CollectAI

close-nyse_etfs

2026/09/18

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260918 0 24.95 25.04 24.88 24.9 13000 24.9 down down correct
AAAU.US Goldman Sachs Physical Gold ETF 20260918 0 43.06 43.33 42.8 43.14 813900 43.14 up up correct
ABEQ.US Absolute Core Strategy ETF 20260918 0 38.41 38.486 38.41 38.486 2000 38.486 up up correct
ACES.US ALPS Clean Energy ETF 20260918 0 29.39 29.39 28.71 28.99 51000 28.99 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260918 0 46.5688 46.625 46.5688 46.625 1385 46.625 up up correct
ACVF.US ETF Opportunities Trust 20260918 0 54.395 54.461 54.23 54.461 5100 54.4061 up down incorrect
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260918 0 19.43 19.49 19.39 19.48 1000 19.48 up up correct
AFK.US VanEck Vectors Africa Index ETF 20260918 0 28.8 28.98 28.62 28.98 31800 28.98 up up correct
AFLG.US First Trust Active Factor Large Cap ETF 20260918 0 44.71 44.71 44.38 44.55 109000 44.5329 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260918 0 40.37 40.37 40.001 40.21 25900 40.1924 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20260918 0 39.78 39.78 39.57 39.715 9400 39.6949 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260918 0 96.07 96.07 95.93 95.96 6148500 95.96 down down correct
AGGY.US WisdomTree Trust 20260918 0 42.19 42.19 42.115 42.13 110908 41.948 down down correct
AGOX.US Adaptive Growth Opportunities ETF 20260918 0 33.36 33.36 32.7 32.978 12900 32.978 down down correct
AGQ.US ProShares Trust II 20260918 0 81.97 82.68 80.61 81.48 2189300 81.48 down down correct
AGZ.US iShares Agency Bond ETF 20260918 0 107.26 107.39 107.26 107.34 16500 107.34 up up correct
AHYB.US American Century ETF Trust 20260918 0 45.478 45.57 45.45 45.495 4200 45.495 up up correct
AIEQ.US AI Powered Equity ETF 20260918 0 49.55 49.62 49.43 49.487 2400 49.487 down down correct
ALTL.US Pacer Funds Trust 20260918 0 44.88 44.91 44.83 44.8454 5528 44.8454 down up incorrect
AMAX.US Starboard Investment Trust 20260918 0 7.58 7.63 7.58 7.624 8500 7.624 up up correct
AMLP.US ALPS ETF Trust 20260918 0 55.07 55.25 54.8 54.98 1027600 54.98 down down correct
AMOM.US QRAFT AI 20260918 0 59.53 59.909 59.38 59.909 1300 59.909 up down incorrect
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260918 0 23.3 23.3 23.11 23.184 300 23.184 down down correct
AMZA.US InfraCap MLP ETF 20260918 0 50.25 50.8099 50.15 50.56 26697 50.22 up down incorrect
ANEW.US ProShares Trust 20260918 0 53.804 53.804 53.804 53.804 100 53.7748
AOA.US iShares Trust 20260918 0 97.82 97.86 97.5 97.86 107100 97.86 up up correct
AOK.US iShares Core Conservative Allocation ETF 20260918 0 40.76 40.78 40.71 40.77 178400 40.77 up up correct
AOM.US iShares Core Moderate Allocation ETF 20260918 0 49.31 49.31 49.12 49.22 143600 49.22 down down correct
AOR.US iShares Trust 20260918 0 68.95 69.08 68.87 69.08 318600 69.08 up up correct
ARB.US AltShares Trust 20260918 0 29.77 29.805 29.64 29.78 10200 29.78 up up correct
ARGT.US Global X Funds 20260918 0 93.89 94.1 92.33 92.43 85100 92.43 down down correct
ARKF.US ARK ETF Trust 20260918 0 44.96 45.78 44.89 45.75 90277 45.75 up up correct
ARKK.US ARK ETF Trust 20260918 0 87.55 88.33 87.009 88.23 4398400 88.23 up up correct
ARKW.US ARK Next Generation Internet ETF 20260918 0 157.72 159.09 157.544 158.98 63600 158.98 up up correct
ASEA.US Global X Funds 20260918 0 21.05 21.08 20.98 21.04 51100 21.04 down down correct
ASHR.US DBX ETF Trust 20260918 0 33.71 33.77 33.62 33.77 2989000 33.77 up up correct
ASHS.US Xtrackers Harvest CSI 500 China 20260918 0 42.55 42.61 42.42 42.61 7500 42.61 up up correct
ATFV.US Alger 35 ETF 20260918 0 40.23 40.23 39.61 39.93 30400 39.93 down down correct
AUSF.US Global X Funds 20260918 0 50.55 50.55 50.3 50.45 34000 50.45 down up incorrect
AVDE.US American Century ETF Trust 20260918 0 91.72 91.755 91.345 91.69 753600 91.69 down up incorrect
AVDV.US American Century ETF Trust 20260918 0 110.93 111.14 110.5 111.13 448800 111.13 up up correct
AVEM.US American Century ETF Trust 20260918 0 93.93 94.28 93.612 94.25 1249900 94.25 up up correct
AVES.US Avantis® Emerging Markets Value ETF 20260918 0 65.22 65.365 64.96 65.19 76600 65.19 down down correct
AVIG.US Avantis Core Fixed Income ETF 20260918 0 40.06 40.06 39.97 39.97 506800 39.97 down down correct
AVIV.US Avantis International Large Cap 20260918 0 81.34 81.46 81.1 81.37 103109 81.37 up up correct
AVLV.US American Century ETF Trust 20260918 0 92.18 92.2 91.805 92.06 899400 92.06 down up incorrect
AVMU.US Avantis Core Municipal Fixed Income ETF 20260918 0 43.65 43.65 43.451 43.589 11300 43.589 down up incorrect
AVRE.US AVRE 20260918 0 45.38 45.4 45.22 45.27 84600 45.27 down down correct
AVSF.US American Century ETF Trust 20260918 0 45.8319 45.8319 45.8 45.805 35358 45.805 down down correct
AVUS.US American Century ETF Trust 20260918 0 128.79 128.8 128.2 128.78 231000 128.78 down down correct
AVUV.US American Century ETF Trust 20260918 0 122.015 122.23 121.462 121.96 1102700 121.96 down down correct
AWAY.US ETFMG Travel Tech ETF 20260918 0 17.51 17.609 17.261 17.35 5700 17.35 down down correct
BAB.US Invesco Exchange 20260918 0 25.99 26.0812 25.905 25.91 221742 25.8062 down down correct
BAR.US GraniteShares Gold Trust 20260918 0 42.99 43.27 42.75 43.08 87200 43.08 up up correct
BATT.US Amplify ETF Trust 20260918 0 14.77 14.78 14.627 14.7 20100 14.7 down up incorrect
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260918 0 49.12 49.12 48.33 48.607 9300 48.607 down up incorrect
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260918 0 122.87 122.87 122.2799 122.5861 7218 122.2251 down up incorrect
BBP.US ETFis Series Trust I 20260918 0 105.09 105.09 103.69 103.8 16268 103.8 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260918 0 86.61 86.7353 86.46 86.7353 7790 86.491 up up correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260918 0 39.01 39.09 38.938 39.01 30800 39.01
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260918 0 26.54 26.61 26.4 26.45 706100 26.45 down down correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260918 0 20.26 20.26 20.25 20.2543 10621 20.2543 down down correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260918 0 15.167 15.167 15.152 15.152 2300 15.152 down up incorrect
BDRY.US ETF Managers Group Commodity Trust I 20260918 0 15.77 15.845 15.64 15.72 77200 15.72 down up incorrect
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260918 0 18.13 18.42 17.79 17.84 35800 17.84 down down correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260918 0 18.62 18.62 18.22 18.22 6307 18.22 down down correct
BFOR.US Barron's 400 ETF 20260918 0 23.27 23.3 23.2 23.3 7500 23.3 up up correct
BIBL.US Northern Lights Fund Trust IV 20260918 0 54 54.106 53.87 54.106 13100 54.106 up down incorrect
BIGY.US ETF Series Solutions 20260918 0 52.12 52.135 52.03 52.129 1900 52.129 up up correct
BIL.US SPDR Bloomberg Barclays 1 20260918 0 91.56 91.56 91.55 91.55 11328700 91.55 down down correct
BILS.US SPDR Series Trust 20260918 0 99.24 99.25 99.23 99.23 208900 99.23 down down correct
BITO.US ProShares Bitcoin Strategy ETF 20260918 0 10.49 10.95 10.49 10.92 100885300 10.92 up up correct
BITQ.US Exchange Traded Concepts Trust 20260918 0 25.8 27.32 25.8 27.27 106400 27.27 up up correct
BIV.US Vanguard Intermediate 20260918 0 74.05 74.08 73.93 73.96 1610000 73.96 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20260918 0 13.33 13.33 13.05 13.08 1974800 13.08 down down correct
BKAG.US BNY Mellon Core Bond ETF 20260918 0 40.72 40.72 40.655 40.66 98200 40.66 down down correct
BKEM.US BNY Mellon ETF Trust 20260918 0 30.43 30.51 30.36 30.5 5600 30.5 up up correct
BKF.US iShares MSCI BRIC ETF 20260918 0 39.56 39.64 39.55 39.6 4000 39.6 up down incorrect
BKHY.US BNY Mellon High Yield Beta ETF 20260918 0 46.625 46.64 46.585 46.64 111600 46.64 up down incorrect
BKIE.US BNY Mellon International Equity ETF 20260918 0 33.87 33.87 33.7 33.855 55800 33.855 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260918 0 48.83 48.845 48.6 48.83 239712 48.83
BKLN.US Invesco Exchange 20260918 0 20.69 20.69 20.65 20.66 10366790 20.5455 down down correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260918 0 39.65 39.65 39.31 39.436 16700 39.436 down up incorrect
BKSE.US BNY Mellon ETF Trust 20260918 0 42.45 42.469 42.35 42.469 1200 42.469 up up correct
BKUI.US BNY Mellon ETF Trust 20260918 0 49.5593 49.57 49.55 49.555 12655 49.555 down down correct
BLES.US Northern Lights Fund Trust IV 20260918 0 48.34 48.349 48.265 48.344 16400 48.344 up up correct
BLOK.US Amplify Transformational Data Sharing ETF 20260918 0 62.91 64.91 62.88 64.86 209200 64.86 up down incorrect
BLV.US Vanguard Long 20260918 0 65.32 65.33 65.08 65.16 379100 65.16 down down correct
BMED.US BlackRock Future Health ETF 20260918 0 34.24 34.24 33.86 33.86 4500 33.86 down down correct
BNDC.US FlexShares Core Select Bond Fund 20260918 0 21.42 21.43 21.41 21.4185 6600 21.4185 down down correct
BNDD.US BNDD 20260918 0 98.065 98.065 98.065 98.065 200 98.065
BNKD.US MicroSectors U.S. Big Banks Index 20260918 0 31.04 31.04 30.7736 30.7736 273 30.7736 down down correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260918 0 38.21 38.58 37.87 38.406 5000 38.406 up up correct
BNO.US United States Brent Oil Fund LP 20260918 0 61.11 61.42 60.39 60.57 1289200 60.57 down down correct
BOAT.US SonicShares Global Shipping ETF 20260918 0 53.24 53.357 52.79 53.21 82700 53.21 down down correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260918 0 19.99 20.39 19.89 20.02 4513300 20.02 up up correct
BOND.US PIMCO Active Bond Exchange 20260918 0 88.84 88.91 88.71 88.72 572100 88.72 down down correct
BOUT.US Innovator ETFs Trust 20260918 0 43.19 43.25 42.97 43.15 5600 43.15 down up incorrect
BRF.US VanEck Vectors ETF Trust 20260918 0 16.12 16.2 16.03 16.2 4300 16.2 up down incorrect
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260918 0 102.05 102.73 101 102.62 31967 102.3705 up down incorrect
BSV.US Vanguard Short 20260918 0 76.68 76.69 76.64 76.65 1669100 76.65 down down correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260918 0 12.29 12.32 12.22 12.28 360800 12.28 down down correct
BUL.US Pacer US Cash Cows Growth ETF 20260918 0 62.88 62.88 62.01 62.06 11085 62.06 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260918 0 41.04 41.74 40.19 41.58 486400 41.58 up up correct
BUZZ.US VanEck Vectors ETF Trust 20260918 0 37.9 38.01 37.59 38 20100 38 up up correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260918 0 21.43 21.53 21.43 21.48 185000 21.48 up up correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260918 0 26.95 27.11 26.95 27 49800 27 up up correct
BYLD.US iShares Yield Optimized Bond ETF 20260918 0 22 22 21.95 21.96 93000 21.96 down down correct
BZQ.US ProShares Trust 20260918 0 19.371 19.46 19.19 19.208 1284 18.8964 down down correct
CANE.US Teucrium Sugar 20260918 0 11.09 11.12 11.04 11.05 171200 11.05 down up incorrect
CAPE.US Barclays ETN+ Shiller Capet ETN 20260918 0 31.78 31.8 31.55 31.576 56700 31.576 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260918 0 24.18 24.23 24.18 24.225 1700 24.225 up up correct
CBSE.US Listed Funds Trust 20260918 0 46.53 46.851 46.5 46.851 1000 46.851 up up correct
CCOR.US Core Alternative ETF 20260918 0 25.62 25.67 25.58 25.646 3100 25.646 up up correct
CEF.US Sprott Physical Gold and Silver Trust 20260918 0 44.61 44.94 44.37 44.63 202500 44.63 up up correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260918 0 17.88 18.1211 17.88 18.1211 474 18.1211 up up correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20260918 0 19.74 19.75 19.71 19.75 14900 19.75 up down incorrect
