2247500 29.31 up up correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260916 0 66.2 66.38 65 65.77 57982 65.6463 down up incorrect
KONG.US ETF Opportunities Trust 20260916 0 32.53 32.53 32.21 32.2479 524 32.2479 down down correct
KORP.US American Century Diversified Corporate Bond ETF 20260916 0 45.26 45.39 45.19 45.22 84000 45.22 down down correct
KORU.US Direxion Shares ETF Trust 20260916 0 19.575 19.75 17.785 18.28 26890240 18.28 down down correct
KRBN.US KraneShares Global Carbon ETF 20260916 0 34.1 34.29 34.01 34.01 7600 34.01 down down correct
KRE.US SPDR S&P Regional Banking ETF 20260916 0 73.93 74.17 71.58 72.74 25939800 72.3281 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20260916 0 37.44 37.44 37.11 37.23 326900 37.23 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260916 0 23.39 23.525 23.26 23.33 997900 23.33 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260916 0 17.97 18.01 17.75 17.84 33400 17.84 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260916 0 28.13 28.13 28.125 28.125 1000 28.125 down down correct
KWEB.US KraneShares CSI China Internet ETF 20260916 0 24.47 24.505 24.16 24.24 12229100 24.24 down down correct
KXI.US iShares Global Consumer Staples ETF 20260916 0 67.58 67.76 67.21 67.32 122500 67.32 down down correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260916 0 7.63 7.97 7.445 7.71 15980200 7.6329 up down incorrect
LABU.US Direxion Shares ETF Trust 20260916 0 253.12 259.83 242.96 250.41 215400 250.41 down up incorrect
LCR.US Leuthold Core ETF 20260916 0 40.3 40.35 40.01 40.105 7600 40.105 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260916 0 58.935 59.17 58.21 58.54 4500 58.54 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260916 0 81.34 81.59 80.41 80.808 25300 80.808 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260916 0 94.64 94.69 94.33 94.4 123800 94.4 down down correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260916 0 42.71 42.78 42.53 42.57 230200 42.57 down down correct
LGH.US HCM Defender 500 Index ETF 20260916 0 65.13 65.35 64.01 64.501 25000 64.501 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260916 0 181.73 182.07 180 180.51 8563 179.513 down down correct
LGOV.US First Trust Exchange 20260916 0 20.39 20.52 20.26 20.35 242100 20.2718 down down correct
LIT.US Global X Funds 20260916 0 70.45 70.72 69.09 69.85 86500 69.85 down down correct
LOPP.US Gabelli ETFs Trust 20260916 0 35.906 35.906 35.906 35.906 100 35.906
LOUP.US Innovator ETFs Trust 20260916 0 84 84.39 82.992 83.742 5800 83.742 down up incorrect
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260916 0 104.61 105.07 104.39 104.45 39080800 104.45 down down correct
LQDB.US iShares Trust 20260916 0 83.8 84.12 83.639 83.639 6000 83.639 down down correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260916 0 92.724 92.871 92.7 92.74 17200 92.74 up up correct
LRGF.US iShares MSCI USA Multifactor ETF 20260916 0 77.41 77.75 76.56 77.01 88462 77.01 down down correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260916 0 63.05 63.519 62.511 62.647 1900 62.647 down down correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260916 0 55.15 55.3 54.32 54.62 16000 54.62 down down correct
LSAT.US Two Roads Shared Trust 20260916 0 46.43 46.46 45.837 46.039 9100 46.039 down down correct
LTL.US ProShares Ultra Telecommunications 20260916 0 25.33 25.34 24.65 24.73 21450 24.6541 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260916 0 47.28 47.65 47.01 47.01 568200 47.01 down down correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260916 0 62.678 62.678 62.678 62.678 200 62.678
MBOX.US Freedom Day Dividend ETF 20260916 0 41.73 41.78 41.23 41.406 1300 41.406 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260916 0 20.123 20.16 20.085 20.085 5100 20.085 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260916 0 671.17 674.21 659.85 665.88 868500 664.2845 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260916 0 104.97 105.5082 103.495 104.26 108841 104.0325 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260916 0 92.61 92.74 90.73 91.53 87531 91.1384 down down correct
META.US Roundhill Ball Metaverse ETF 20260916 0 679.91 685.31 671.91 673.31 17217800 672.779 down up incorrect
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260916 0 26.07 26.51 24.2593 24.93 18701 24.8901 down up incorrect
MFDX.US PIMCO RAFI Dynamic Multi 20260916 0 42.445 42.495 41.965 42.111 10200 42.111 down up incorrect
MFEM.US PIMCO RAFI Dynamic Multi 20260916 0 28.32 28.375 27.905 28.09 12900 28.09 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20260916 0 65.47 65.6 64.82 65.02 13500 65.02 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260916 0 279.65 280.5 276.26 277.79 56000 277.79 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260916 0 89.49 89.97 88.53 89.12 1505500 89.12 down down correct
MGV.US Vanguard World Fund 20260916 0 165.62 165.62 163.12 163.9 192200 163.9 down down correct
MID.US American Century Mid Cap Growth Impact ETF 20260916 0 68.8 68.86 68.228 68.228 2100 68.228 down down correct
MIDE.US DBX ETF Trust 20260916 0 36.62 36.696 36.62 36.696 200 36.5659 up up correct
MIDU.US Direxion Shares ETF Trust 20260916 0 62.98 63.6612 59.9299 61.55 23824 61.5372 down up incorrect
MINO.US PIMCO ETF Trust 20260916 0 43.53 43.62 43.43 43.53 467378 43.53
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260916 0 100.62 100.64 100.61 100.63 1776200 100.63 up down incorrect
MJ.US ETFMG Alternative Harvest ETF 20260916 0 25.82 26.16 25.63 26.061 8800 26.061 up down incorrect
MLPA.US Global X MLP ETF 20260916 0 57.01 57.01 55.81 56.2 281600 56.2 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260916 0 31.38 31.38 30.9707 30.9707 20627 30.9707 down down correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260916 0 76.95 76.95 76.405 76.405 200 76.405 down down correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20260916 0 73.82 74.34 72.84 73.4 243600 73.4 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20260916 0 22.92 22.95 22.85 22.88 205600 22.88 down down correct
MMIT.US IndexIQ Active ETF Trust 20260916 0 23.43 23.48 23.37 23.4 694446 23.4 down down correct
MMSC.US MMSC 20260916 0 26.925 26.925 26.72 26.749 2100 26.749 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260916 0 302.73 302.92 298.5607 299.8641 1503 299.2129 down down correct
MNA.US IQ Merger Arbitrage ETF 20260916 0 36.87 36.87 36.69 36.747 17085 36.747 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20260916 0 86.55 86.58 84.95 85.29 481700 85.29 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260916 0 9.22 9.28 9.05 9.12 2040600 9.12 down up incorrect
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260916 0 60.012 60.012 59.938 59.938 300 59.938 down up incorrect
MSOS.US AdvisorShares Pure US Cannabis ETF 20260916 0 4.945 4.99 4.84 4.92 2119000 4.92 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260916 0 43.05 43.06 42.88 42.885 2400 42.6828 down down correct
MUB.US iShares Trust 20260916 0 102.88 103.12 102.74 102.82 14148700 102.82 down down correct
MUNI.US PIMCO ETF Trust 20260916 0 50.49 50.61 50.4 50.49 633300 50.49
MUSI.US American Century Multisector Income ETF 20260916 0 42.37 42.53 42.29 42.329 62400 42.329 down down correct
MUST.US Columbia Multi 20260916 0 19.55 19.67 19.53 19.54 109200 19.54 down down correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260916 0 11.61 11.61 11.39 11.4214 1584 11.4214 down down correct
MVV.US ProShares Ultra MidCap400 20260916 0 82.5 82.91 80.115 81.33 9579 81.2466 down down correct
MXI.US iShares Global Materials ETF 20260916 0 111.01 111.01 108.55 109.41 11700 109.41 down down correct
MYY.US ProShares Short MidCap400 20260916 0 15.8 15.9372 15.78 15.9372 1549 15.8212 up up correct
MZZ.US ProShares UltraShort MidCap400 20260916 0 6.33 6.6 6.33 6.4866 4134 6.453 up up correct