CGW.US Invesco Exchange 20260918 0 63.09 63.25 62.93 63.19 18300 63.19 up up correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260918 0 20.86 20.86 20.69 20.83 10805 20.7222 down down correct
CHGX.US ETF Series Solutions 20260918 0 32.865 32.865 32.69 32.8497 14754 32.8497 down up incorrect
CHIQ.US Global X MSCI China Consumer Disc ETF 20260918 0 16.24 16.34 16.24 16.3 19800 16.3 up up correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260918 0 27.3 27.432 27.29 27.432 1400 27.432 up up correct
CMBS.US iShares Trust 20260918 0 47.66 47.72 47.53 47.58 216000 47.58 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260918 0 65.51 65.51 64.89 64.988 34800 64.988 down down correct
CMF.US iShares Trust 20260918 0 55.16 55.17 54.96 55.09 1448900 55.09 down down correct
CNBS.US Amplify ETF Trust 20260918 0 28.4 28.4 27.78 28.2642 7565 28.2642 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20260918 0 88.57 88.57 86.75 87.5 6800 87.14 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20260918 0 48.36 48.73 48.28 48.71 126100 48.71 up up correct
COM.US Direxion Shares ETF Trust 20260918 0 35.38 35.435 35.32 35.34 24472 35.107 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260918 0 28.65 28.67 28.494 28.542 44200 28.542 down down correct
COPX.US Global X Copper Miners ETF 20260918 0 86.9 87.42 85.92 87.28 2064100 87.28 up up correct
CORN.US Teucrium Commodity Trust 20260918 0 19.82 19.82 19.67 19.7 456100 19.7 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260918 0 93.64 93.64 93.48 93.57 63200 93.57 down down correct
CPER.US United States Copper Index Fund LP 20260918 0 40 40.25 39.87 40.23 414000 40.23 up up correct
CQQQ.US Invesco China Technology ETF 20260918 0 46.89 47.16 46.73 47.08 529000 47.08 up up correct
CRAK.US VanEck Vectors ETF Trust 20260918 0 65.76 66.01 65.22 65.39 847400 65.39 down down correct
CRBN.US iShares Trust 20260918 0 255.335 256.405 255.29 256.17 4300 256.17 up up correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260918 0 14.51 16 14.51 16 45600 16 up up correct
CSD.US Invesco S&P Spin 20260918 0 128.22 129 127.99 129 10700 129 up down incorrect
CTEX.US ProShares S&P Kensho Cleantech ETF 20260918 0 31.934 31.934 31.934 31.934 100 31.883
CURE.US Direxion Shares ETF Trust 20260918 0 128.14 129.6 127 128.39 23154 128.0817 up up correct
CUT.US Invesco MSCI Global Timber ETF 20260918 0 28.99 28.99 28.99 28.99 800 28.99
CVY.US Invesco Zacks Multi 20260918 0 29.86 29.86 29.76 29.8294 3525 29.6034 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260918 0 101.71 101.79 101.01 101.69 475900 101.69 down down correct
CWEB.US Direxion Shares ETF Trust 20260918 0 18.85 19.135 18.81 18.97 786454 18.9059 up up correct
CWI.US SPDR MSCI ACWI ex 20260918 0 40.74 40.74 40.51 40.73 170566 40.73 down down correct
CWS.US AdvisorShares Focused Equity ETF 20260918 0 67.59 68 67.55 67.94 5100 67.94 up down incorrect
CZA.US Invesco Zacks Mid 20260918 0 121.07 121.07 120.71 120.71 1700 120.71 down down correct
DAT.US ProShares Big Data Refiners ETF 20260918 0 49.1769 49.1769 49.1769 49.1769 91 49.1769
DBA.US Invesco DB Multi 20260918 0 28.39 28.39 28.12 28.15 1057100 28.15 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260918 0 47.97 47.97 47.67 47.84 20800 47.84 down down correct
DBB.US Invesco DB Multi 20260918 0 25.71 25.96 25.67 25.94 121900 25.94 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260918 0 33.21 33.21 32.85 32.93 985100 32.93 down down correct
DBE.US Invesco DB Energy Fund 20260918 0 37.64 37.77 37.12 37.12 20500 37.12 down down correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260918 0 54.98 55.02 54.66 54.75 335000 54.75 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260918 0 39.05 39.33 39.05 39.33 6000 39.33 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260918 0 53.89 53.89 53.41 53.54 18300 53.54 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260918 0 61.64 61.714 61.64 61.714 2300 61.714 up up correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260918 0 115.94 115.94 115.15 115.59 6000 115.59 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260918 0 32.25 32.33 32.172 32.23 1929300 32.23 down down correct
DBO.US Invesco DB Oil Fund 20260918 0 25.59 25.69 25.01 25.04 345300 25.04 down down correct
DBP.US Invesco DB Precious Metals Fund 20260918 0 101.1 101.64 100.53 101.34 6300 101.34 up up correct
DDM.US ProShares Ultra Dow30 20260918 0 63.5 63.605 62.96 63.37 96161 63.2191 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20260918 0 20.782 20.79 20.765 20.765 1500 20.6745 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260918 0 39.47 39.5584 39.4 39.5584 793 39.5584 up up correct
DEEP.US Roundhill Acquirers Deep Value ETF 20260918 0 42.16 42.16 42.052 42.066 900 42.066 down down correct
DEM.US WisdomTree Trust 20260918 0 56.14 56.31 55.97 56.29 135600 56.29 up up correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260918 0 38.95 38.95 38.71 38.86 49738 38.7391 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20260918 0 65.07 65.07 64.76 64.893 4800 64.893 down up incorrect
DEW.US WisdomTree Global High Dividend Fund 20260918 0 71.29 71.33 71.2 71.24 4000 71.24 down up incorrect
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260918 0 44.87 44.938 44.655 44.85 1631700 44.754 down up incorrect
DFAE.US Dimensional ETF Trust 20260918 0 39.67 39.77 39.495 39.73 822500 39.4683 up down incorrect
DFAI.US Dimensional International Core Equity Market ETF 20260918 0 42.23 42.23 42.04 42.19 1376700 42.0076 down up incorrect
DFAS.US Dimensional U.S. Small Cap ETF 20260918 0 79.45 79.45 78.84 79.11 802800 78.9108 down up incorrect
DFAT.US Dimensional U.S. Targeted Value ETF 20260918 0 69.24 69.24 68.69 68.81 182100 68.5627 down up incorrect
DFAU.US Dimensional US Core Equity Market ETF 20260918 0 52.64 52.64 52.335 52.55 417000 52.4297 down up incorrect
DFCF.US Dimensional ETF Trust 20260918 0 40.96 40.97 40.9 40.92 900300 40.7565 down up incorrect
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260918 0 75.89 76.06 75.89 76.06 5300 76.06 up down incorrect
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260918 0 51.93 52.259 50.69 52.16 269864 52.1484 up up correct
DFIP.US Dimensional ETF Trust 20260918 0 39.6 39.62 39.53 39.53 156600 39.53 down down correct
DFIV.US DFIV 20260918 0 57.49 57.49 57.265 57.4 1210000 57.1191 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260918 0 116.1 116.21 115.43 116.21 12861 116.1445 up up correct
DFNM.US Dimensional ETF Trust 20260918 0 46.81 46.81 46.71 46.722 292800 46.594 down down correct
DFSD.US Dimensional ETF Trust 20260918 0 46.89 46.89 46.85 46.85 500600 46.6763 down down correct
DFUS.US Dimensional U.S. Equity ETF 20260918 0 83.31 83.31 82.83 83.22 346000 83.0268 down down correct
DGP.US DB Gold Double Long ETN 20260918 0 157.37 159.33 154.93 156.31 147400 156.31 down down correct
DGRO.US iShares Core Dividend Growth ETF 20260918 0 76.93 77.04 76.67 76.89 1894000 76.89 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260918 0 63.93 64.03 63.34 63.97 36700 63.97 up up correct
DGT.US SPDR Series Trust 20260918 0 188.94 188.94 187.905 188.5136 5256 188.0286 down down correct
DGZ.US DB Gold Short ETN 20260918 0 5.11 5.11 5.11 5.11 100 5.11
DHS.US WisdomTree U.S. High Dividend Fund 20260918 0 115.58 115.58 114.96 115.26 33728 114.941 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260918 0 516.52 517.08 514.15 515.88 2690000 515.88 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260918 0 17.6 17.61 17.58 17.595 34100 17.595 down down correct
DIG.US ProShares Ultra Oil & Gas 20260918 0 70.79 71.17 69.9601 70.31 50622 70.0581 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20260918 0 88.11 88.16 87.95 88.09 2611 87.5575 down down correct
DIV.US Global X SuperDividend U.S. ETF 20260918 0 19.6 19.61 19.44 19.47 252100 19.47 down down correct
DIVO.US Amplify ETF Trust 20260918 0 47.36 47.473 47.22 47.37 653600 47.37 up up correct
DIVS.US SmartETFs Dividend Builder ETF 20260918 0 33.34 33.495 33.34 33.495 1200 33.495 up up correct
DIVZ.US Listed Funds Trust 20260918 0 37.4317 37.5201 37.4317 37.4925 11995 37.4925 up up correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260918 0 64.38 64.38 64.035 64.1 64456 63.766 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260918 0 53.13 53.13 52.68 52.7 42900 52.7 down down correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260918 0 98.8 98.9 98.53 98.79 109507 98.5941 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260918 0 88.49 88.56 88.24 88.54 13700 88.54 up up correct
DNL.US WisdomTree Global ex 20260918 0 44.62 44.62 44.41 44.6 11600 44.6 down down correct
DOG.US ProShares Short Dow30 20260918 0 22.07 22.155 22.0398 22.09 4438679 21.9234 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260918 0 75.52 75.7 75.4272 75.66 14176 75.3802 up up correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260918 0 56.02 56.02 55.59 55.65 99700 55.528 down down correct
DOO.US WisdomTree International Dividend ex 20260918 0 58.25 58.65 57.56 58.01 144700 58.01 down down correct
DPST.US Direxion Shares ETF Trust 20260918 0 123.25 125.61 121 124.58 162250 124.1649 up up correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260918 0 33.03 33.81 32.94 33.71 648162 33.4515 up up correct
DRN.US Direxion Shares ETF Trust 20260918 0 9.29 9.355 9.17 9.19 1787289 9.1201 down up incorrect
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260918 0 21.31 21.45 21.07 21.41 72167 21.2513 up down incorrect
DSI.US iShares MSCI KLD 400 Social ETF 20260918 0 145.48 145.48 144.58 145.31 68600 145.31 down up incorrect
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260918 0 66.87 66.87 66.31 66.32 42100 66.1473 down down correct
DSTX.US ETF Series Solutions 20260918 0 34.83 35.13 34.8 34.913 5200 34.7661 up up correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260918 0 95.17 95.17 94.85 94.98 58170 94.7838 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20260918 0 51.6 51.6 51.03 51.07 9600 51.07 down down correct
DTH.US WisdomTree International High Dividend Fund 20260918 0 57.66 57.79 57.53 57.69 19100 57.69 up up correct
DUG.US ProShares UltraShort Oil & Gas 20260918 0 14.41 14.52 14.24 14.42 163859 14.3435 up up correct
DUSL.US Direxion Shares ETF Trust 20260918 0 76.46 77.56 75.96 77.533 11611 77.5251 up up correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260918 0 34.19 35.5 34.07 34.53 1097870 34.2569 up up correct
DVYE.US iShares Inc. 20260918 0 34.77 34.83 34.66 34.73 168400 34.73 down down correct
DWM.US WisdomTree International Equity Fund 20260918 0 74.25 74.43 74.17 74.37 6000 74.37 up up correct
DWMF.US WisdomTree International Multifactor Fund 20260918 0 33.61 33.61 33.61 33.61 100 33.61
DWX.US SPDR S&P International Dividend ETF 20260918 0 47.19 47.3 47.0227 47.29 21081 46.915 up up correct
DXD.US ProShares Trust 20260918 0 17.69 17.8501 17.665 17.73 1851414 17.575 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260918 0 179.34 179.58 177.91 178.46 126400 178.3803 down down correct
DYLD.US Two Roads Shared Trust 20260918 0 22.2 22.209 22.15 22.2 15200 22.1303
DYNF.US BlackRock ETF Trust 20260918 0 69.32 69.32 68.93 69.28 1681700 69.28 down down correct
DZZ.US DB Gold Double Short ETN 20260918 0 1.78 1.78 1.75 1.77 800 1.77 down down correct