NACP.US Impact Shares Trust I 20260916 0 59.91 59.93 59.34 59.34 1200 59.34 down down correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260916 0 30.96 31.75 29.01 29.61 1915108 29.494 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20260916 0 89.85 89.85 87.17 87.86 62683 87.86 down down correct
NERD.US Listed Funds Trust 20260916 0 22.51 22.51 22.215 22.294 1100 22.294 down up incorrect
NETL.US Fundamental Income Net Lease Real Estate ETF 20260916 0 25.41 25.445 24.8 24.88 70300 24.88 down up incorrect
NFLT.US Virtus Newfleet Multi 20260916 0 22.51 22.57 22.45 22.47 86358 22.368 down up incorrect
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260916 0 65.26 65.44 64.53 64.76 24200 64.4357 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260916 0 109.24 109.45 105.8 107.36 566700 107.36 down down correct
NORW.US Global X MSCI Norway ETF 20260916 0 37.54 37.72 37.01 37.25 41700 37.25 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20260916 0 12.6 13.185 12.57 13 126100 13 up down incorrect
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260916 0 62.01 62.45 58.09 59.06 126200 59.06 down up incorrect
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260916 0 46.28 46.28 45.435 45.694 1300 45.4542 down down correct
NTSI.US WisdomTree International Efficient Core Fund 20260916 0 47.199 47.34 46.66 46.758 11600 46.758 down down correct
NTSX.US WisdomTree Trust 20260916 0 59.03 59.29 58.32 58.66 28500 58.5065 down up incorrect
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260916 0 20.4 20.4 20.33 20.33 13200 20.33 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260916 0 21.47 21.5 21.41 21.425 72600 21.425 down down correct
NUGO.US Nushares ETF Trust 20260916 0 42.665 42.665 42.33 42.33 1000 42.33 down down correct
NUGT.US Direxion Shares ETF Trust 20260916 0 178.38 178.38 161 166.79 860000 166.4076 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260916 0 20.9 20.95 20.875 20.9 34400 20.9
NUSA.US Nuveen Enhanced Yield 1 20260916 0 22.8 22.8 22.745 22.745 1100 22.745 down down correct
NYF.US iShares New York Muni Bond ETF 20260916 0 51.4 51.5 51.34 51.41 811200 51.41 up up correct
OALC.US Unified Series Trust 20260916 0 40.919 41.05 40.4 40.66 12500 40.66 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260916 0 27.98 27.98 27.671 27.671 1400 27.671 down down correct
OCIO.US ClearShares OCIO ETF 20260916 0 37.3677 37.3677 37.3677 37.3677 55 37.3677
OEF.US iShares S&P 100 ETF 20260916 0 377.69 378.44 372.78 374.83 198900 374.83 down down correct
OGCP.US Empire State Realty OP L.P 20260916 0 4.15 4.15 4.07 4.07 700 4.07 down down correct
OIH.US VanEck Vectors ETF Trust 20260916 0 410.65 411.82 393.94 399.85 332900 399.85 down down correct
OILU.US Bank of Montreal 20260916 0 55.2 55.385 51.071 52.06 147300 52.06 down down correct
OND.US ProShares Trust 20260916 0 33.139 33.139 33.139 33.139 100 33.139
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260916 0 152.025 152.025 150.8729 150.8729 330 150.3844 down down correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260916 0 145.67 145.9921 144.4109 144.8598 3039 144.1165 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260916 0 131.6 131.67 129.5957 130.02 9313 128.9604 down down correct
ONLN.US ProShares Online Retail ETF 20260916 0 55.51 55.75 54.97 55.12 4100 55.12 down up incorrect
ONOF.US Global X Funds 20260916 0 40.565 40.665 40.06 40.249 6900 40.249 down up incorrect
OPER.US ETF Series Solutions 20260916 0 100.19 100.205 100.185 100.2 1300 100.2 up up correct
OUNZ.US VanEck Merk Gold Trust 20260916 0 41.85 41.96 40.705 41.04 1495400 41.04 down down correct
OVB.US Overlay Shares Core Bond ETF 20260916 0 19.85 19.86 19.69 19.722 15700 19.722 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20260916 0 31.48 31.5 30.92 31.14 38100 31.14 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20260916 0 56.43 56.618 55.46 55.92 230200 55.92 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260916 0 41.99 42.125 41.645 41.7 33800 41.7 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20260916 0 20.83 20.84 20.68 20.73 9300 20.73 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20260916 0 39.8 39.85 38.98 39.37 7500 39.37 down down correct
OVT.US Listed Funds Trust 20260916 0 21.41 21.5 21.315 21.361 10600 21.361 down down correct
OWNS.US Impact Shares Trust I 20260916 0 16.82 16.858 16.77 16.78 1900 16.78 down down correct
PAB.US PGIM ETF Trust 20260916 0 41 41.039 40.925 40.925 4200 40.925 down down correct
PALC.US Pacer Lunt Large Cap Multi 20260916 0 56.55 56.6 55.61 55.875 6500 55.875 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260916 0 23.61 23.77 22.84 23.11 783900 23.11 down down correct
PAMC.US Pacer Lunt MidCap Multi 20260916 0 53.23 53.325 52.33 52.702 2900 52.702 down down correct
PBD.US Invesco Global Clean Energy ETF 20260916 0 17.17 17.1799 16.835 16.9421 43070 16.8742 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260916 0 93.99 94.05 92.87 93.3693 22303 93.3506 down down correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260916 0 46.97 47.1 46.92 46.93 7076 46.7525 down down correct
PBP.US Invesco Exchange 20260916 0 23.35 23.35 23.01 23.15 56731 22.9637 down up incorrect
PBW.US Invesco WilderHill Clean Energy ETF 20260916 0 30.47 30.47 29.45 29.91 241304 29.6415 down down correct
PCEF.US Invesco Exchange 20260916 0 19.75 19.77 19.62 19.65 84836 19.5358 down down correct
PCY.US Invesco Exchange 20260916 0 20.66 20.77 20.64 20.67 234400 20.5621 up up correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260916 0 46.96 46.98 46.33 46.5398 8015 46.2347 down down correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260916 0 62.52 62.96 61.95 62.33 62825 62.2735 down down correct
PEXL.US Pacer Funds Trust 20260916 0 71.155 71.199 70.21 70.4039 2683 70.4039 down down correct
PFFA.US ETFis Series Trust I 20260916 0 20.53 20.6 20.44 20.51 888704 20.339 down down correct
PFFD.US Global X U.S. Preferred ETF 20260916 0 17.91 18.075 17.86 17.96 824400 17.96 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260916 0 7.01 7.07 6.99 7.0504 2467 7.0504 up up correct
PFFR.US ETFis Series Trust I 20260916 0 17.185 17.33 17.17 17.1859 24485 17.0631 up up correct
PFFV.US Global X Variable Rate Preferred ETF 20260916 0 21.93 21.93 21.86 21.87 174100 21.87 down down correct
PFIG.US Invesco Exchange 20260916 0 23.37 23.48 23.37 23.38 100463 23.2944 up up correct
PFIX.US Simplify Exchange Traded Funds 20260916 0 53.27 53.27 52.07 52.75 167800 52.6583 down down correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260916 0 19.39 19.41 19.34 19.34 87700 19.34 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260916 0 17.59 17.71 17.46 17.59 751200 17.59
PGF.US Invesco Financial Preferred ETF 20260916 0 13.07 13.245 13.07 13.18 383242 13.1056 up down incorrect
PGHY.US Invesco Exchange 20260916 0 19.5 19.69 19.4601 19.48 320369 19.3679 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260916 0 46.46 46.46 45.905 46.07 4700 46.07 down down correct
PGX.US Invesco Preferred ETF 20260916 0 10.41 10.485 10.37 10.44 10185422 10.3828 up up correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260916 0 40.79 40.9199 40.475 40.6583 2485 40.5347 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20260916 0 34.21 34.29 34.16 34.19 206400 34.19 down down correct
PHYS.US Sprott Physical Gold Trust 20260916 0 32.83 32.92 31.94 32.22 16489900 32.22 down down correct
PICB.US Invesco Exchange 20260916 0 22.76 22.86 22.635 22.66 54966 22.5934 down down correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260916 0 92.17 92.17 91.89 91.89 800 91.89 down down correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260916 0 17.36 17.68 17.01 17.43 39110 17.4291 up up correct
PINK.US Simplify Exchange Traded Funds 20260916 0 38.88 38.976 38.454 38.614 63900 38.614 down up incorrect
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260916 0 124.72 125.26 124.305 124.7 25887 124.4003 down up incorrect
PKB.US Invesco Dynamic Building & Construction ETF 20260916 0 92.34 93 90.95 91.69 46879 91.679 down down correct