EAGG.US iShares Trust 20260918 0 46 46 45.92 45.94 338300 45.94 down down correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260918 0 33.72 33.82 33.72 33.789 2000 33.789 up up correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260918 0 38.05 38.19 38.01 38.1505 3667 38.1505 up up correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260918 0 20.79 20.82 20.76 20.8 171600 20.8 up up correct
ECNS.US iShares Trust 20260918 0 27.63 27.74 27.61 27.68 5300 27.68 up up correct
ECON.US Columbia Emerging Markets Consumer ETF 20260918 0 35.44 35.52 35.28 35.52 2100 35.52 up up correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260918 0 77.53 78.36 76.77 78.27 53100 78.0629 up up correct
EDIV.US SPDR Index Shares Funds 20260918 0 41.47 41.59 41.42 41.59 60460 40.922 up up correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260918 0 24.26 24.26 24.26 24.26 1500 24.26
EDOW.US First Trust Dow 30 Equal Weight ETF 20260918 0 45.24 45.24 45.01 45.1173 10572 44.9831 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260918 0 59.94 59.94 59.49 59.63 937000 59.63 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260918 0 14.72 14.9 14.58 14.59 142300 14.3929 down down correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260918 0 28.83 28.9 28.75 28.87 75154 28.438 up up correct
EEM.US iShares MSCI Emerging Markets ETF 20260918 0 66.84 67.07 66.57 67.03 19432100 67.03 up up correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260918 0 22.2 22.3 22.17 22.3 1500 22.184 up up correct
EEMS.US iShares MSCI Emerging Markets Small 20260918 0 75.42 75.61 75.11 75.6 3600 75.6 up up correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260918 0 52.6801 53.2 52.6801 53.1855 12036 53.1855 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260918 0 66.04 66.04 65.59 65.8912 16481 65.6854 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20260918 0 108.675 109.6106 108.16 109.6106 1067 109.1657 up up correct
EEV.US ProShares Trust 20260918 0 10.878 10.89 10.755 10.76 10784 10.5574 down down correct
EFA.US iShares MSCI EAFE ETF 20260918 0 104.99 105.13 104.61 104.97 17991400 104.97 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260918 0 53.97 54.22 53.97 54.21 17495 54.21 up up correct
EFIV.US SPDR S&P 500 ESG ETF 20260918 0 73.94 73.94 73.64 73.93 17260 73.729 down down correct
EFO.US ProShares Ultra MSCI EAFE 20260918 0 73.16 73.508 73.16 73.508 4525 73.2316 up up correct
EFU.US ProShares UltraShort MSCI EAFE 20260918 0 7.21 7.245 7.1857 7.1959 3999 7.1134 down down correct
EFZ.US ProShares Short MSCI EAFE 20260918 0 23.01 23.0299 22.9367 22.9367 1224 22.7002 down down correct
EIDO.US iShares MSCI Indonesia ETF 20260918 0 12.47 12.49 12.44 12.47 906600 12.47
EINC.US VanEck Vectors Energy Income ETF 20260918 0 118.2 119.859 118.2 118.9842 10791 118.9842 up up correct
EIRL.US iShares Trust 20260918 0 82.24 82.43 82.15 82.35 6000 82.35 up up correct
EIS.US iShares MSCI Israel ETF 20260918 0 124.94 124.94 124.35 124.76 14700 124.76 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260918 0 37.07 37.12 37.041 37.105 2600 37.105 up up correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260918 0 31.26 31.333 31.22 31.333 13000 31.333 up up correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260918 0 28.48 28.565 28.42 28.5436 13038 28.3963 up up correct
EMBD.US Global X Emerging Markets Bond ETF 20260918 0 23.23 23.25 23.2 23.22 15900 23.22 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260918 0 24.54 24.54 24.52 24.54 22100 24.54
EMLC.US VanEck Vectors ETF Trust 20260918 0 25.2 25.21 25.13 25.19 1797300 25.19 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260918 0 43.3 43.4 43.13 43.27 174649 42.9389 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260918 0 38.2 38.26 38.08 38.26 11100 38.26 up up correct
EMNT.US EMNT 20260918 0 98.71 98.72 98.695 98.695 117000 98.695 down down correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260918 0 31.63 31.73 31.59 31.59 67900 31.59 down down correct
EMTY.US ProShares Trust 20260918 0 24.86 25.0201 24.86 25.0201 426 24.8454 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20260918 0 38.92 39.395 38.92 39.03 37652 39.03 up up correct
EOCT.US Innovator ETFs Trust 20260918 0 35.235 35.31 35.2 35.26 38600 35.26 up up correct
EPHE.US iShares MSCI Philippines ETF 20260918 0 23.37 23.37 23.16 23.29 178300 23.29 down down correct
EPI.US WisdomTree India Earnings Fund 20260918 0 41.71 41.73 41.61 41.66 268600 41.66 down down correct
EPOL.US iShares Trust 20260918 0 44.41 44.44 44.17 44.41 155700 44.41
EPP.US iShares MSCI Pacific ex Japan ETF 20260918 0 55.57 55.7 55.43 55.69 123300 55.69 up up correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260918 0 80.5 80.5 80.1 80.38 21000 80.38 down down correct
EPU.US iShares MSCI Peru ETF 20260918 0 90.87 90.9 90.04 90.75 7900 90.75 down down correct
EPV.US ProShares UltraShort FTSE Europe 20260918 0 18.32 18.5699 18.32 18.425 43748 18.1893 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260918 0 59.22 59.22 58.8401 58.9122 35782 58.6412 down down correct
EQL.US ALPS Equal Sector Weight ETF 20260918 0 51.19 51.19 50.895 50.99 32809 50.8022 down down correct
EQWL.US Invesco Exchange 20260918 0 131.21 131.21 130.57 130.97 61961 130.465 down down correct
ERTH.US Invesco Exchange 20260918 0 44.17 44.17 43.93 43.97 41900 43.822 down down correct
ERX.US Direxion Shares ETF Trust 20260918 0 109.04 110.44 108.4 109 205100 108.616 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260918 0 8.8 8.89 8.71 8.84 16994961 8.777 up up correct
ESBA.US Empire State Realty OP L.P 20260918 0 3.9985 3.9985 3.99 3.99 458 3.99 down down correct
ESGA.US American Century Sustainable Equity ETF 20260918 0 56.66 56.66 56.55 56.55 939 56.55 down down correct
ESGY.US American Century Sustainable Growth ETF 20260918 0 76.01 76.16 76.01 76.16 300 76.16 up up correct
ETHO.US Etho Climate Leadership U.S. ETF 20260918 0 79.25 79.356 79.066 79.356 1700 79.356 up up correct
EUDG.US WisdomTree Trust 20260918 0 38.3 38.32 38.15 38.2258 1943 38.1808 down down correct
EUM.US ProShares Short MSCI Emerging Markets 20260918 0 15.83 15.88 15.77 15.77 26081 15.633 down down correct
EUO.US ProShares Trust II 20260918 0 30.8 30.8 30.62 30.66 6700 30.66 down up incorrect
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260918 0 44.29 44.83 44.26 44.83 5000 44.683 up down incorrect
EUSA.US iShares MSCI USA Equal Weighted ETF 20260918 0 113.54 113.59 112.78 113.14 32700 113.14 down up incorrect
EUSB.US iShares Trust 20260918 0 42.24 42.24 42.18 42.1852 32584 42.1852 down up incorrect
EVNT.US EVNT 20260918 0 12.25 12.25 12.25 12.25 100 12.25
EVX.US VanEck Vectors ETF Trust 20260918 0 39.62 39.62 39.47 39.48 2000 39.48 down down correct
EWA.US iShares MSCI Australia ETF 20260918 0 28.75 28.8 28.62 28.75 2093000 28.75
EWC.US iShares MSCI Canada ETF 20260918 0 60.36 60.36 59.92 60.22 820300 60.22 down down correct
EWD.US iShares MSCI Sweden ETF 20260918 0 51.28 51.28 50.83 51.03 113700 51.03 down down correct
EWG.US iShares MSCI Germany ETF 20260918 0 42.26 42.29 42 42.15 1836300 42.15 down up incorrect
EWH.US iShares Inc. 20260918 0 22.44 22.49 22.37 22.45 1499600 22.45 up down incorrect
EWI.US iShares MSCI Italy ETF 20260918 0 60.22 60.22 59.92 60.05 102300 60.05 down up incorrect
EWJ.US iShares MSCI Japan ETF 20260918 0 96.69 97.07 96.3 97 2605300 97 up down incorrect
EWK.US iShares MSCI Belgium ETF 20260918 0 26.71 26.85 26.71 26.84 9500 26.84 up down incorrect
EWL.US iShares MSCI Switzerland ETF 20260918 0 60.12 60.2 59.85 60.04 207000 60.04 down down correct
EWM.US iShares MSCI Malaysia ETF 20260918 0 27.39 27.41 27.28 27.3 190100 27.3 down down correct
EWN.US iShares MSCI Netherlands ETF 20260918 0 66.34 67.02 66.34 67.01 40100 67.01 up up correct
EWO.US iShares MSCI Austria ETF 20260918 0 43.35 43.35 42.99 43.06 30500 43.06 down down correct
EWP.US iShares MSCI Spain ETF 20260918 0 60.8 60.8 60.37 60.58 140600 60.58 down down correct
EWQ.US iShares MSCI France ETF 20260918 0 43.79 43.9 43.63 43.71 666600 43.71 down down correct
EWS.US iShares MSCI Singapore ETF 20260918 0 32.69 32.83 32.65 32.8 1198300 32.8 up up correct
EWT.US iShares MSCI Taiwan ETF 20260918 0 111 111.8 110.67 111.64 2345100 111.64 up up correct
EWU.US iShares MSCI United Kingdom ETF 20260918 0 47.37 47.37 47.17 47.27 868200 47.27 down down correct
EWV.US ProShares UltraShort MSCI Japan 20260918 0 16.3 16.4647 16.25 16.25 31847 16.0263 down down correct
EWW.US iShares MSCI Mexico ETF 20260918 0 74.07 74.19 73.26 73.34 1119600 73.34 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260918 0 72.4 72.49 72.14 72.49 22100 72.49 up up correct
EWY.US iShares MSCI South Korea ETF 20260918 0 180.25 181.46 178.23 181.31 9096100 181.31 up up correct
EWZ.US iShares MSCI Brazil ETF 20260918 0 37.44 37.56 37.2 37.52 19320400 37.52 up up correct
EXI.US iShares Global Industrials ETF 20260918 0 191.73 192.25 190.94 192.07 31000 192.07 up up correct
EZA.US iShares MSCI South Africa ETF 20260918 0 68.21 68.49 67.92 68.49 385000 68.49 up up correct
EZJ.US ProShares Ultra MSCI Japan 20260918 0 68.18 68.7411 68.18 68.7411 2341 68.5153 up up correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260918 0 73.81 73.81 73.4601 73.8 10977 73.5766 down down correct
FAN.US First Trust Global Wind Energy ETF 20260918 0 23.45 23.46 23.2931 23.38 207379 23.3131 down down correct
FAS.US Direxion Shares ETF Trust 20260918 0 159.07 162.135 157.8 161.41 273619 160.4204 up down incorrect
FAZ.US Direxion Shares ETF Trust 20260918 0 35.49 35.84 34.88 35.03 807600 34.823 down up incorrect
FBND.US Fidelity Total Bond ETF 20260918 0 44.27 44.3 44.2 44.22 3817300 44.22 down up incorrect
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260918 0 271.63 271.63 267.73 268.15 23500 268.15 down up incorrect
FCG.US First Trust Natural Gas ETF 20260918 0 30.76 30.76 30.41 30.44 1379500 30.2414 down up incorrect
FCOM.US Fidelity MSCI Communication Services Index ETF 20260918 0 72.68 72.75 71.47 71.51 123200 71.51 down up incorrect
FCOR.US Fidelity Merrimack Street Trust 20260918 0 45.7 45.75 45.59 45.639 33400 45.639 down down correct
FDD.US First Trust Exchange 20260918 0 20.12 20.13 20.03 20.1 58394 19.8374 down down correct
FDHY.US Fidelity High Yield Factor ETF 20260918 0 48.55 48.68 48.49 48.56 197900 48.56 up up correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260918 0 96.9 97.05 96.27 96.47 143300 96.47 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260918 0 51.4 51.4 51.08 51.19 634910 50.668 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20260918 0 71.57 71.57 71.17 71.35 47000 71.35 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260918 0 90.02 90.3833 89.79 90.3833 6356 89.9989 up up correct
FDMO.US Fidelity Momentum Factor ETF 20260918 0 94.19 94.48 93.75 94.48 51700 94.48 up up correct
FDN.US First Trust Exchange 20260918 0 292.36 292.36 287.41 288.14 209400 288.14 down up incorrect
FDRR.US Fidelity Dividend ETF for Rising Rates 20260918 0 69.7 69.75 69.08 69.328 23700 69.328 down up incorrect
FDVV.US Fidelity High Dividend ETF 20260918 0 62.37 62.37 61.964 62.04 710200 62.04 down up incorrect
FEDM.US FEDM 20260918 0 64.44 64.6004 64.425 64.6004 8064 64.6004 up down incorrect
FEIG.US FEIG 20260918 0 39.4 39.43 39.37 39.43 3478 39.43 up down incorrect
FENY.US Fidelity MSCI Energy Index ETF 20260918 0 35.36 35.5 35.21 35.29 980600 35.29 down up incorrect
FEUS.US FEUS 20260918 0 83 83.1234 82.98 83.1234 16877 83.1234 up up correct
FEZ.US SPDR EURO STOXX 50 ETF 20260918 0 68.14 68.22 67.86 68.18 1103270 68.069 up up correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260918 0 21.14 21.22 21.14 21.145 4100 21.145 up up correct