PLTM.US GraniteShares Platinum Trust 20260916 0 17.12 17.16 16.63 16.77 69000 16.77 down down correct
PPA.US Invesco Aerospace & Defense ETF 20260916 0 160.16 161.78 158.8689 160.17 264503 159.6898 up up correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260916 0 16.2 16.25 15.69 15.83 2216100 15.83 down down correct
PQDI.US Principal Exchange 20260916 0 18.96 19.02 18.96 18.99 21800 18.99 up up correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20260916 0 18.61 18.64 18.59 18.59 289900 18.59 down down correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20260916 0 55.77 55.795 54.91 55.24 259978 55.0487 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20260916 0 131.28 132.49 128.1 129.84 169600 129.84 down down correct
PSIL.US PSIL 20260916 0 24.66 24.66 24.14 24.32 24800 24.32 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20260916 0 28.96 29.22 28.95 29.11 175300 29.11 up up correct
PSLV.US Sprott Physical Silver Trust 20260916 0 20.95 21.01 20.2 20.53 9315600 20.53 down down correct
PSP.US Invesco Exchange 20260916 0 59.52 59.86 58.09 58.61 22081 58.2057 down down correct
PSQ.US ProShares Trust 20260916 0 26.2 26.4983 26.0501 26.32 17000340 26.047 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20260916 0 100.8101 100.8101 99.9869 99.9869 579 99.308 down down correct
PST.US ProShares UltraShort 7 20260916 0 24.55 24.654 24.4318 24.654 10317 24.4999 up up correct
PTBD.US Pacer Funds Trust 20260916 0 18.845 18.865 18.74 18.821 20600 18.7269 down up incorrect
PTEST.US X 20260916 0 24.97 24.97 24.97 24.97 27690 24.97
PTIN.US Pacer Trendpilot International ETF 20260916 0 37.02 37.16 36.595 36.679 5900 36.679 down down correct
PULS.US PGIM Ultra Short Bond ETF 20260916 0 49.6 49.61 49.58 49.58 4096400 49.58 down down correct
PVI.US Invesco Exchange 20260916 0 24.9 24.9 24.8 24.85 775 24.8071 down down correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260916 0 153.88 154.59 151.52 152.85 107300 152.85 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260916 0 81.58 81.58 79.565 80.09 142184 79.7437 down down correct
PWZ.US Invesco Exchange 20260916 0 22.96 23.02 22.92 22.93 861724 22.8574 down down correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260916 0 42.92 42.92 41.86 42 33328 41.8262 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260916 0 79.13 79.2 77.84 78.36 159804 77.8094 down down correct
PXH.US Invesco Exchange 20260916 0 29.51 29.63 29.17 29.27 765601 28.9498 down up incorrect
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260916 0 47.02 47.4699 46.2 46.6271 41164 46.1826 down down correct
PZA.US Invesco Exchange 20260916 0 22.01 22.065 21.95 21.99 3189549 21.9153 down down correct
PZT.US Invesco Exchange 20260916 0 21.05 21.17 21.05 21.0669 36625 20.9956 up up correct
QAI.US IQ Hedge Multi 20260916 0 36.26 36.28 35.99 36.11 20900 36.11 down down correct
QARP.US DBX ETF Trust 20260916 0 67.21 67.21 67.21 67.21 700 67.0336
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260916 0 90.36 90.46 89.67 89.67 4300 89.335 down down correct
QDF.US FlexShares Trust 20260916 0 90.79 91.02 89.99 90.21 34300 89.8659 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260916 0 39.845 39.845 39.521 39.521 3800 39.521 down down correct
QDPL.US Pacer Funds Trust 20260916 0 45.74 45.9 45.18 45.44 136761 45.44 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260916 0 99.96 100.11 98.02 99.21 51906 99.21 down down correct
QEMM.US SPDR Index Shares Funds 20260916 0 80.73 80.73 80.0424 80.0424 789 80.0424 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20260916 0 115.99 116.54 114.735 115.5 96737 115.5 down down correct
QID.US ProShares UltraShort QQQ 20260916 0 14.61 14.955 14.46 14.76 40363129 14.5634 up up correct
QINT.US American Century Quality Diversified International ETF 20260916 0 71.07 71.15 70.16 70.43 59359 70.43 down down correct
QLD.US ProShares Ultra QQQ 20260916 0 87.78 88.73 85.81 86.96 3945900 86.936 down down correct
QLTA.US iShares Aaa 20260916 0 45.85 45.97 45.75 45.77 178400 45.77 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260916 0 79.65 79.65 78.79 79.07 21700 78.7955 down up incorrect
QLVD.US FlexShares Developed Markets ex 20260916 0 34.01 34.01 33.871 33.871 300 33.6787 down up incorrect
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260916 0 33.668 33.668 33.668 33.668 100 33.3335
QPX.US AdvisorShares Q Dynamic Growth ETF 20260916 0 47.534 47.534 47.534 47.534 200 47.534
QQH.US HCM Defender 100 Index ETF 20260916 0 82.98 83.47 81.88 82.39 41400 82.39 down up incorrect
QQQE.US Direxion NASDAQ 20260916 0 116.83 117.68 115.96 116.62 141751 116.4567 down up incorrect
QTUM.US Defiance Quantum ETF 20260916 0 143.86 145.36 141.85 143.27 153900 142.8386 down down correct
QUS.US SPDR MSCI USA StrategicFactors ETF 20260916 0 191.855 192.01 189.61 190.4353 17867 190.4353 down down correct
QVML.US Invesco Exchange 20260916 0 45.015 45.09 44.61 44.681 34400 44.5716 down down correct
QVMM.US Invesco Exchange 20260916 0 34.42 34.45 34.028 34.028 1400 33.9033 down down correct
QVMS.US Invesco Exchange 20260916 0 33.01 33.01 32.848 32.848 300 32.7205 down down correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20260916 0 156.21 156.2101 154.45 155.0405 3466 155.0405 down down correct
RAAX.US VanEck Inflation Allocation ETF 20260916 0 41.21 41.21 40.46 40.69 251700 40.69 down down correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260916 0 49.95 49.95 49.29 49.45 7346 49.45 down down correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260916 0 75.2 75.24 75.16 75.18 62600 75.18 down down correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260916 0 23.02 23.09 23 23 3000 23 down down correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260916 0 60.98 61.02 59.84 60.14 42771 59.6194 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260916 0 39.41 39.41 39.41 39.41 200 38.83
RECS.US Columbia ETF Trust I 20260916 0 45.17 45.25 44.56 44.79 334700 44.79 down down correct
REET.US iShares Global REIT ETF 20260916 0 26.53 26.725 26.21 26.36 2487500 26.36 down down correct
REK.US ProShares Short Real Estate 20260916 0 16.085 16.325 16.001 16.2438 17602 16.1378 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260916 0 7.45 7.635 7.19 7.28 221317 7.256 down down correct
REVS.US Columbia Research Enhanced Value ETF 20260916 0 33.76 33.89 33.31 33.46 28300 33.46 down down correct
REW.US ProShares UltraShort Technology 20260916 0 11.74 11.94 11.6 11.82 22100 11.7376 up up correct
REZ.US iShares Trust 20260916 0 91.36 92.03 90.54 90.94 89500 90.94 down down correct
RFCI.US ALPS ETF Trust 20260916 0 21.79 21.87 21.7 21.755 4700 21.672 down down correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260916 0 72.88 72.88 72.07 72.148 2300 71.936 down down correct
RFFC.US RiverFront Dynamic US Flex 20260916 0 75.13 75.49 75.13 75.49 8200 75.362 up up correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260916 0 58.91 59.11 58.38 58.38 3375 58.3642 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260916 0 149.08 149.08 147.1769 147.1769 1535 146.6033 down down correct
RHRX.US Starboard Investment Trust 20260916 0 21.44 21.44 21.18 21.277 72000 21.277 down down correct
RHTX.US Starboard Investment Trust 20260916 0 19.789 19.789 19.789 19.789 100 19.789
RIET.US Hoya Capital High Dividend Yield ETF 20260916 0 8.98 9.02 8.82 8.89 140900 8.89 down down correct
RIGS.US RiverFront Strategic Income Fund 20260916 0 22.37 22.44 22.28 22.32 6000 22.224 down down correct
RINF.US ProShares Inflation Expectations ETF 20260916 0 32.98 33.05 32.79 32.79 2434 32.5241 down down correct
RISN.US Inspire Tactical Balanced ESG ETF 20260916 0 30.1 30.65 30.1 30.479 2500 30.3953 up up correct
RISR.US FolioBeyond Rising Rates ETF 20260916 0 36.53 36.77 36.53 36.66 129100 36.66 up up correct
RLY.US SSGA Active Trust 20260916 0 37.79 37.8 37.13 37.24 273014 37.1662 down down correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260916 0 35.77 35.79 35.34 35.466 3500 35.466 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260916 0 77.93 78.41 76.55 77.56 373800 77.56 down down correct