FFND.US Northern Lights Fund Trust II 20260918 0 32.35 32.35 32.27 32.331 10700 32.331 down down correct
FFTY.US Innovator ETFs Trust 20260918 0 35.22 35.31 35.03 35.31 6600 35.31 up up correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260918 0 34.94 34.94 34.78 34.88 98307 34.2301 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260918 0 81.56 81.75 81.15 81.42 241000 81.42 down down correct
FIDI.US Fidelity International High Dividend ETF 20260918 0 28.74 28.74 28.56 28.64 44100 28.64 down down correct
FIDU.US Fidelity Covington Trust 20260918 0 89.56 89.9 89.2 89.9 91000 89.9 up up correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260918 0 3.79 3.84 3.77 3.8 4500 3.8 up up correct
FIGB.US Fidelity Investment Grade Bond ETF 20260918 0 41.7 41.7 41.585 41.62 72027 41.62 down down correct
FISK.US Empire State Realty OP L.P 20260918 0 4.3 4.3 4.3 4.3 0 4.3
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260918 0 24.82 24.86 24.82 24.85 44400 24.85 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20260918 0 109.38 109.87 109.175 109.763 5000 109.718 up up correct
FIVA.US Fidelity International Value Factor ETF 20260918 0 39.03 39.03 38.81 38.94 61000 38.94 down down correct
FIW.US First Trust Exchange 20260918 0 105.39 105.6289 105 105.14 31741 104.9542 down down correct
FLAU.US Franklin FTSE Australia ETF 20260918 0 34.82 34.82 34.29 34.455 28300 34.455 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260918 0 36.445 36.653 36.445 36.653 1300 36.653 up up correct
FLBR.US Franklin FTSE Brazil ETF 20260918 0 23.38 23.42 23.231 23.33 85100 23.33 down down correct
FLCA.US Franklin Templeton ETF Trust 20260918 0 53.9 53.9 53.525 53.71 85400 53.71 down down correct
FLCB.US Franklin Templeton ETF Trust 20260918 0 20.75 20.76 20.73 20.73 488500 20.73 down down correct
FLCH.US Franklin FTSE China ETF 20260918 0 20.93 21 20.92 20.99 53600 20.99 up up correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260918 0 20.7 20.73 20.68 20.695 307500 20.695 down down correct
FLEE.US Franklin FTSE Europe ETF 20260918 0 38.45 38.535 38.42 38.535 19500 38.535 up up correct
FLGB.US Franklin FTSE United Kingdom ETF 20260918 0 36.52 36.52 36.26 36.38 38500 36.38 down down correct
FLGR.US Franklin FTSE Germany ETF 20260918 0 32.76 32.775 32.76 32.775 800 32.775 up up correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260918 0 19.7 19.7 19.67 19.67 136000 19.67 down down correct
FLIN.US Franklin FTSE India ETF 20260918 0 34.63 34.64 34.52 34.55 118100 34.55 down down correct
FLJH.US Franklin Templeton ETF Trust 20260918 0 46.03 46.03 45.7 45.72 13700 45.72 down down correct
FLJP.US Franklin FTSE Japan ETF 20260918 0 41.15 41.29 40.99 41.24 1687900 41.24 up up correct
FLKR.US Franklin FTSE South Korea ETF 20260918 0 59.06 59.41 58.38 59.41 587200 59.41 up up correct
FLLA.US Franklin FTSE Latin America ETF 20260918 0 27.74 27.83 27.7 27.77 11000 27.77 up up correct
FLMB.US Franklin Liberty Federal Tax 20260918 0 22.538 22.61 22.538 22.61 14600 22.61 up up correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260918 0 23.88 23.923 23.784 23.86 1537200 23.86 down down correct
FLMX.US Franklin FTSE Mexico ETF 20260918 0 36.02 36.12 35.664 35.664 7200 35.664 down down correct
FLRG.US Fidelity Covington Trust 20260918 0 41.605 41.73 41.53 41.706 19700 41.706 up up correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260918 0 30.82 30.82 30.8 30.82 1557900 30.82
FLRT.US Pacer Funds Trust 20260918 0 46.85 46.91 46.82 46.87 215578 46.6507 up up correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20260918 0 32.32 32.32 32.32 32.32 1500 32.32
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260918 0 28.94 28.94 28.78 28.87 132000 28.87 down down correct
FLSW.US Franklin FTSE Switzerland ETF 20260918 0 41.51 41.61 41.445 41.568 10500 41.568 up up correct
FLTB.US Fidelity Merrimack Street Trust 20260918 0 49.47 49.51 49.38 49.51 204700 49.51 up up correct
FLTR.US VanEck Vectors ETF Trust 20260918 0 25.57 25.59 25.56 25.59 2055500 25.59 up up correct
FLTW.US Franklin FTSE Taiwan ETF 20260918 0 106.82 107.53 106.55 107.48 135400 107.48 up up correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260918 0 24.955 24.96 24.94 24.955 28800 24.955
FLYT.US Direxion Flight to Safety Strategy ETF 20260918 0 4.91 4.91 4.39 4.6 113300 4.6 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20260918 0 57.51 57.51 56.78 56.89 26400 56.89 down down correct
FMF.US First Trust Managed Futures Strategy Fund 20260918 0 52.445 52.85 52.33 52.85 24210 52.6177 up up correct
FMNY.US First Trust Exchange 20260918 0 25.52 25.52 25.45 25.49 800 25.4042 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260918 0 12.31 12.32 12.31 12.315 2000 12.315 up up correct
FNCL.US Fidelity MSCI Financials Index ETF 20260918 0 78.86 79.18 78.54 79.11 136900 79.11 up up correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260918 0 35.86 35.98 35.65 35.79 1193600 35.658 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260918 0 31.34 31.34 31.14 31.23 231919 31.1143 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260918 0 50.47 50.48 50.26 50.42 76500 50.42 down down correct
FNDE.US Schwab Strategic Trust 20260918 0 42.24 42.31 42.16 42.29 1451500 42.29 up up correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260918 0 54.77 54.77 54.53 54.72 2591100 54.72 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260918 0 32.21 32.26 32.03 32.1 3026900 31.9804 down down correct
FNGD.US MicroSectors FANG+ Index 20260918 0 26.04 26.589 25.96 26.18 252200 26.18 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260918 0 264.41 266.883 263.888 266.883 2300 266.2608 up up correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260918 0 151.755 152.9 151.755 152.9 1000 152.9 up up correct
FNGS.US MicroSectors FANG+ ETN 20260918 0 80.7 81.11 80.38 81.11 6100 81.11 up up correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260918 0 33.04 33.15 32.35 32.98 2067205 32.98 down down correct
FORH.US ETF Opportunities Trust 20260918 0 24.01 24.23 24.01 24.23 1900 24.23 up up correct
FPE.US First Trust Preferred Securities and Income ETF 20260918 0 17.49 17.51 17.48 17.49 1410206 17.3898
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260918 0 18.85 18.86 18.8201 18.83 728968 18.7368 down down correct
FPX.US First Trust US Equity Opportunities ETF 20260918 0 177.71 179.53 177.71 179.46 11700 179.46 up up correct
FQAL.US Fidelity Quality Factor ETF 20260918 0 83.33 83.425 83.06 83.415 27800 83.415 up up correct
FREL.US Fidelity Covington Trust 20260918 0 28.04 28.1 27.93 27.93 246700 27.93 down down correct
FRI.US First Trust S&P REIT Index Fund 20260918 0 30.39 30.4496 30.28 30.28 93804 30.0838 down down correct
FRTY.US Alger Mid Cap 40 ETF 20260918 0 22.48 22.795 22.48 22.7925 12419 22.7925 up up correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260918 0 42.63 42.75 42.5 42.65 418089 42.65 up up correct
FSIG.US First Trust Exchange 20260918 0 18.6 18.6 18.58 18.6 501528 18.5271
FSMB.US First Trust Short Duration Managed Municipal ETF 20260918 0 19.74 19.82 19.705 19.73 244929 19.6756 down down correct
FSMD.US Fidelity Covington Trust 20260918 0 49.95 49.978 49.52 49.88 146700 49.88 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260918 0 51.97 52.02 51.82 51.85 96300 51.85 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260918 0 290.77 292 288.56 291.75 204000 291.75 up up correct
FTSD.US Franklin ETF Trust 20260918 0 89.45 89.45 89.32 89.32 11550 89.32 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260918 0 20.02 20.03 20.01 20.02 22252 19.9759
FUTY.US Fidelity MSCI Utilities Index ETF 20260918 0 53.26 53.26 52.73 52.75 236100 52.75 down down correct
FVAL.US Fidelity Value Factor ETF 20260918 0 82.1 82.1 81.5 81.822 14600 81.822 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20260918 0 48.57 48.6427 48.34 48.48 401389 48.2211 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260918 0 70.47 70.6 70.42 70.59 17800 70.59 up up correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260918 0 128.36 128.96 128.31 128.79 10900 128.79 up up correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260918 0 69.72 69.82 69.72 69.8 6900 69.8 up up correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260918 0 64.93 64.93 64.5696 64.5696 4780 64.4345 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260918 0 105.8 106.03 105.75 105.99 79500 105.99 up up correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260918 0 106.78 107.17 106.71 107.14 22100 107.14 up up correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260918 0 61.34 61.47 61.04 61.102 7754 60.7679 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20260918 0 131.3 131.65 130.595 130.77 53026 130.4781 down down correct
FXI.US iShares Trust 20260918 0 34.2 34.37 34.15 34.32 14432300 34.32 up up correct
FXL.US First Trust Technology AlphaDEX Fund 20260918 0 216.46 216.46 214.23 215.54 28200 215.54 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20260918 0 23.53 23.53 23.315 23.32 404598 23.1553 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20260918 0 63.69 63.87 63.545 63.75 177881 63.4135 up up correct
FXP.US ProShares UltraShort FTSE China 50 20260918 0 21.86 21.9 21.5 21.74 4803 21.6173 down down correct
FXU.US First Trust Utilities AlphaDEX Fund 20260918 0 45.86 45.86 45.49 45.49 156972 45.1501 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260918 0 58.11 58.55 58.07 58.48 743400 58.48 up up correct
FXZ.US First Trust Exchange 20260918 0 82.81 82.81 81.2 81.4 31002 81.1479 down down correct
GAL.US SPDR SSgA Global Allocation ETF 20260918 0 53.21 53.29 53.17 53.27 7600 53.27 up up correct
GAMR.US ETF Managers Trust 20260918 0 97.215 97.62 97.215 97.62 600 97.62 up up correct
GBIL.US Goldman Sachs Access Treasury 0 20260918 0 100.01 100.02 100.01 100.01 588100 100.01
GBUG.US iPath Gold ETN 20260918 0 49.41 50.04 49.025 49.933 52000 49.933 up down incorrect
GCC.US WisdomTree Continuous Commodity Index Fund 20260918 0 27.12 27.17 27.08 27.11 31600 27.11 down up incorrect
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260918 0 39.92 39.9272 39.87 39.91 77284 39.91 down down correct
GDMA.US Alpha Architect ETF Trust 20260918 0 41.46 41.53 41.46 41.52 9000 41.52 up up correct
GDOC.US Goldman Sachs ETF Trust 20260918 0 37.03 37.03 36.99 37.0185 549 37.0185 down down correct
GDX.US VanEck Vectors Gold Miners ETF 20260918 0 96.15 96.25 94.23 95.48 19017600 95.48 down down correct
GDXD.US MicroSectors Gold Miners 20260918 0 17.73 18.71 17.69 17.94 3225900 17.94 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260918 0 124.15 124.78 122.21 124.44 3872600 124.44 up up correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260918 0 143.17 143.17 135.26 141.51 1286000 141.51 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260918 0 51.02 51.27 50.9 51.17 101800 51.17 up up correct
GGRW.US Gabelli ETFs Trust 20260918 0 36.921 36.921 36.921 36.921 113 36.921
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260918 0 44.04 44.04 43.971 44.01 2500 44.01 down up incorrect
GIGB.US Goldman Sachs ETF Trust 20260918 0 44.38 44.38 44.312 44.341 33700 44.341 down up incorrect
GII.US SPDR S&P Global Infrastructure ETF 20260918 0 71.85 71.99 71.68 71.8122 11718 71.8122 down up incorrect
GINN.US Goldman Sachs Innovate Equity ETF 20260918 0 81.29 81.29 81.29 81.29 241 81.29
GLD.US SPDR Gold Trust 20260918 0 400.48 403.15 398.13 401.17 9523900 401.17 up up correct
GLDM.US World Gold Trust 20260918 0 86.4 86.95 85.9 86.59 2745700 86.59 up up correct
GLIN.US VanEck Vectors ETF Trust 20260918 0 44.76 44.7601 44.46 44.6002 10440 44.6002 down down correct