RODM.US Lattice Strategies Trust 20260916 0 42.09 42.179 41.57 41.76 128600 41.76 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260916 0 106.39 106.86 104.61 105.97 9400 105.9189 down down correct
ROM.US ProShares Trust 20260916 0 142.02 144 138.8 140.82 41400 140.82 down down correct
ROSC.US Hartford Multifactor Small Cap ETF 20260916 0 55.16 55.16 54.767 54.767 60400 54.4879 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20260916 0 67.65 67.65 66.58 66.86 42657 66.6654 down down correct
RPAR.US RPAR Risk Parity ETF 20260916 0 22.03 22.08 21.79 21.838 10500 21.838 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260916 0 55.97 56.29 55.22 55.69 170038 55.6522 down down correct
RPV.US Invesco S&P 500 Pure Value ETF 20260916 0 121.7 121.77 119.56 120.3 82502 119.6691 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260916 0 214.19 214.51 210.96 212.28 8047378 211.485 down down correct
RSPE.US Invesco Exchange 20260916 0 34.37 34.37 33.71 33.911 4400 33.781 down down correct
RVNU.US DBX ETF Trust 20260916 0 23.78 23.79 23.66 23.66 21200 23.66 down down correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260916 0 59.17 59.47 58.27 58.75 108300 58.5577 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260916 0 144.42 145.115 142.39 143.16 32567 142.7507 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20260916 0 133.32 133.34 131.34 132.01 262385 131.6109 down down correct
RWM.US ProShares Short Russell2000 20260916 0 14.08 14.3 14 14.16 30093439 14.065 up up correct
RWO.US SPDR Index Shares Funds 20260916 0 48.6 48.7 47.9 48.1 64677 47.6694 down down correct
RWR.US SPDR Dow Jones REIT ETF 20260916 0 109.56 110.26 107.79 108.54 157716 107.5533 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260916 0 26.73 26.73 26.35 26.56 79738 26.2642 down down correct
RXD.US ProShares UltraShort Health Care 20260916 0 15.3 15.33 15.2 15.22 7900 15.0918 down down correct
RXI.US iShares Trust 20260916 0 188.93 189.26 187.52 187.52 2100 187.52 down down correct
RXL.US ProShares Ultra Health Care 20260916 0 58.48 58.48 57.78 57.99 8500 57.868 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260916 0 64.4 64.53 64.03 64.0433 1470 63.932 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260916 0 144.96 145.28 143.4476 144.2783 1698 143.7258 down down correct
SAA.US ProShares Trust 20260916 0 33.89 33.94 33.2417 33.2417 992 33.1967 down down correct
SBB.US ProShares Short SmallCap600 20260916 0 23.46 23.75 23.46 23.5834 1611 23.3923 up up correct
SBIO.US ALPS ETF Trust 20260916 0 62.77 63.24 61.94 62.385 83600 62.385 down down correct
SCC.US ProShares UltraShort Consumer Services 20260916 0 16.165 16.47 15.97 16.36 41188 16.2422 up up correct
SCHA.US Schwab U.S. Small 20260916 0 33.24 33.44 32.715 33.06 4121377 32.9611 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20260916 0 29.26 29.36 28.88 29.07 7733700 28.9912 down down correct
SCHC.US Schwab Strategic Trust 20260916 0 50.39 50.53 49.65 49.9 285100 49.9 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260916 0 34.29 34.3 33.71 33.84 23976980 33.5727 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20260916 0 36.49 36.61 36.1 36.27 2694100 36.27 down down correct
SCHF.US Schwab Strategic Trust 20260916 0 27.9 27.97 27.45 27.63 8512300 27.63 down down correct
SCHG.US Schwab Strategic Trust 20260916 0 35.08 35.28 34.7421 34.95 11791990 34.9144 down down correct
SCHH.US Schwab U.S. REIT ETF 20260916 0 23.04 23.255 22.7502 22.88 8805587 22.7072 down down correct
SCHI.US Schwab 5 20260916 0 21.82 21.9 21.77 21.79 1757500 21.79 down down correct
SCHJ.US Schwab 1 20260916 0 24.26 24.29 24.21 24.22 225600 24.22 down down correct
SCHK.US Schwab 1000 ETF 20260916 0 36.57 36.685 36.0999 36.31 1576428 36.2108 down down correct
SCHM.US Schwab U.S. Mid 20260916 0 34.8 34.925 34.225 34.56 2434861 34.4329 down up incorrect
SCHO.US Schwab Short 20260916 0 23.92 23.94 23.88 23.88 4457900 23.88 down up incorrect
SCHP.US Schwab U.S. TIPS ETF 20260916 0 25.59 25.64 25.46 25.47 5632200 25.47 down up incorrect
SCHQ.US Schwab Long 20260916 0 29.5 29.68 29.445 29.47 4571500 29.47 down up incorrect
SCHR.US Schwab Strategic Trust 20260916 0 23.98 24.04 23.91 23.91 3332200 23.91 down up incorrect
SCHV.US Schwab Strategic Trust 20260916 0 34.2 34.2 33.611 33.81 2799559 33.6487 down up incorrect
SCHX.US Schwab U.S. Large 20260916 0 29.94 30.02 29.54 29.73 10400800 29.6502 down up incorrect
SCHY.US Schwab Strategic Trust 20260916 0 32.87 32.87 32.475 32.6 670400 32.2854 down up incorrect
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260916 0 22.44 22.5 22.38 22.39 1625000 22.39 down up incorrect
SCJ.US iShares MSCI Japan Small 20260916 0 110.59 111.42 109.72 110.24 24800 110.24 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260916 0 19.87 20.54 19.87 20.28 9144800 20.28 up up correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260916 0 31.93 31.94 31.52 31.57 680229 31.57 down down correct
SDD.US ProShares UltraShort SmallCap600 20260916 0 9.1 9.24 8.89 9.13 2842 9.0675 up up correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260916 0 33.81 33.81 33.53 33.655 1200 33.655 down down correct
SDIV.US Global X SuperDividend ETF 20260916 0 24.51 24.54 24.17 24.29 248000 24.29 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260916 0 72.11 72.13 70.85 71.27 14700 70.637 down up incorrect
SDOW.US ProShares UltraPro Short Dow30 20260916 0 24.48 25.8501 24.44 25.44 4847460 25.1396 up down incorrect
SDP.US ProShares UltraShort Utilities 20260916 0 25.81 26.26 25.49 26.04 9400 25.8754 up down incorrect
SDS.US ProShares UltraShort S&P500 20260916 0 55.75 57.2 55.44 56.54 3885707 55.8758 up down incorrect
SDY.US SPDR S&P Dividend ETF 20260916 0 153.34 153.46 151.255 151.87 164340 150.9464 down up incorrect
SEF.US ProShares Short Financials 20260916 0 30.06 30.49 30.01 30.35 3927 30.1339 up down incorrect
SEIX.US Virtus ETF Trust II 20260916 0 23.38 23.45 23.351 23.45 1293700 23.3105 up down incorrect
SFY.US Tidal ETF Trust 20260916 0 150.11 150.65 148.801 149.26 12400 149.26 down down correct
SFYF.US SoFi Social 50 ETF 20260916 0 62.96 63.16 62.475 62.746 1800 62.746 down down correct
SGDJ.US Sprott Funds Trust 20260916 0 95.35 95.35 89.76 91.15 63300 91.15 down down correct
SGDM.US Sprott Gold Miners ETF 20260916 0 80.83 80.83 76.25 77.71 43400 77.71 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260916 0 41.41 41.57 40.31 40.66 5732800 40.66 down down correct
SGOV.US iShares Trust 20260916 0 100.54 100.55 100.54 100.55 18618300 100.55 up up correct
SH.US ProShares Short S&P500 20260916 0 32.84 33.27 32.75 33.08 10262900 32.7756 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260916 0 156.59 156.59 154.49 155.1047 1010 155.1047 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260916 0 47.25 47.28 47.15 47.15 561300 47.15 down down correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260916 0 50.651 50.651 50.651 50.651 100 50.651
SHYG.US iShares Trust 20260916 0 41.76 41.84 41.69 41.73 1938100 41.73 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260916 0 43.65 43.73 43.6 43.63 30600 43.63 down down correct
SIFI.US Harbor Scientific Alpha Income 20260916 0 42.615 42.615 42.615 42.615 100 42.615
SIHY.US Harbor ETF Trust 20260916 0 44.9 45.1 44.8 44.905 12400 44.905 up up correct
SIJ.US ProShares UltraShort Industrials 20260916 0 18.659 18.92 18.47 18.77 4241 18.6317 up up correct
SIL.US Global X Silver Miners ETF 20260916 0 94.68 94.68 89.05 90.93 852200 90.93 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260916 0 29.81 29.85 28.01 28.62 5134200 28.62 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260916 0 42.98 42.98 42.665 42.665 200 42.6165 down down correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260916 0 61.36 61.62 59.17 60.01 2045700 60.01 down down correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260916 0 57.66 57.66 57.147 57.147 5000 57.147 down down correct