GLL.US ProShares Trust II 20260918 0 22.61 22.87 22.32 22.51 1823100 22.51 down down correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260918 0 37.39 37.636 37.39 37.636 11900 37.636 up up correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260918 0 199.19 200.49 198.22 199.34 32700 199.34 up up correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260918 0 156.12 156.99 156.12 156.99 5200 156.99 up up correct
GNR.US SPDR S&P Global Natural Resources ETF 20260918 0 77.99 77.99 77.08 77.22 594477 77.22 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260918 0 47.42 47.42 46.515 47.149 14500 47.149 down down correct
GOEX.US Global X Funds 20260918 0 88.95 89.4999 88.04 89.4999 1200 89.4999 up up correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260918 0 60.67 60.82 60.58 60.62 60400 60.62 down down correct
GREK.US Global X MSCI Greece ETF 20260918 0 85.04 85.22 84.6 85.09 22100 85.09 up up correct
GRN.US iPath Series B Carbon ETN 20260918 0 34.59 34.7366 34.59 34.7366 111 34.7366 up up correct
GRNB.US VanEck Vectors ETF Trust 20260918 0 23.54 23.57 23.52 23.55 57000 23.55 up up correct
GSEU.US Goldman Sachs ETF Trust 20260918 0 48.39 48.52 48.34 48.4796 11362 48.4796 up up correct
GSG.US iShares S&P GSCI Commodity 20260918 0 36.07 36.66 36.07 36.31 1070000 36.31 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260918 0 46.86 46.9 46.685 46.87 332244 46.6088 up up correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260918 0 55.25 55.5271 55.18 55.5271 5652 55.5271 up up correct
GSLC.US Goldman Sachs ETF Trust 20260918 0 145.63 145.63 144.9499 145.42 197528 144.9659 down down correct
GSPY.US Gotham Enhanced 500 ETF 20260918 0 42.24 42.3409 42.23 42.3409 1109 42.3409 up up correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260918 0 87.67 87.67 86.9865 87.41 33591 87.2113 down down correct
GSY.US Invesco Ultra Short Duration ETF 20260918 0 50.13 50.13 50.09 50.09 3134054 49.9146 down down correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260918 0 56.88 56.88 56.37 56.788 5600 56.788 down up incorrect
GTO.US Invesco Total Return Bond ETF 20260918 0 45.55 45.55 45.485 45.5 238999 45.3052 down up incorrect
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260918 0 55.48 55.48 54.98 55.1 351000 55.1 down up incorrect
GURU.US Global X Guru Index ETF 20260918 0 68.14 68.14 67.8 67.82 1700 67.82 down up incorrect
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260918 0 46.72 46.86 45.64 45.71 441200 45.5532 down up incorrect
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260918 0 168.618 169.472 168.57 169.472 6200 169.472 up down incorrect
GWX.US SPDR S&P International Small Cap ETF 20260918 0 45.87 46.1 45.81 46.06 25800 46.06 up up correct
GXC.US SPDR Index Shares Funds 20260918 0 87.34 88.13 87.26 88.13 57700 88.13 up up correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260918 0 14.1 14.19 13.97 14.18 13600 14.18 up up correct
HACK.US ETF Series Solutions 20260918 0 121.03 121.03 117.34 118.67 329400 118.67 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260918 0 35 35 34.421 34.677 900 34.587 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20260918 0 76.13 76.13 75.92 76.03 5300 76.03 down up incorrect
HAUZ.US DBX ETF Trust 20260918 0 21.62 21.71 21.57 21.62 84000 21.62
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260918 0 45.64 45.64 45.33 45.485 6900 45.485 down up incorrect
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260918 0 33.19 33.21 33.07 33.12 119900 33.12 down up incorrect
HDG.US ProShares Hedge Replication ETF 20260918 0 54.56 54.56 54.56 54.56 397 54.2613
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260918 0 14.92 15.02 14.92 14.97 204800 14.97 up down incorrect
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260918 0 16.24 16.43 16.16 16.2671 2638 16.2671 up down incorrect
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260918 0 37.75 37.855 37.75 37.855 315 37.0787 up up correct
HDV.US iShares Core High Dividend ETF 20260918 0 28.71 28.81 28.67 28.74 6802900 28.74 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260918 0 55.59 55.6 55.35 55.45 15500 55.45 down down correct
HEQT.US Simplify Exchange Traded Funds 20260918 0 34.27 34.33 34.216 34.32 28100 34.2206 up up correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260918 0 64.81 64.81 64.44 64.69 10500 64.69 down down correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260918 0 48.49 48.49 48.22 48.36 31300 48.36 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260918 0 37.42 37.42 37.13 37.2 355900 37.2 down down correct
HHH.US ETF Managers Trust 20260918 0 61.12 61.55 60.09 60.22 1352600 60.22 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260918 0 101 103.43 99.45 103.02 36900 103.02 up up correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260918 0 19.16 19.47 18.72 18.72 81100 18.484 down down correct
HIPS.US GraniteShares HIPS US High Income ETF 20260918 0 11.5 11.5 11.34 11.35 27200 11.35 down down correct
HMOP.US Hartford Municipal Opportunities ETF 20260918 0 37.74 37.759 37.54 37.73 912947 37.73 down down correct
HOLD.US AdvisorShares Trust 20260918 0 32.615 32.7552 32.615 32.7552 377 32.7552 up up correct
HOMZ.US ETF Series Solutions 20260918 0 42.127 42.127 41.91 41.91 7300 41.91 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260918 0 43.64 43.64 43.255 43.3358 21207 43.3358 down down correct
HTAB.US Hartford Exchange 20260918 0 18.43 18.4344 18.3782 18.42 45916 18.42 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260918 0 42.89 42.89 42.41 42.41 6455 42.41 down down correct
HTRB.US Hartford Total Return Bond ETF 20260918 0 32.78 32.78 32.715 32.725 215360 32.725 down down correct
HTUS.US Exchange Traded Concepts Trust 20260918 0 45.79 45.79 45.245 45.397 6900 45.397 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260918 0 39.735 39.76 39.7 39.755 1943 39.5636 up up correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260918 0 45.96 45.96 45.84 45.89 10500 45.89 down down correct
HYDW.US DBX ETF Trust 20260918 0 46.165 46.24 46.16 46.17 5000 46.17 up up correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260918 0 19.78 19.79 19.75 19.78 40600 19.78
HYG.US iShares Trust 20260918 0 78.61 78.65 78.48 78.53 34871100 78.53 down down correct
HYGH.US iShares U.S. ETF Trust 20260918 0 86.54 86.61 86.48 86.54 59700 86.54
HYGV.US FlexShares Trust 20260918 0 39.61 39.65 39.565 39.605 127800 39.605 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260918 0 35.86 35.865 35.8 35.82 3822200 35.82 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260918 0 24.15 24.15 24.02 24.13 4209100 24.13 down down correct
HYS.US PIMCO 0 20260918 0 91.75 91.84 91.67 91.79 70400 91.79 up up correct
HYTR.US CP High Yield Trend ETF 20260918 0 20.97 20.975 20.96 20.97 66400 20.97
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260918 0 40.67 40.685 40.61 40.66 1900 40.66 down down correct
IAI.US iShares U.S. Broker 20260918 0 182.43 184.91 182.07 184.8 47400 184.8 up up correct
IAK.US iShares U.S. Insurance ETF 20260918 0 143.02 143.04 141.7 142.7 43900 142.7 down down correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260918 0 33.7 33.74 33.66 33.724 9500 33.724 up up correct
IAT.US iShares U.S. Regional Banks ETF 20260918 0 59.46 59.74 59.15 59.58 73900 59.58 up up correct
IAU.US iShares Gold Trust 20260918 0 82.09 82.63 81.63 82.23 2667000 82.23 up up correct
IAUM.US iShares® Gold Trust Micro 20260918 0 43.52 43.8 43.27 43.59 1362000 43.59 up up correct
IBD.US Northern Lights Fund Trust IV 20260918 0 23.4036 23.4036 23.28 23.32 48082 23.2376 down down correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260918 0 24.21 24.222 24.21 24.21 440600 24.21
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260918 0 24.14 24.14 24.13 24.13 445600 24.13 down down correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260918 0 24.99 25.01 24.99 25 499300 25 up up correct
IBDU.US iShares Trust 20260918 0 22.8 22.84 22.77 22.78 540500 22.78 down down correct
IBDV.US iShares Trust 20260918 0 21.31 21.34 21.29 21.3 565200 21.3 down down correct
IBDW.US iShares Trust 20260918 0 20.28 20.31 20.25 20.26 505200 20.26 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260918 0 30.32 30.45 30.29 30.45 36000 30.45 up up correct
IBUY.US Amplify Online Retail ETF 20260918 0 67.71 67.72 67.59 67.59 3800 67.59 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260918 0 90.63 90.68 90.275 90.6 1405800 90.6 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260918 0 43.9 43.9 43.62 43.79 102672 43.675 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260918 0 35.29 35.39 35.16 35.32 19947 35.016 up up correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260918 0 61.7 61.72 61.385 61.72 244193 61.374 up up correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260918 0 40.12 40.2 39.71 39.83 45700 39.83 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260918 0 43.36 43.41 43.21 43.32 23200 43.32 down down correct
IDRV.US iShares Trust 20260918 0 35 35.06 34.44 34.62 124097 34.62 down down correct
IDU.US iShares U.S. Utilities ETF 20260918 0 105.11 105.11 104.06 104.21 169200 104.21 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20260918 0 11.32 11.32 11.23 11.31 8000 11.31 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260918 0 81.45 81.72 81.15 81.66 6819100 81.66 up up correct
IEUR.US iShares Core MSCI Europe ETF 20260918 0 74.96 75.02 74.65 74.98 10549100 74.98 up up correct
IEV.US iShares Trust 20260918 0 72.52 72.52 72.13 72.42 210100 72.42 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260918 0 28.11 28.16 27.94 28.06 137100 28.06 down down correct
IFED.US IFED 20260918 0 45.98 46.162 45.77 46.162 1500 46.162 up up correct
IG.US Principal Exchange 20260918 0 19.97 19.975 19.95 19.965 26838 19.965 down down correct
IGBH.US iShares Interest Rate Hedged Long 20260918 0 24.7 24.71 24.655 24.71 42800 24.71 up up correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260918 0 47.52 47.53 47.34 47.44 1179400 47.44 down down correct
IGM.US iShares Expanded Tech Sector ETF 20260918 0 163.99 164.06 162.56 163.99 431300 163.99
IHAK.US iShares Cybersecurity and Tech ETF 20260918 0 67.02 67.08 65.24 65.84 118500 65.84 down down correct
IHDG.US WisdomTree Trust 20260918 0 52.19 52.19 51.84 51.93 45439 51.8058 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260918 0 102.02 102.23 101.24 101.53 73900 101.53 down down correct
IHF.US iShares U.S. Healthcare Providers ETF 20260918 0 56.39 56.39 55.94 56.16 221200 56.16 down down correct
IHI.US iShares U.S. Medical Devices ETF 20260918 0 51.48 51.97 51.43 51.77 1646400 51.77 up up correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260918 0 21.32 21.36 21.32 21.33 600 21.33 up up correct
IIGD.US Invesco Investment Grade Defensive ETF 20260918 0 24.0262 24.03 24.0262 24.03 712 23.9441 up up correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260918 0 38.71 38.78 38.65 38.775 10300 38.775 up up correct
IJH.US iShares Trust 20260918 0 73.38 73.38 72.72 72.98 9249100 72.98 down down correct
IJJ.US iShares S&P Mid 20260918 0 142.44 142.44 141.25 141.52 187700 141.52 down down correct
IJK.US iShares S&P Mid 20260918 0 110.25 110.25 109.32 109.81 433100 109.81 down down correct
IJR.US iShares Core S&P Small 20260918 0 139.13 139.36 138.29 138.9 5050900 138.9 down down correct
IJS.US iShares S&P Small 20260918 0 131.92 131.92 130.69 131.35 231600 131.35 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260918 0 36.26 36.384 36.26 36.382 13300 36.382 up up correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260918 0 105.6 105.6 105.2199 105.5473 20417 105.5473 down down correct
ILCG.US iShares Morningstar Growth ETF 20260918 0 114.73 115.19 114.47 115.18 43458 115.18 up up correct
ILCV.US iShares Morningstar Value ETF 20260918 0 107.03 107.13 106.51 106.6 14447 106.6 down down correct
ILDR.US First Trust Exchange 20260918 0 39.34 39.34 38.75 39.119 80500 39.119 down down correct
ILF.US iShares Latin America 40 ETF 20260918 0 35.23 35.3 34.91 35.04 1468200 35.04 down up incorrect
ILTB.US iShares Trust 20260918 0 46.73 46.73 46.54 46.61 51400 46.61 down up incorrect
IMCB.US iShares Morningstar Mid 20260918 0 96.07 96.2099 95.5901 95.96 57295 95.96 down up incorrect
IMCG.US iShares Morningstar Mid 20260918 0 93.95 94.09 93.465 94.01 168469 94.01 up down incorrect
IMTB.US iShares Core 5 20260918 0 42.18 42.18 42.09 42.09 35200 42.09 down up incorrect
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260918 0 52.9 53.045 52.7 53 229300 53 up down incorrect
INCO.US Columbia India Consumer ETF 20260918 0 59.65 59.79 59.6 59.7 14100 59.7 up down incorrect
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260918 0 42 42.045 41.91 42.0224 1894 41.9351 up up correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260918 0 38.73 38.875 38.6358 38.6358 4211 38.6358 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260918 0 53.41 53.44 53.115 53.33 60055 53.2402 down down correct
INKM.US SSGA Active Trust 20260918 0 34.06 34.12 34.02 34.06 3756 33.715
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260918 0 23.28 23.28 23.19 23.25 376500 23.25 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260918 0 42.13 42.13 41.945 42.09 231400 42.09 down down correct
IOCT.US Innovator ETFs Trust 20260918 0 37.93 38.14 37.825 37.965 53400 37.965 up down incorrect
IOO.US iShares Global 100 ETF 20260918 0 143.95 144.08 143.22 143.91 79800 143.91 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20260918 0 85.12 85.36 84.696 85.26 82600 85.26 up down incorrect
IPAY.US ETF Series Solutions 20260918 0 48.05 48.2 47.78 47.96 47600 47.96 down down correct
IPO.US Renaissance IPO ETF 20260918 0 52.32 52.58 52.0608 52.55 11906 52.55 up up correct
IPOS.US Renaissance International IPO ETF 20260918 0 22.205 22.298 22.205 22.298 500 22.298 up up correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260918 0 34.89 34.99 34.82 34.99 87200 34.99 up up correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260918 0 42.41 42.45 42.2607 42.45 5001 42.45 up up correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260918 0 50.11 50.12 49.903 50.08 989000 50.08 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20260918 0 38.11 38.1589 38.1 38.1589 2913 38.1589 up up correct
IQSU.US IQ Candriam ESG US Equity ETF 20260918 0 62.13 62.41 62.13 62.397 2900 62.397 up up correct
ISCB.US iShares Morningstar Small 20260918 0 72.99 72.99 72.36 72.5677 6432 72.5677 down down correct
ISCF.US iShares Trust 20260918 0 45.2 45.204 45.06 45.18 31500 45.18 down up incorrect
ISCG.US iShares Morningstar Small 20260918 0 61.92 61.92 61.41 61.73 20840 61.73 down down correct
ISCV.US iShares Morningstar Small 20260918 0 77.83 78.54 76.98 77.1137 17324 77.1137 down down correct
ISRA.US VanEck Vectors Israel ETF 20260918 0 68.14 68.14 67.33 67.66 1100 67.66 down down correct
ISWN.US Amplify ETF Trust 20260918 0 21.5984 21.5984 21.5984 21.5984 14 21.5984
ITAN.US Alpha Architect ETF Trust 20260918 0 44.23 44.23 44.14 44.179 6200 44.179 down down correct
ITEQ.US BlueStar Israel Technology ETF 20260918 0 61.52 61.738 61.52 61.738 800 61.738 up up correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260918 0 166.45 166.45 165.56 166.34 1335900 166.34 down down correct
IVE.US iShares Trust 20260918 0 232.45 232.45 231.36 231.89 508900 231.89 down down correct
IVES.US ETF Managers Trust 20260918 0 40.38 40.407 39.83 40.15 190300 40.15 down down correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260918 0 43.8 43.8 43.6 43.75 713800 43.75 down down correct
IVOG.US Vanguard S&P Mid 20260918 0 137.54 137.73 136.43 137.11 21500 137.11 down down correct
IVOL.US Krane Shares Trust 20260918 0 16.29 16.305 16.245 16.25 115700 16.25 down down correct
IVOO.US Vanguard Admiral Funds 20260918 0 124.65 124.65 123.485 123.96 68237 123.5882 down down correct
IVOV.US Vanguard S&P Mid 20260918 0 110.38 110.38 109.61 109.88 63700 109.88 down up incorrect
IVV.US iShares Core S&P 500 ETF 20260918 0 764.74 765.33 761.31 764.92 6593600 764.92 up down incorrect
IVW.US iShares S&P 500 Growth ETF 20260918 0 139.95 140.27 139.21 140.13 1311500 140.13 up down incorrect
IWB.US iShares Russell 1000 ETF 20260918 0 416.61 416.61 414.36 416.02 1425600 416.02 down down correct
IWC.US iShares Micro 20260918 0 189.5 189.5 187.56 189.12 310800 189.12 down down correct
IWD.US iShares Russell 1000 Value ETF 20260918 0 252.38 252.48 251.26 251.7 1339200 251.7 down down correct
IWF.US iShares Russell 1000 Growth ETF 20260918 0 123.03 123.34 122.3122 123.25 6004836 123.25 up up correct
IWL.US iShares Russell Top 200 ETF 20260918 0 189.63 189.68 188.79 189.65 54700 189.65 up up correct
IWM.US iShares Trust 20260918 0 284.92 285.27 282.54 284.1 31106300 284.1 down down correct
IWN.US iShares Russell 2000 Value ETF 20260918 0 215.75 216.13 214.64 215.58 538500 215.58 down down correct
IWO.US iShares Russell 2000 Growth ETF 20260918 0 363.47 364.2 359.79 362.09 403500 362.09 down down correct
IWP.US iShares Russell Mid 20260918 0 137.36 137.36 135.96 137.08 472700 137.08 down down correct
IWR.US iShares Russell Mid 20260918 0 108.74 108.74 107.89 108.21 1763100 108.21 down down correct
IWS.US iShares Russell Mid 20260918 0 165.03 165.03 163.81 164.18 302800 164.18 down down correct
IWV.US iShares Russell 3000 ETF 20260918 0 432.48 432.48 430.16 431.88 261000 431.88 down up incorrect
IWX.US iShares Russell Top 200 Value ETF 20260918 0 111.22 111.22 110.7 110.94 224500 110.94 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20260918 0 289.06 289.68 287.25 289.59 171500 289.59 up up correct
IXC.US iShares Global Energy ETF 20260918 0 58.97 59.22 58.78 58.92 281100 58.92 down down correct
IXG.US iShares Global Financials ETF 20260918 0 131.03 131.58 130.55 131.45 67100 131.45 up up correct
IXJ.US iShares Global Healthcare ETF 20260918 0 102.55 102.87 102.15 102.49 87800 102.49 down down correct
IXN.US iShares Global Tech ETF 20260918 0 142.86 143.83 141.91 143.64 396100 143.64 up down incorrect
IXP.US iShares Global Comm Services ETF 20260918 0 119.75 119.75 118.51 118.51 18100 118.51 down down correct
IYC.US iShares U.S. Consumer Services ETF 20260918 0 96.53 96.62 96.11 96.12 81900 96.12 down down correct
IYE.US iShares U.S. Energy ETF 20260918 0 67.56 67.78 67.18 67.37 769800 67.37 down down correct
IYF.US iShares U.S. Financials ETF 20260918 0 131.16 131.97 130.9 131.77 237400 131.77 up up correct
IYG.US iShares U.S. Financial Services ETF 20260918 0 93.35 93.97 93.13 93.87 112900 93.87 up up correct
IYH.US iShares U.S. Healthcare ETF 20260918 0 71.17 71.44 70.93 71.17 313300 71.17
IYK.US iShares U.S. Consumer Goods ETF 20260918 0 72.67 72.67 72.26 72.38 304800 72.38 down down correct
IYM.US iShares U.S. Basic Materials ETF 20260918 0 183.96 183.96 181.38 182.37 55200 182.37 down down correct
IYR.US iShares U.S. Real Estate ETF 20260918 0 98.32 98.63 97.95 98 5915800 98 down down correct
IYW.US iShares U.S. Technology ETF 20260918 0 257.06 257.06 254.75 256.87 444000 256.87 down down correct
IYY.US iShares Dow Jones U.S. ETF 20260918 0 185.34 185.34 184.47 185.31 18100 185.31 down down correct
JAAA.US Janus Detroit Street Trust 20260918 0 50.66 50.67 50.66 50.67 6207300 50.67 up up correct
JDIV.US JPMorgan U.S. Dividend ETF 20260918 0 56.502 56.502 56.502 56.502 400 56.3519
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260918 0 21.91 22.6822 21.769 21.85 630926 21.6439 down up incorrect
JEPI.US J.P. Morgan Exchange 20260918 0 56.27 56.27 56.03 56.24 3283500 56.24 down down correct
JETS.US U.S. Global Jets ETF 20260918 0 28.15 28.36 28.08 28.22 4510400 28.22 up down incorrect
JHCB.US John Hancock Exchange 20260918 0 20.57 20.57 20.525 20.545 18400 20.545 down down correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260918 0 39.97 40.09 39.83 40.08 26800 40.08 up up correct
JHMB.US John Hancock Exchange 20260918 0 21.2523 21.2523 21.2001 21.22 9771 21.22 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20260918 0 45.11 45.17 44.9 45.14 54900 45.14 up up correct
JHML.US John Hancock Multifactor Large Cap ETF 20260918 0 89.54 89.54 89.21 89.532 16100 89.532 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260918 0 72.86 72.88 72.35 72.57 157100 72.57 down down correct
JHMU.US John Hancock Exchange 20260918 0 25.3 25.3 25.215 25.23 2700 25.23 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260918 0 46.64 46.64 46.425 46.577 14600 46.577 down down correct
JIG.US J.P. Morgan Exchange 20260918 0 83.56 83.57 83.145 83.57 20300 83.57 up down incorrect
JMBS.US Janus Henderson Mortgage 20260918 0 43.45 43.47 43.38 43.39 1005900 43.39 down up incorrect
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260918 0 82.44 82.48 82.028 82.47 68958 82.2973 up down incorrect
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260918 0 94.59 94.65 94.44 94.55 2454100 94.55 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260918 0 179.02 181.01 173.76 180.36 178300 179.5832 up up correct
JOJO.US Tidal ETF Trust 20260918 0 14.82 14.83 14.82 14.83 2300 14.83 up down incorrect
JOYY.US Infusive® Compounding Global Equities ETF 20260918 0 79.41 79.41 78.12 78.73 311100 78.73 down up incorrect
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260918 0 65.65 65.65 65.47 65.6079 11318 64.8178 down down correct
JPIE.US J.P. Morgan Exchange 20260918 0 45.32 45.32 45.26 45.26 1217600 45.26 down up incorrect
JPIN.US JPMorgan Diversified Return International Equity ETF 20260918 0 75.59 75.59 75.21 75.54 5208 75.0315 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260918 0 39.1 39.1 39.04 39.07 5700 39.07 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260918 0 123.75 123.75 122.755 122.7961 10707 122.2177 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260918 0 58.11 58.11 57.51 57.705 12794 57.4542 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260918 0 140.68 140.68 139.6077 139.6077 2116 138.8824 down down correct
JPXN.US iShares JPX 20260918 0 102.96 103.24 102.7 103.24 4200 103.24 up up correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260918 0 73.89 73.89 73.4 73.8 521100 73.6211 down up incorrect
JSCP.US JPMorgan Short Duration Core Plus ETF 20260918 0 46.31 46.3199 46.2801 46.29 137935 46.29 down down correct
JSTC.US Tidal ETF Trust 20260918 0 22.44 22.828 22.36 22.455 32300 22.455 up up correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260918 0 68.68 68.68 68.1923 68.53 45990 68.4 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260918 0 108.94 109.3034 108.94 109.3034 1526 109.0567 up up correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260918 0 59.03 59.03 58.44 58.685 43629 58.4711 down down correct
JXI.US iShares Global Utilities ETF 20260918 0 79.75 79.75 79.23 79.23 20100 79.23 down down correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260918 0 28.91 28.91 28.52 28.691 2300 28.691 down down correct
KBA.US KraneShares Trust 20260918 0 32.27 32.32 32.19 32.32 7900 32.32 up up correct
KBE.US SPDR S&P Bank ETF 20260918 0 66.43 66.75 65.975 66.62 1217792 66.245 up up correct