SIXH.US 6 Meridian Hedged Equity 20260916 0 44.796 44.796 44.36 44.36 10200 44.36 down down correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260916 0 39.16 39.16 38.805 38.881 2700 38.881 down down correct
SIXS.US 6 Meridian Small Cap Equity ETF 20260916 0 57.4 57.55 57.04 57.07 4000 57.07 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20260916 0 177.81 177.82 175.61 176.28 1600 176.28 down down correct
SJB.US ProShares Trust 20260916 0 15.32 15.37 15.29 15.34 269878 15.2178 up up correct
SJNK.US SPDR Series Trust 20260916 0 24.59 24.63 24.54 24.57 3416080 24.57 down up incorrect
SKF.US ProShares UltraShort Financials 20260916 0 23.47 24.56 23.47 24.15 120268 23.9695 up up correct
SLV.US iShares Silver Trust 20260916 0 58.35 58.63 56.28 57.05 20877500 57.05 down down correct
SLX.US VanEck Vectors Steel ETF 20260916 0 107 107.48 105.63 106.19 3100 106.19 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260916 0 109.55 110.3994 108.26 109.17 119228 108.9208 down up incorrect
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260916 0 106.85 107.24 105.01 105.94 307104 105.4085 down up incorrect
SMDD.US ProShares UltraPro Short MidCap400 20260916 0 8.665 9.1 8.6 8.9075 19428 8.8335 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260916 0 3.87 3.87 3.66 3.69 9500 3.69 down down correct
SMLF.US iShares MSCI USA Small 20260916 0 85.17 85.58 83.77 84.64 130600 84.64 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260916 0 20.676 20.676 20.676 20.676 100 20.676
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260916 0 155.63 155.76 154.3197 154.6028 2405 153.6246 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260916 0 49.91 49.91 49.86 49.87 117100 49.87 down down correct
SMN.US ProShares Trust 20260916 0 20.425 21.039 20.425 20.7162 693 20.5665 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260916 0 136.56 136.56 134.91 134.91 500 134.91 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260916 0 69.53 69.72 68.58 68.92 147900 68.746 down down correct
SOXL.US Direxion Shares ETF Trust 20260916 0 107.44 109.32 101.06 103.97 74637500 103.9019 down up incorrect
SOXS.US Direxion Shares ETF Trust 20260916 0 48.55 51.74 47.57 50.11 58508113 49.491 up down incorrect
SOYB.US Teucrium Soybean 20260916 0 28.12 28.12 27.85 27.97 29200 27.97 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260916 0 24.75 24.85 24.69 24.71 3532600 24.71 down down correct
SPAX.US Tidal ETF Trust 20260916 0 9.51 10.58 9.47 10.31 2301600 10.31 up down incorrect
SPBO.US SPDR Portfolio Corporate Bond ETF 20260916 0 28.04 28.12 27.98 28 242400 28 down down correct
SPCX.US Collaborative Investment Series Trust 20260916 0 144.88 153.01 144.36 150.88 108770000 150.88 up up correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260916 0 41.54 41.62 41.15 41.288 3700 41.092 down up incorrect
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260916 0 8.64 8.7499 8.61 8.69 45233031 8.5719 up up correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20260916 0 41.1 41.104 40.56 40.78 7900 40.78 down down correct
SPDW.US SPDR Portfolio Developed World ex 20260916 0 51.05 51.19 50.27 50.6 2697400 50.6 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260916 0 51.9 52.02 51.31 51.6 859000 51.6 down down correct
SPEU.US SPDR Portfolio Europe ETF 20260916 0 55.26 55.31 54.61 54.85 20900 54.6219 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20260916 0 9.19 9.24 9.17 9.17 53000 9.17 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260916 0 86.54 86.73 85.37 85.85 35400 85.85 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20260916 0 122.56 122.82 121.06 121.61 78600 121.5015 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20260916 0 143.57 144.33 140.44 142.24 353989 142.1059 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260916 0 51.25 51.35 50.4 50.62 1034524 50.4169 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20260916 0 83.74 83.88 82.52 82.95 2182766 82.7978 down down correct
SPHY.US SPDR Series Trust 20260916 0 22.96 23.03 22.93 22.96 3316300 22.96
SPIB.US SPDR Series Trust 20260916 0 32.67 32.75 32.59 32.6 6183800 32.6 down down correct
SPIP.US SPDR Series Trust 20260916 0 24.83 24.86 24.69 24.69 526200 24.69 down down correct
SPLB.US SPDR Series Trust 20260916 0 21.12 21.27 21.08 21.11 3509600 21.11 down up incorrect
SPLV.US Invesco Exchange 20260916 0 73.49 73.64 72.63 72.92 1914272 72.7769 down up incorrect
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260916 0 21.59 21.64 21.51 21.52 1973000 21.52 down up incorrect
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260916 0 64.5 64.815 63.41 64 1583601 63.7752 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20260916 0 145.07 145.32 142.6 143.66 1616777 143.426 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260916 0 14.37 14.46 13.91 14.01 640800 14.01 down down correct
SPRE.US Tidal ETF Trust 20260916 0 20.02 20.07 19.77 19.84 51400 19.84 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260916 0 29.71 29.7596 29.66 29.67 23891872 29.67 down down correct
SPSK.US Tidal ETF Trust 20260916 0 17.65 17.71 17.62 17.62 147200 17.62 down up incorrect
SPSM.US SPDR Series Trust 20260916 0 54.77 55.065 53.96 54.43 1270315 54.2092 down up incorrect
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260916 0 27.6 27.68 27.52 27.52 2796146 27.52 down down correct
SPTL.US SPDR Series Trust 20260916 0 24.72 24.88 24.69 24.69 7986800 24.69 down up incorrect
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260916 0 91.99 92.215 90.765 91.32 549946 91.0728 down up incorrect
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260916 0 28.73 28.76 28.69 28.69 3018100 28.69 down down correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260916 0 48.97 48.98 48.38 48.61 12800 48.0216 down down correct
SPUS.US Tidal ETF Trust 20260916 0 58.12 58.34 57.45 57.8 369700 57.8 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260916 0 219.81 220.66 214.4261 216.59 10401 216.3431 down down correct
SPVM.US Invesco Exchange 20260916 0 76.81 76.81 75.35 75.8096 5306 75.4294 down down correct
SPXE.US ProShares S&P 500 ex 20260916 0 80.9849 80.9849 80.9849 80.9849 119 80.8141
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260916 0 277.435 279.78 266.69 271.57 2400760 271.2842 down down correct
SPXN.US ProShares S&P 500 ex 20260916 0 82.6856 82.6856 82.6856 82.6856 218 82.5157
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260916 0 25.55 26.555 25.33 26.1 13214670 25.7319 up up correct
SPXT.US ProShares S&P 500 ex 20260916 0 109.9 110.025 108.745 109.0788 5601 108.7592 down down correct
SPXU.US ProShares UltraPro Short S&P500 20260916 0 35.79 37.2086 35.49 36.55 8915706 36.1341 up up correct
SPXV.US ProShares S&P 500 ex 20260916 0 83 83 82.4929 82.4929 581 82.3162 down down correct
SPY.US SPDR S&P 500 ETF Trust 20260916 0 759.5 761.67 749.6 754.05 59217648 752.1823 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260916 0 45.71 45.72 44.82 45.217 4800 45.0215 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260916 0 48.39 48.54 47.6099 47.9 1438564 47.3786 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260916 0 119.75 120.19 118.2499 119 1925875 118.855 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260916 0 62.77 62.81 61.875 62.2 2042945 61.9327 down up incorrect
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260916 0 62.2 62.37 61.4101 61.79 85816 61.6575 down up incorrect
SRLN.US SPDR Blackstone Senior Loan ETF 20260916 0 40.63 40.67 40.59 40.6 1982900 40.6 down down correct
SRS.US ProShares Trust 20260916 0 42.085 43.379 41.7099 43.09 26852 42.7629 up up correct
SRTY.US ProShares Trust 20260916 0 24.84 26.05 24.48 25.28 2050314 25.0024 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260916 0 29.5 29.78 29.27 29.4 77235 29.4 down down correct
SSG.US ProShares UltraShort Semiconductors 20260916 0 12.76 13.15 12.55 12.94 462775 12.7613 up up correct
SSO.US ProShares Ultra S&P500 20260916 0 68.74 69.12 66.9414 67.77 2650221 67.6583 down down correct
SSPY.US Syntax ETF Trust 20260916 0 98.53 98.53 97.742 97.742 300 97.742 down up incorrect
STIP.US iShares 0 20260916 0 100.32 100.38 100.01 100.01 1696941 100.01 down down correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260916 0 36.03 36.03 35.753 35.753 400 35.753 down down correct
STPZ.US PIMCO 1 20260916 0 52.28 52.28 52.05 52.06 86700 52.06 down up incorrect
SUB.US iShares Short 20260916 0 105.44 105.48 105.35 105.41 808200 105.41 down up incorrect
SUSA.US iShares MSCI USA ESG Select ETF 20260916 0 154.54 155.18 153.11 153.68 17900 153.68 down down correct
SVOL.US Simplify Volatility Premium ETF 20260916 0 16.8 16.85 16.52 16.63 300700 16.3532 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260916 0 32.58 32.6 32.24 32.24 7100 32.24 down down correct
SXQG.US 6 Meridian Quality Growth ETF 20260916 0 32.91 32.91 32.59 32.678 4400 32.678 down down correct
SZK.US ProShares UltraShort Consumer Goods 20260916 0 22.02 22.0201 21.35 21.9965 6155 21.1728 down down correct
TAAG.US Trend Aggregation Growth ETF 20260916 0 0.0062 0.0095 0.0062 0.009 501 0.009 up up correct
TAGG.US TagLikeMe Corp 20260916 0 41.26 41.365 41.195 41.205 103984 41.0435 down down correct
TAGS.US Teucrium Commodity Trust 20260916 0 28.12 28.23 28 28.17 6300 28.17 up up correct
TAN.US Invesco Exchange 20260916 0 45.84 45.84 44.27 44.62 1118867 44.62 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20260916 0 48.58 48.58 48.41 48.45 74400 48.45 down down correct
TBF.US ProShares Short 20+ Year Treasury 20260916 0 25.86 25.86 25.64 25.84 161726 25.7138 down down correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260916 0 39.45 39.51 38.845 39.5 457884 39.2678 up up correct
TBUX.US T. Rowe Price Exchange 20260916 0 49.78 49.82 49.78 49.78 387700 49.6039
TBX.US ProShares Trust 20260916 0 29.49 30.34 29.38 29.5432 13938 29.3625 up up correct
TCHP.US T. Rowe Price Exchange 20260916 0 49.79 49.935 49.11 49.43 107600 49.43 down down correct
TDSB.US Exchange Listed Funds Trust 20260916 0 24.73 24.755 24.615 24.615 16100 24.615 down down correct
TDSC.US Exchange Listed Funds Trust 20260916 0 28.29 28.29 28.083 28.083 500 28.083 down down correct
TDTF.US FlexShares iBoxx 5 20260916 0 23 23.1 22.89 22.9 163300 22.9 down up incorrect
TDTT.US FlexShares Trust 20260916 0 23.41 23.43 23.33 23.33 150000 23.33 down up incorrect
TDVG.US T. Rowe Price Exchange 20260916 0 49.05 49.12 48.392 48.59 31900 48.59 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260916 0 76.4 76.63 75.9733 75.9733 5854 75.9733 down down correct
TECL.US Direxion Shares ETF Trust 20260916 0 196.48 200.27 188.7666 193.84 612794 193.6637 down down correct
TECS.US Direxion Shares ETF Trust 20260916 0 62.66 65.21 61.38 63.7 376400 63.0997 up up correct
TEQI.US T. Rowe Price Equity Income ETF 20260916 0 52.35 52.35 51.8 51.81 15000 51.81 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260916 0 43.59 43.73 43.55 43.6 1953000 43.6 up up correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20260916 0 50.59 50.6 50.58 50.6 1758400 50.6 up up correct
TGRW.US T. Rowe Price Growth Stock ETF 20260916 0 46.91 46.945 46.45 46.45 10100 46.45 down down correct
THD.US iShares MSCI Thailand ETF 20260916 0 71.7 71.78 70.82 71.08 25500 71.08 down down correct
THNQ.US Robo Global Artificial Intelligence ETF 20260916 0 89.54 90.58 88.98 89.267 9100 89.267 down down correct
TINT.US ProShares Trust 20260916 0 37.846 37.846 37.846 37.846 100 37.8049
TINY.US ProShares Trust 20260916 0 72.15 72.295 71.514 71.514 1400 71.514 down down correct
TIP.US iShares TIPS Bond ETF 20260916 0 105.9 106.06 105.38 105.39 2194500 105.39 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20260916 0 18.42 18.45 18.34 18.34 319400 18.34 down up incorrect
TIPZ.US PIMCO ETF Trust 20260916 0 50.53 50.6 50.28 50.28 6800 50.28 down up incorrect
TLH.US iShares Trust 20260916 0 95.12 95.62 94.89 94.93 2291800 94.93 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260916 0 103.13 103.59 102.55 102.55 4000 102.133 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260916 0 76.42 76.85 75.76 75.76 13000 75.1875 down down correct
TMF.US Direxion Shares ETF Trust 20260916 0 29.4 30.04 29.29 29.34 13154400 28.9997 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260916 0 44.55 44.7 43.55 44.69 1896948 44.4554 up up correct
TNA.US Direxion Shares ETF Trust 20260916 0 63.01 63.9701 60.05 61.97 5525814 61.9286 down down correct
TOK.US iShares MSCI Kokusai ETF 20260916 0 152.67 152.72 151.46 151.46 700 151.46 down down correct
TOLZ.US ProShares Trust 20260916 0 57.39 57.61 56.73 57.0177 6934 56.5894 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260916 0 38.05 38.11 37.945 37.96 533000 37.96 down down correct
TOTR.US T. Rowe Price Exchange 20260916 0 39.02 39.08 38.88 38.929 19900 38.7626 down down correct
TPAY.US Managed Portfolio Series 20260916 0 52.67 52.67 52.67 52.67 100 52.67
TPHD.US Timothy Plan High Dividend Stock ETF 20260916 0 42.34 42.355 41.75 42 15224 42 down down correct
TPIF.US Timothy Plan International ETF 20260916 0 37.93 38.02 37.46 37.65 23900 37.65 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260916 0 33.48 33.66 31.94 32.55 25881 32.4317 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260916 0 46.27 46.49 45.72 46.06 23630 46.06 down down correct
TPYP.US Tortoise North American Pipeline Fund 20260916 0 42.22 42.51 41.78 42.04 23667 41.6931 down up incorrect
TRND.US Pacer Trendpilot Fund of Funds ETF 20260916 0 36.55 36.7 36.448 36.448 9900 36.448 down up incorrect
TSPA.US T. Rowe Price US Equity Research ETF 20260916 0 47.9 48 47.235 47.55 381100 47.55 down down correct
TTT.US ProShares Trust 20260916 0 79.28 79.51 77.62 79.2036 36181 78.8604 down down correct
TWM.US ProShares UltraShort Russell2000 20260916 0 22.99 23.72 22.755 23.25 1172151 23.0682 up up correct
TYD.US Direxion Daily 7 20260916 0 21.39 21.5 21.15 21.21 27700 20.9669 down down correct
TYO.US Direxion Daily 7 20260916 0 15.64 15.8082 15.54 15.7798 45689 14.9126 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260916 0 44.09 46.2496 43.435 44.9 6255572 44.4191 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260916 0 21.39 21.635 21.03 21.19 5304 21.128 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260916 0 34.25 34.25 33.8491 33.8491 440 33.6821 down down correct
UBT.US ProShares Trust 20260916 0 14.5135 14.67 14.3801 14.43 67497 14.3196 down down correct
UCC.US ProShares Trust 20260916 0 41.4 41.4 41.31 41.35 1256 41.161 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260916 0 37.934 37.934 37.934 37.934 100 37.934
UCO.US ProShares Ultra Bloomberg Crude Oil 20260916 0 53.39 53.4 51.52 52.29 2462600 52.29 down down correct
UCON.US First Trust Exchange 20260916 0 24.33 24.35 24.27 24.27 537245 24.1746 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260916 0 18.22 18.22 18.09 18.09 56800 18.09 down down correct
UDOW.US ProShares Trust 20260916 0 68.095 68.22 64.33 65.47 2671405 65.3271 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260916 0 59.14 59.14 58.799 58.799 1400 58.799 down down correct
UGA.US United States Gasoline Fund LP 20260916 0 142.37 145.91 141.15 145.91 155800 145.91 up up correct
UGE.US ProShares Ultra Consumer Goods 20260916 0 18.5798 18.6 18.371 18.4761 4370 18.3725 down up incorrect
UGL.US ProShares Trust II 20260916 0 50.34 50.69 47.63 48.46 6104400 48.46 down up incorrect
UITB.US VictoryShares USAA Core Intermediate 20260916 0 45.38 45.455 45.26 45.26 150400 45.26 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260916 0 76.68 76.93 76.169 76.169 3900 76.169 down down correct
UJB.US ProShares Ultra High Yield 20260916 0 77.41 77.41 77.09 77.09 100 76.2848 down down correct
ULE.US ProShares Trust II 20260916 0 12.62 12.62 12.43 12.44 2400 12.44 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260916 0 40.24 40.27 40.23 40.23 41300 40.23 down down correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260916 0 106.62 106.62 105.388 105.388 500 105.388 down down correct