KCCA.US KraneShares California Carbon Allowance ETF 20260918 0 16.63 16.645 16.33 16.52 9400 16.52 down down correct
KCE.US SPDR S&P Capital Markets ETF 20260918 0 156.83 158.9 156.5 158.82 17000 158.269 up down incorrect
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260918 0 25.423 25.423 25.423 25.423 100 25.423
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260918 0 51.15 51.3068 51.01 51.3068 3191 51.3068 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260918 0 21.93 21.93 21.71 21.79 10200 21.79 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260918 0 24 24.02 23.98 23.98 2279 23.98 down down correct
KIE.US SPDR S&P Insurance ETF 20260918 0 62.08 62.17 61.55 61.95 2116699 61.766 down down correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20260918 0 30.93 30.96 30.73 30.82 302200 30.82 down up incorrect
KNOW.US Direxion All Cap Insider Sentiment Shares 20260918 0 12.68 12.7301 12.68 12.7301 844 12.7003 up up correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260918 0 132.4369 132.4369 132.4369 132.4369 20 132.4369
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260918 0 28.94 29.08 28.38 28.87 2530900 28.87 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260918 0 67.32 67.32 66.51 67.01 34890 66.884 down down correct
KONG.US ETF Opportunities Trust 20260918 0 32.399 32.399 32.399 32.399 100 32.399
KORP.US American Century Diversified Corporate Bond ETF 20260918 0 45.38 45.38 45.265 45.3 166300 45.3 down down correct
KORU.US Direxion Shares ETF Trust 20260918 0 19.665 20.06 18.99 20.04 21934977 20.04 up up correct
KRBN.US KraneShares Global Carbon ETF 20260918 0 34.55 34.73 34.39 34.4947 7079 34.4947 down down correct
KRE.US SPDR S&P Regional Banking ETF 20260918 0 72.61 72.91 71.99 72.75 11631200 72.338 up up correct
KSA.US iShares MSCI Saudi Arabia ETF 20260918 0 37.49 37.5 37.31 37.43 388400 37.43 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260918 0 24.1 24.29 24.02 24.22 582400 24.22 up up correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260918 0 18.31 18.43 18.2 18.359 30000 18.359 up down incorrect
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260918 0 28.28 28.2974 28.19 28.2974 8775 28.2974 up up correct
KWEB.US KraneShares CSI China Internet ETF 20260918 0 24.75 24.96 24.725 24.83 16900800 24.83 up up correct
KXI.US iShares Global Consumer Staples ETF 20260918 0 66.88 66.88 66.61 66.61 47600 66.61 down down correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260918 0 7.11 7.435 7 7.33 10681810 7.2567 up up correct
LABU.US Direxion Shares ETF Trust 20260918 0 271.88 273.61 258.42 263.2 478000 263.2 down down correct
LCR.US Leuthold Core ETF 20260918 0 40.22 40.28 40.22 40.28 5800 40.28 up up correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260918 0 58.495 58.77 58.401 58.679 7100 58.679 up up correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260918 0 81.69 81.71 81.32 81.71 32000 81.71 up up correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260918 0 94.39 94.51 94.39 94.42 22000 94.42 up up correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260918 0 42.72 42.75 42.66 42.73 27800 42.73 up up correct
LGH.US HCM Defender 500 Index ETF 20260918 0 65.34 65.663 65.34 65.663 4900 65.663 up up correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260918 0 179.87 179.87 179.35 179.43 11517 178.439 down down correct
LGOV.US First Trust Exchange 20260918 0 20.42 20.5 20.33 20.35 421100 20.2718 down down correct
LIT.US Global X Funds 20260918 0 70.5 70.64 69.9 70.5 120500 70.5
LOPP.US Gabelli ETFs Trust 20260918 0 36.0073 36.0073 36.0073 36.0073 19 36.0073
LOUP.US Innovator ETFs Trust 20260918 0 86.41 86.79 86.07 86.754 10400 86.754 up up correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260918 0 104.79 104.82 104.54 104.7 29164800 104.7 down down correct
LQDB.US iShares Trust 20260918 0 83.79 83.795 83.75 83.77 900 83.77 down down correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260918 0 92.9 93 92.888 93 17600 93 up down incorrect
LRGF.US iShares MSCI USA Multifactor ETF 20260918 0 77.91 77.95 77.59 77.86 110213 77.86 down up incorrect
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260918 0 65.4 65.493 65.06 65.493 1700 65.493 up down incorrect
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260918 0 54.95 54.95 54.44 54.53 24900 54.53 down up incorrect
LSAT.US Two Roads Shared Trust 20260918 0 45.82 45.82 45.5438 45.5438 17315 45.5438 down down correct
LTL.US ProShares Ultra Telecommunications 20260918 0 24.02 24.21 23.815 23.815 53950 23.7419 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260918 0 47.15 47.2 47.01 47.04 247100 47.04 down down correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260918 0 64.68 65.2821 64.68 65.2821 487 65.2821 up up correct
MBOX.US Freedom Day Dividend ETF 20260918 0 41.34 41.36 41.34 41.36 3800 41.36 up down incorrect
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260918 0 20.125 20.14 20.094 20.095 6000 20.095 down up incorrect
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260918 0 667.95 669.08 663.63 666.68 1138400 666.68 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260918 0 105.35 105.35 104.49 104.94 89045 104.711 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260918 0 91.83 91.83 91.13 91.4 63336 91.009 down up incorrect
META.US Roundhill Ball Metaverse ETF 20260918 0 688.62 690.15 660.8 665.75 27596400 665.225 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260918 0 25.98 25.98 25.26 25.28 14365 25.2395 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20260918 0 42.11 42.11 41.9 42.015 14700 42.015 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20260918 0 28.4 28.5 28.305 28.499 14400 28.499 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20260918 0 65.63 65.63 65.23 65.451 7500 65.451 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260918 0 281.83 281.93 280.39 281.72 139800 281.72 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260918 0 90.98 90.98 90.3 90.89 860800 90.89 down down correct
MGV.US Vanguard World Fund 20260918 0 164.15 164.56 163.82 164.43 151800 164.43 up up correct
MID.US American Century Mid Cap Growth Impact ETF 20260918 0 68.36 68.5144 68.36 68.5144 519 68.5144 up up correct
MIDE.US DBX ETF Trust 20260918 0 36.651 36.651 36.651 36.651 100 36.651
MIDU.US Direxion Shares ETF Trust 20260918 0 62.87 62.87 61.43 61.97 29775 61.9571 down up incorrect
MINO.US PIMCO ETF Trust 20260918 0 43.72 43.72 43.49 43.59 298326 43.59 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260918 0 100.68 100.68 100.65 100.66 3063200 100.66 down down correct
MJ.US ETFMG Alternative Harvest ETF 20260918 0 26.17 26.17 25.735 26.08 8200 26.08 down down correct
MLPA.US Global X MLP ETF 20260918 0 56.49 56.65 56.22 56.49 230300 56.49
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260918 0 30.77 31.0798 30.77 31.0798 499 31.0798 up up correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260918 0 76.5957 76.5957 76.5957 76.5957 24 76.5957
MLPX.US Global X MLP & Energy Infrastructure ETF 20260918 0 74 74.79 73.58 74.07 340200 74.07 up up correct
MMIN.US IQ MacKay Municipal Insured ETF 20260918 0 22.93 22.96 22.84 22.92 111900 22.92 down down correct
MMIT.US IndexIQ Active ETF Trust 20260918 0 23.43 23.47 23.3301 23.38 752014 23.38 down down correct
MMSC.US MMSC 20260918 0 26.81 26.88 26.81 26.88 3600 26.88 up up correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260918 0 304.5 305.7587 304.5 305.7587 1236 305.0947 up up correct
MNA.US IQ Merger Arbitrage ETF 20260918 0 36.67 36.74 36.65 36.69 28762 36.69 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20260918 0 85.66 85.66 84.49 84.64 312700 84.64 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260918 0 9.12 9.13 9.02 9.03 1664500 9.03 down down correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260918 0 61.0093 61.0093 61.0093 61.0093 94 61.0093
MSOS.US AdvisorShares Pure US Cannabis ETF 20260918 0 4.96 4.98 4.75 4.9 5424200 4.9 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260918 0 42.93 43.05 42.88 42.915 5500 42.7126 down down correct
MUB.US iShares Trust 20260918 0 102.99 103.04 102.62 102.88 8389500 102.88 down down correct
MUNI.US PIMCO ETF Trust 20260918 0 50.59 50.59 50.42 50.54 654700 50.54 down down correct
MUSI.US American Century Multisector Income ETF 20260918 0 42.44 42.44 42.32 42.4 6100 42.4 down down correct
MUST.US Columbia Multi 20260918 0 19.65 19.71 19.5 19.55 140900 19.55 down up incorrect
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260918 0 11.36 11.4 11.3302 11.3302 4045 11.3302 down down correct
MVV.US ProShares Ultra MidCap400 20260918 0 81.67 81.74 81.2 81.74 19591 81.6561 up up correct
MXI.US iShares Global Materials ETF 20260918 0 110.46 110.46 109.39 109.82 13700 109.82 down down correct
MYY.US ProShares Short MidCap400 20260918 0 15.93 15.93 15.9066 15.9066 635 15.7908 down down correct
MZZ.US ProShares UltraShort MidCap400 20260918 0 6.47 6.47 6.4578 6.4578 233 6.4243 down down correct
NACP.US Impact Shares Trust I 20260918 0 60.38 60.59 60.36 60.36 700 60.36 down down correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260918 0 29.3 29.8 28.51 28.9 1447112 28.7868 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20260918 0 89.14 89.14 88.18 88.3483 29249 88.3483 down down correct
NERD.US Listed Funds Trust 20260918 0 22.27 22.3309 22.27 22.3309 591 22.3309 up up correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260918 0 24.72 24.75 24.625 24.66 39852 24.66 down down correct
NFLT.US Virtus Newfleet Multi 20260918 0 22.55 22.55 22.5 22.53 56152 22.4277 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260918 0 64.27 64.32 64 64.09 99900 64.09 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260918 0 110.79 110.83 107.58 107.69 439500 107.69 down down correct
NORW.US Global X MSCI Norway ETF 20260918 0 37.14 37.19 37.02 37.07 14300 37.07 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20260918 0 12.765 12.91 12.5 12.76 28300 12.76 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260918 0 59.15 61.07 59.04 59.536 51800 59.536 up down incorrect
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260918 0 46.255 46.48 46.255 46.48 6900 46.2361 up up correct
NTSI.US WisdomTree International Efficient Core Fund 20260918 0 46.775 46.79 46.4901 46.7144 32714 46.7144 down down correct
NTSX.US WisdomTree Trust 20260918 0 59.38 59.38 58.95 59.29 45300 59.1348 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260918 0 20.34 20.346 20.33 20.34 2000 20.34
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260918 0 21.44 21.47 21.435 21.455 54700 21.455 up up correct
NUGO.US Nushares ETF Trust 20260918 0 43.12 43.4054 43.12 43.4054 2110 43.4054 up up correct
NUGT.US Direxion Shares ETF Trust 20260918 0 178.52 178.52 171.76 176.52 606100 176.1153 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260918 0 20.89 20.89 20.85 20.87 30300 20.87 down down correct
NUSA.US Nuveen Enhanced Yield 1 20260918 0 22.76 22.76 22.743 22.75 800 22.75 down down correct
NYF.US iShares New York Muni Bond ETF 20260918 0 51.5 51.58 51.33 51.43 405900 51.43 down down correct
OALC.US Unified Series Trust 20260918 0 41.18 41.18 40.93 41.18 20300 41.18
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260918 0 27.895 27.895 27.895 27.895 100 27.895
OCIO.US ClearShares OCIO ETF 20260918 0 37.8053 37.8053 37.8053 37.8053 28 37.8053
OEF.US iShares S&P 100 ETF 20260918 0 380.48 380.58 378.23 380.03 242800 380.03 down down correct
OGCP.US Empire State Realty OP L.P 20260918 0 4.21 4.21 4.21 4.21 0 4.21