UMDD.US ProShares UltraPro MidCap400 20260916 0 31.93 31.93 30.6 30.9758 1415 30.9466 down down correct
UMI.US USCF Midstream Energy Income Fund 20260916 0 59.76 60.08 59.1 59.548 14500 59.5048 down down correct
UNG.US United States Natural Gas Fund LP 20260916 0 10.56 10.59 10.32 10.36 21101700 10.36 down up incorrect
UNL.US United States 12 Month Natural Gas Fund LP 20260916 0 5.84 5.85 5.78 5.78 29800 5.78 down up incorrect
UPRO.US ProShares UltraPro S&P500 20260916 0 145.15 146.36 139.535 142.1 2379161 141.851 down down correct
UPV.US ProShares Ultra FTSE Europe 20260916 0 98.89 98.89 97.32 97.32 1100 96.7457 down down correct
UPW.US ProShares Ultra Utilities 20260916 0 19.8 19.8 19.445 19.5 7422 19.3668 down up incorrect
URA.US Global X Funds 20260916 0 42.08 42.38 40.71 41.37 2854800 41.37 down down correct
URE.US ProShares Ultra Real Estate 20260916 0 64.73 64.73 64.03 64.0314 3854 63.7876 down down correct
URNM.US North Shore Global Uranium Mining ETF 20260916 0 50.98 51.42 49.45 50.22 493900 50.22 down down correct
URTH.US iShares MSCI World ETF 20260916 0 206.41 206.89 203.55 204.71 353500 204.71 down down correct
URTY.US ProShares Trust 20260916 0 73.33 74.4 69.84 72.02 463125 71.8457 down down correct
USAI.US Pacer American Energy Independence ETF 20260916 0 46.59 46.59 45.67 45.9408 9679 45.7784 down down correct
USCI.US United States Commodity Index Funds Trust 20260916 0 111.59 111.59 110.28 110.56 14300 110.56 down down correct
USD.US ProShares Ultra Semiconductors 20260916 0 80.76 82 78.405 79.71 644594 79.6022 down down correct
USDU.US WisdomTree Trust 20260916 0 26.43 26.58 26.42 26.56 141700 26.56 up up correct
USFR.US WisdomTree Trust 20260916 0 50.47 50.49 50.47 50.49 5881992 50.3318 up up correct
USL.US United States 12 Month Oil Fund LP 20260916 0 57.07 57.14 56.03 56.53 5800 56.53 down down correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260916 0 82.47 82.76 82.3191 82.64 2002 82.64 up up correct
USO.US United States Oil Fund LP 20260916 0 159.31 159.36 154 156.17 5755600 156.17 down down correct
USRT.US iShares Core U.S. REIT ETF 20260916 0 63.6 64.18 62.74 63.16 880000 63.16 down down correct
USSG.US DBX ETF Trust 20260916 0 70.68 70.87 69.92 70.23 7870 70.0676 down down correct
UST.US ProShares Ultra 7 20260916 0 39.66 39.8099 39.4255 39.4255 12850 39.1157 down down correct
USTB.US VictoryShares USAA Core Short 20260916 0 50.115 50.14 50.033 50.05 400600 50.05 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260916 0 106.61 106.945 104.931 105.749 38800 105.749 down up incorrect
UTES.US ETFis Series Trust I 20260916 0 72.36 72.5599 71.54 71.92 197204 71.6588 down up incorrect
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260916 0 34.19 34.1955 33 33.43 134535 33.0228 down down correct
UUP.US Invesco DB US Dollar Index Trust 20260916 0 28.24 28.42 28.21 28.4 2316700 28.4 up up correct
UWM.US ProShares Ultra Russell2000 20260916 0 60.21 60.8 58.29 59.51 557497 59.3504 down down correct
UXI.US ProShares Ultra Industrials 20260916 0 52.25 52.69 51.2 51.7878 3573 51.7176 down down correct
UYG.US ProShares Ultra Financials 20260916 0 94.54 94.66 90.22 91.59 16223 91.4936 down down correct
UYM.US ProShares Ultra Basic Materials 20260916 0 29.33 29.4 28.165 28.6531 9502 28.5674 down down correct
VALQ.US American Century ETF Trust 20260916 0 71.18 71.269 70.32 70.5983 7631 70.5983 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260916 0 227.28 227.935 222.5094 224.7 48881 223.9341 down down correct
VB.US Vanguard Small 20260916 0 291.14 292.48 286.52 288.98 935600 288.98 down down correct
VBK.US Vanguard Small 20260916 0 336.65 338.93 331.98 335.15 315800 335.15 down down correct
VBND.US ETF Series Solutions 20260916 0 42.44 42.49 42.38 42.4 23600 42.227 down down correct
VBR.US Vanguard Small 20260916 0 241.14 241.7 236.84 238.83 303100 238.83 down down correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260916 0 27.417 27.417 27.417 27.417 100 27.417
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260916 0 373.16 374.92 368.4 370.26 51179 369.4604 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260916 0 225.91 226.9299 225.01 225.11 109092 223.8992 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260916 0 183.38 183.71 179.05 180.16 666019 179.073 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260916 0 71.93 72.13 70.81 71.26 10197500 71.0842 down down correct
VEGA.US AdvisorShares Trust 20260916 0 52.52 52.6 52.06 52.22 10200 52.22 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260916 0 47.89 47.89 46.93 47.03 141900 47.03 down down correct
VEGN.US US Vegan Climate ETF 20260916 0 76.39 76.8 75.285 75.76 6600 75.76 down down correct
VEU.US Vanguard FTSE All 20260916 0 84.2 84.41 82.94 83.5 3151100 83.3054 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260916 0 138.65 138.65 135.14 136.44 792720 135.9863 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260916 0 89.31 89.51 88.13 88.63 1659100 88.4098 down down correct
VGT.US Vanguard World Fund 20260916 0 119.44 120.22 117.93 118.92 3527841 118.7822 down down correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20260916 0 314.89 316.7398 313.85 314.66 171497 313.7078 down down correct
VIDI.US ETF Series Solutions 20260916 0 40.78 40.92 40.36 40.45 14300 40.137 down down correct
VIG.US Vanguard Specialized Funds 20260916 0 237.74 238.29 234.58 235.73 1494400 235.73 down down correct
VIOG.US Vanguard S&P Small 20260916 0 140.74 142.02 139.4 140.72 34100 140.72 down down correct
VIOO.US Vanguard Admiral Funds 20260916 0 130.53 131.21 128.64 129.73 86700 129.73 down down correct
VIOV.US Vanguard S&P Small 20260916 0 115.13 115.43 113.01 114.02 33641 113.5724 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260916 0 325.59 327.51 321.4 323.85 65065 323.1571 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260916 0 246.21 246.27 242.9938 243.8884 5753 242.8365 down down correct
VNLA.US Janus Henderson Short Duration Income ETF 20260916 0 48.77 48.81 48.71 48.73 620400 48.73 down down correct
VNQ.US Vanguard Specialized Funds 20260916 0 94.18 95.01 92.96 93.48 3776606 92.6766 down up incorrect
VNSE.US Natixis ETF Trust II 20260916 0 40.805 40.805 40.805 40.805 100 40.805
VO.US Vanguard Mid 20260916 0 80.15 80.38 79 79.54 2928600 79.54 down down correct
VOE.US Vanguard Mid 20260916 0 203.8 203.93 200.49 201.74 634200 201.74 down down correct
VOO.US Vanguard S&P 500 ETF 20260916 0 698.17 700.1 689.04 693.24 14168400 693.24 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260916 0 83.1 83.45 82.0899 82.63 999863 82.5295 down down correct
VOOV.US Vanguard Admiral Funds 20260916 0 226.41 226.54 223.15 224.26 64932 223.3167 down down correct
VOT.US Vanguard Mid 20260916 0 290.63 292.96 287.25 289.52 180600 289.52 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260916 0 194.62 194.85 191.55 192.5 175402 192.1496 down down correct
VPC.US ETFis Series Trust I 20260916 0 15.38 15.4599 15.32 15.3868 6949 15.1048 up up correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260916 0 116.06 116.67 114.1 114.94 203100 114.94 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260916 0 179.96 180.2724 178.2 178.95 370509 177.6771 down down correct
VRAI.US Virtus Real Asset Income ETF 20260916 0 28.59 28.59 28.25 28.277 900 28.014 down down correct
VRP.US Invesco Variable Rate Preferred ETF 20260916 0 24.02 24.085 23.96 24.05 842647 23.9352 up down incorrect
VSLU.US ETF Opportunities Trust 20260916 0 48.48 48.52 47.95 48.152 30900 48.152 down down correct
VSS.US Vanguard FTSE All 20260916 0 157.15 157.69 155.05 155.89 193700 155.5983 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260916 0 158.67 159.02 156.48 157.41 1969700 157.0067 down down correct
VTEB.US Vanguard Tax 20260916 0 48.22 48.36 48.19 48.23 27072600 48.23 up up correct
VTI.US Vanguard Index Funds 20260916 0 373.79 374.98 368.93 371.26 3348094 371.26 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20260916 0 222.76 222.89 219.47 220.64 2834800 220.64 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260916 0 87.37 87.91 86.48 87.06 6484209 87.06 down down correct
VUSE.US Vident Core U.S. Equity Fund 20260916 0 71.67 71.85 70.89 71.26 27800 71.215 down down correct
VV.US Vanguard Large 20260916 0 350.36 351.18 345.67 347.8 208500 347.8 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260916 0 59.53 59.72 58.86 59.18 7295300 59.0674 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260916 0 235.57 237.025 232 234.39 305439 233.8402 down up incorrect
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260916 0 161.5 161.55 158.79 159.78 1302400 158.8975 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260916 0 34.69 35.081 33.5 33.97 29100 33.8287 down down correct
WBIF.US Absolute Shares Trust 20260916 0 35.93 35.93 35.6306 35.6306 174 35.6306 down down correct
WBIG.US WBI BullBear Yield 3000 ETF 20260916 0 26.36 26.37 26.04 26.16 2500 26.16 down down correct
WBIL.US WBI BullBear Quality 3000 ETF 20260916 0 39.688 39.688 39.369 39.369 200 39.369 down down correct
WBIY.US WBI Power Factor High Dividend ETF 20260916 0 37.49 37.49 36.78 36.956 1100 36.956 down down correct
WDIV.US SPDR Index Shares Funds 20260916 0 84.17 84.39 83.225 83.69 4793 82.8668 down down correct
WEAT.US Teucrium Wheat 20260916 0 26.36 26.56 26.23 26.55 295600 26.55 up up correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260916 0 29.08 29.58 28.08 28.63 67870 28.6262 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260916 0 14.33 14.79 14.09 14.573 16000 14.3672 up up correct
WIP.US SPDR FTSE International Government Inflation 20260916 0 39.1 39.42 38.88 39 39700 39 down down correct
WLTH.US WLTH 20260916 0 10.82 10.84 9.95 10.17 3536400 10.17 down down correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260916 0 44.55 44.55 44.35 44.35 1300 44.35 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20260916 0 42.08 42.3 41.8 42.3 25000 42.3 up up correct
WWJD.US Inspire International ESG ETF 20260916 0 40.19 40.19 39.63 39.81 30200 39.6438 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260916 0 241.8 244.78 239.31 242.29 238670 242.1597 up up correct
XBI.US SPDR S&P Biotech ETF 20260916 0 154.37 156.04 152.5 154.18 8847200 154.18 down down correct
XCEM.US Columbia EM Core ex 20260916 0 50.87 51.05 50.01 50.356 116600 50.356 down down correct
XCLR.US Global X S&P 500® Collar 95 20260916 0 27.72 27.72 27.503 27.503 100 27.503 down down correct
XDIV.US Metaurus Equity Component Trust 20260916 0 31.03 31.03 30.62 30.77 10000 30.77 down down correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260916 0 118.99 119.3 114.5373 116.18 36808 115.9212 down down correct
XHB.US SPDR S&P Homebuilders ETF 20260916 0 98.04 98.845 95.93 96.8 2314546 96.2617 down up incorrect
XHE.US SPDR Series Trust 20260916 0 91.28 91.89 90.88 91.32 29800 91.32 up down incorrect
XHS.US SPDR Series Trust 20260916 0 138.46 139.68 137.74 138.25 75100 138.2388 down down correct
XITK.US SPDR Series Trust 20260916 0 192.53 194.17 190.99 192.743 3100 192.743 up up correct
XLB.US Materials Select Sector SPDR Fund 20260916 0 50.93 51.11 49.9095 50.36 9587522 50.1297 down up incorrect
XLC.US Communication Services Select Sector SPDR Fund 20260916 0 114.22 114.515 112.49 113 4395900 112.6288 down down correct
XLE.US The Select Sector SPDR Trust 20260916 0 65.22 65.22 63.68 64.03 48608367 63.6514 down down correct
XLF.US Financial Select Sector SPDR Fund 20260916 0 56.82 56.85 55.44 55.93 53072800 55.7328 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20260916 0 62.42 62.61 61.67 62.02 888700 61.9332 down down correct
XLI.US Industrial Select Sector SPDR Fund 20260916 0 169.61 170.68 167.49 168.71 8915209 168.2578 down down correct
XLK.US Technology Select Sector SPDR Fund 20260916 0 184.93 186.13 182.42 183.93 8068958 183.7156 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260916 0 83.68 84.06 83.32 83.33 9644400 82.7855 down down correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260916 0 43.072 43.49 42.605 42.81 5311000 42.4529 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260916 0 65.6 65.82 64.912 65.231 36700 65.1687 down down correct
XLU.US The Select Sector SPDR Trust 20260916 0 41.63 41.66 41.15 41.32 23577400 41.0184 down up incorrect
XLV.US Health Care Select Sector SPDR Fund 20260916 0 167.75 168.8 167.41 167.77 7160506 167.1304 up up correct
XLY.US The Select Sector SPDR Trust 20260916 0 111.1 111.46 109.63 110.18 8874600 109.9379 down down correct
XME.US SPDR Series Trust 20260916 0 110.9 110.9 106.8646 108.77 2009310 108.6969 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260916 0 114.81 115.25 113.08 113.99 165000 113.8365 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260916 0 66.37 66.6175 65.4976 65.9656 6795 65.4641 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260916 0 147.45 148.19 144.64 146.25 470700 146.0046 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260916 0 73.98 74.18 72.43 73.24 116100 72.8907 down down correct
XNTK.US SPDR NYSE Technology ETF 20260916 0 357.35 358.96 351.74 354.91 36151 354.8362 down up incorrect
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260916 0 195.91 196.24 190.66 191.8 7199126 191.0383 down up incorrect
XPH.US SPDR Series Trust 20260916 0 66.94 67.47 66.425 66.79 67951 66.7481 down up incorrect
XPND.US First Trust Exchange 20260916 0 38.585 38.62 38.216 38.216 900 38.2126 down up incorrect
XPP.US ProShares Ultra FTSE China 50 20260916 0 19.5599 19.5599 19.2051 19.2051 4014 19.0561 down up incorrect
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260916 0 17.29 17.33 17.11 17.193 120800 17.021 down down correct
XRT.US SPDR S&P Retail ETF 20260916 0 83.42 84.15 82.425 82.73 5053121 82.5555 down down correct
XSD.US SPDR Series Trust 20260916 0 487.26 489.15 474 479.8 109121 479.6258 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260916 0 51.8 51.99 50.89 51.3303 5639 50.8544 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260916 0 81.93 82.55 80.93 81.79 460800 81.6325 down down correct
XSOE.US WisdomTree Emerging Markets ex 20260916 0 46.87 46.9401 46.1 46.38 33181 46.17 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260916 0 68.59 68.96 67.59 68.29 74300 67.873 down down correct
XSW.US SPDR S&P Software & Services ETF 20260916 0 200.44 201.07 198.13 199.09 26300 199.09 down down correct
XTL.US SPDR Series Trust 20260916 0 207.39 209.02 203.56 205.36 18000 205.0562 down down correct
XTN.US SPDR S&P Transportation ETF 20260916 0 101.71 101.71 99.58 100.16 21000 99.9741 down down correct
XYLD.US Global X Funds 20260916 0 41.51 41.56 41.01 41.25 835500 40.9569 down down correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260916 0 29.34 29.4394 29.04 29.23 22042 29.13 down down correct
YANG.US Direxion Shares ETF Trust 20260916 0 31.74 32.909 31.74 32.6 977425 32.3042 up up correct
YCL.US ProShares Ultra Yen 20260916 0 18.87 18.91 18.56 18.63 22400 18.63 down down correct
YCS.US ProShares UltraShort Yen 20260916 0 52.2 52.9 52.12 52.82 3700 52.82 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260916 0 26.19 26.19 25.2 25.43 1779964 24.9185 down down correct
YLD.US Principal Exchange 20260916 0 18.77 18.82 18.73 18.76 220100 18.76 down down correct
YOLO.US AdvisorShares Trust 20260916 0 3 3.05 2.97 2.999 41700 2.999 down down correct
YXI.US ProShares Short FTSE China 50 20260916 0 22.75 22.915 22.74 22.8805 1531 22.7381 up up correct
YYY.US Amplify ETF Trust 20260916 0 10.8 10.81 10.72 10.75 445800 10.75 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20260916 0 23.54 23.562 23.54 23.562 100 23.562 up up correct
ZIG.US ETF Series Solutions 20260916 0 39.46 39.46 39.035 39.035 700 39.035 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260916 0 57.87 58.7 57.87 58.01 532200 58.01 up down incorrect
ZSL.US ProShares Trust II 20260916 0 24.27 26.1 24.1 25.44 7860500 25.44 up down incorrect

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