OIH.US VanEck Vectors ETF Trust 20260918 0 399.68 400.56 396.5 398.71 130500 398.71 down down correct
OILU.US Bank of Montreal 20260918 0 52.31 52.82 51.59 51.76 63800 51.76 down down correct
OND.US ProShares Trust 20260918 0 33.0055 33.0055 33.0055 33.0055 164 33.0055
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260918 0 151.0303 151.0303 151.0303 151.0303 245 150.5413
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260918 0 143.845 144.17 143.8292 143.8292 3329 143.0912 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260918 0 129.36 129.44 129.09 129.09 9374 128.038 down down correct
ONLN.US ProShares Online Retail ETF 20260918 0 55.83 55.83 55.83 55.83 400 55.83
ONOF.US Global X Funds 20260918 0 40.695 40.767 40.695 40.767 2000 40.767 up up correct
OPER.US ETF Series Solutions 20260918 0 100.285 100.3 100.27 100.3 1400 100.3 up up correct
OUNZ.US VanEck Merk Gold Trust 20260918 0 41.97 42.23 41.735 42.02 402800 42.02 up up correct
OVB.US Overlay Shares Core Bond ETF 20260918 0 19.85 19.85 19.78 19.84 9100 19.84 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20260918 0 31.47 31.47 31.27 31.425 35400 31.425 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20260918 0 56.77 56.904 56.47 56.86 218200 56.86 up up correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260918 0 42.065 42.101 41.98 42.101 3400 42.101 up down incorrect
OVM.US Overlay Shares Municipal Bond ETF 20260918 0 20.85 20.85 20.77 20.8356 10842 20.8356 down up incorrect
OVS.US Overlay Shares Small Cap Equity ETF 20260918 0 39.38 39.38 39.14 39.37 12600 39.37 down down correct
OVT.US Listed Funds Trust 20260918 0 21.47 21.47 21.41 21.468 8200 21.468 down down correct
OWNS.US Impact Shares Trust I 20260918 0 16.83 16.89 16.8 16.83 47700 16.83
PAB.US PGIM ETF Trust 20260918 0 41.08 41.08 40.959 40.98 17900 40.98 down down correct
PALC.US Pacer Lunt Large Cap Multi 20260918 0 55.23 55.314 55.23 55.235 5700 55.235 up up correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260918 0 23.78 23.8 23.57 23.69 488400 23.69 down down correct
PAMC.US Pacer Lunt MidCap Multi 20260918 0 52.59 52.6644 52.59 52.6644 988 52.6644 up up correct
PBD.US Invesco Global Clean Energy ETF 20260918 0 17.29 17.29 17.111 17.21 15260 17.141 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260918 0 95.59 95.59 94.69 94.91 19855 94.891 down down correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260918 0 46.75 46.75 46.5101 46.54 11090 46.364 down down correct
PBP.US Invesco Exchange 20260918 0 23.47 23.47 23.3001 23.44 255251 23.2514 down up incorrect
PBW.US Invesco WilderHill Clean Energy ETF 20260918 0 30.93 31.025 30.2 30.63 80246 30.355 down down correct
PCEF.US Invesco Exchange 20260918 0 19.85 19.85 19.75 19.79 57900 19.675 down down correct
PCY.US Invesco Exchange 20260918 0 20.83 20.83 20.76 20.76 251000 20.6516 down down correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260918 0 46.66 46.69 46.49 46.67 4754 46.364 up up correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260918 0 62.12 62.12 61.68 61.77 29356 61.714 down down correct
PEXL.US Pacer Funds Trust 20260918 0 71.8369 71.8369 71.8369 71.8369 32 71.8369
PFFA.US ETFis Series Trust I 20260918 0 20.66 20.71 20.56 20.69 703371 20.5175 up up correct
PFFD.US Global X U.S. Preferred ETF 20260918 0 18.04 18.055 17.98 18.02 519600 18.02 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260918 0 7.09 7.09 7.0898 7.0898 164 7.0898 down down correct
PFFR.US ETFis Series Trust I 20260918 0 17.415 17.415 17.19 17.2119 18515 17.0889 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20260918 0 21.88 21.94 21.88 21.88 115500 21.88
PFIG.US Invesco Exchange 20260918 0 23.36 23.39 23.35 23.39 10152 23.3044 up up correct
PFIX.US Simplify Exchange Traded Funds 20260918 0 52.53 53.58 52.52 53.23 190700 53.1374 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260918 0 19.39 19.44 19.39 19.39 469181 19.39
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260918 0 17.78 17.78 17.68 17.71 520100 17.71 down down correct
PGF.US Invesco Financial Preferred ETF 20260918 0 13.19 13.235 13.16 13.2 292988 13.1254 up up correct
PGHY.US Invesco Exchange 20260918 0 19.49 19.5811 19.46 19.465 17723 19.353 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260918 0 46.86 47.05 46.795 47.0458 7022 47.0458 up up correct
PGX.US Invesco Preferred ETF 20260918 0 10.47 10.47 10.4301 10.45 2689391 10.3928 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260918 0 41.07 41.1287 41.02 41.1287 1298 41.0037 up up correct
PHYL.US PGIM Active High Yield Bond ETF 20260918 0 34.24 34.24 34.19 34.23 109600 34.23 down down correct
PHYS.US Sprott Physical Gold Trust 20260918 0 32.99 33.2 32.78 33.03 2370500 33.03 up up correct
PICB.US Invesco Exchange 20260918 0 22.68 22.75 22.675 22.74 15396 22.6732 up up correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260918 0 91.94 91.94 91.92 91.92 1056 91.92 down down correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260918 0 18.03 18.165 17.315 17.35 31818 17.3491 down down correct
PINK.US Simplify Exchange Traded Funds 20260918 0 39.15 39.15 38.71 38.82 29520 38.82 down up incorrect
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260918 0 125.015 125.745 125.01 125.2608 11830 124.9598 up up correct
PKB.US Invesco Dynamic Building & Construction ETF 20260918 0 91.09 91.77 91.01 91.56 10515 91.549 up down incorrect
PLTM.US GraniteShares Platinum Trust 20260918 0 17.29 17.375 17.145 17.31 74100 17.31 up up correct
PPA.US Invesco Aerospace & Defense ETF 20260918 0 160 160 158.55 159.78 197039 159.301 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260918 0 16.29 16.41 16.19 16.31 1261500 16.31 up up correct
PQDI.US Principal Exchange 20260918 0 19.02 19.03 18.98 18.995 4300 18.995 down down correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20260918 0 18.64 18.645 18.62 18.64 152500 18.64
PRF.US Invesco FTSE RAFI US 1000 ETF 20260918 0 55.63 55.66 55.27 55.44 247839 55.248 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20260918 0 136.27 139.56 135.96 139.39 286200 139.39 up up correct
PSIL.US PSIL 20260918 0 25.53 25.58 24.67 24.87 23000 24.87 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20260918 0 29.19 29.19 29.12 29.15 94800 29.15 down down correct
PSLV.US Sprott Physical Silver Trust 20260918 0 21.6 21.83 21.42 21.71 6994100 21.71 up up correct
PSP.US Invesco Exchange 20260918 0 58.9 58.9 58.22 58.57 13432 58.166 down up incorrect
PSQ.US ProShares Trust 20260918 0 25.81 25.95 25.71 25.72 10331600 25.4533 down down correct
PSR.US Invesco Active U.S. Real Estate Fund 20260918 0 99.65 99.66 99.4167 99.4167 814 98.7417 down down correct
PST.US ProShares UltraShort 7 20260918 0 24.61 24.66 24.57 24.648 18081 24.4939 up up correct
PTBD.US Pacer Funds Trust 20260918 0 18.827 18.83 18.75 18.815 18500 18.7209 down down correct
PTEST.US X 20260918 0 24.97 24.97 24.97 24.97 23810 24.97
PTIN.US Pacer Trendpilot International ETF 20260918 0 36.86 36.9 36.71 36.9 2500 36.9 up up correct
PULS.US PGIM Ultra Short Bond ETF 20260918 0 49.61 49.62 49.61 49.61 2901900 49.61
PVI.US Invesco Exchange 20260918 0 24.82 24.9 24.8 24.885 3342 24.842 up up correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260918 0 156.17 157.39 155.75 157.29 67200 157.29 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260918 0 79.62 79.7157 79.3744 79.56 618425 79.216 down down correct
PWZ.US Invesco Exchange 20260918 0 22.99 23 22.9 22.95 1005205 22.8773 down down correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260918 0 42.07 42.2199 41.81 41.81 9632 41.637 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260918 0 78.2 78.26 77.8012 78.13 98272 77.581 down down correct
PXH.US Invesco Exchange 20260918 0 29.6 29.71 29.52 29.71 96553 29.385 up up correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260918 0 46.555 46.66 46.3346 46.575 13922 46.131 up up correct
PZA.US Invesco Exchange 20260918 0 22.08 22.08 21.95 22.02 4627377 21.9452 down down correct
PZT.US Invesco Exchange 20260918 0 21.14 21.15 21.0601 21.105 24735 21.0335 down down correct
QAI.US IQ Hedge Multi 20260918 0 36.41 36.41 36.1 36.15 84000 36.15 down down correct
QARP.US DBX ETF Trust 20260918 0 66.99 66.99 66.99 66.99 100 66.99
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260918 0 89.79 89.93 89.79 89.93 3000 89.93 up up correct
QDF.US FlexShares Trust 20260918 0 90.38 90.62 90.31 90.56 18400 90.56 up up correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260918 0 39.381 39.381 39.381 39.381 500 39.381
QDPL.US Pacer Funds Trust 20260918 0 46.01 46.05 45.75 46.05 240986 46.05 up up correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260918 0 98.92 98.98 98.698 98.98 19611 98.98 up up correct
QEMM.US SPDR Index Shares Funds 20260918 0 81.02 81.2482 80.86 81.2482 2149 81.2482 up down incorrect
QGRO.US American Century U.S. Quality Growth ETF 20260918 0 116.71 116.71 116 116.62 65737 116.62 down up incorrect
QID.US ProShares UltraShort QQQ 20260918 0 14.185 14.34 14.07 14.09 24995680 13.9023 down up incorrect
QINT.US American Century Quality Diversified International ETF 20260918 0 70.195 70.46 70.135 70.41 13478 70.41 up down incorrect
QLD.US ProShares Ultra QQQ 20260918 0 90.41 91.12 89.48 91 3451100 90.9749 up down incorrect
QLTA.US iShares Aaa 20260918 0 45.9 45.9 45.83 45.86 28200 45.86 down up incorrect
QLV.US FlexShares US Quality Low Volatility Index Fund 20260918 0 79.37 79.37 78.865 79.01 14200 79.01 down up incorrect
QLVD.US FlexShares Developed Markets ex 20260918 0 33.609 33.609 33.609 33.609 100 33.609
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260918 0 33.8199 33.8199 33.8199 33.8199 25 33.8199
QPX.US AdvisorShares Q Dynamic Growth ETF 20260918 0 48.2 48.33 48.03 48.328 5200 48.328 up up correct
QQH.US HCM Defender 100 Index ETF 20260918 0 84.69 84.85 84.1 84.84 19400 84.84 up up correct
QQQE.US Direxion NASDAQ 20260918 0 117.77 117.84 117.05 117.82 182508 117.655 up up correct
QTUM.US Defiance Quantum ETF 20260918 0 147.58 148.13 146.01 147.79 223100 147.345 up down incorrect
QUS.US SPDR MSCI USA StrategicFactors ETF 20260918 0 191.32 191.32 190.4608 190.9358 6678 190.9358 down up incorrect
QVML.US Invesco Exchange 20260918 0 45.186 45.35 45.08 45.35 40900 45.239 up down incorrect
QVMM.US Invesco Exchange 20260918 0 34.046 34.106 34.02 34.106 10100 33.981 up down incorrect
QVMS.US Invesco Exchange 20260918 0 32.626 32.721 32.6 32.721 8600 32.594 up down incorrect
QWLD.US SPDR MSCI World StrategicFactors ETF 20260918 0 155.59 155.59 155.29 155.4188 1604 155.4188 down up incorrect
RAAX.US VanEck Inflation Allocation ETF 20260918 0 41.26 41.26 41.02 41.21 112400 41.21 down up incorrect
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260918 0 49.54 49.6 49.435 49.6 15421 49.6 up down incorrect
RAVI.US FlexShares Ready Access Variable Income Fund 20260918 0 75.25 75.25 75.19 75.22 34000 75.22 down up incorrect
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260918 0 23.35 23.599 23.31 23.31 4900 23.31 down down correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260918 0 60.03 60.03 59.67 59.72 65882 59.203 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260918 0 38.68 38.74 38.5786 38.5786 491 38.5786 down down correct
RECS.US Columbia ETF Trust I 20260918 0 45.18 45.25 44.925 45.11 454500 45.11 down down correct
REET.US iShares Global REIT ETF 20260918 0 26.34 26.34 26.205 26.22 2269500 26.22 down down correct
REK.US ProShares Short Real Estate 20260918 0 16.33 16.375 16.27 16.375 7524 16.2682 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260918 0 7.2 7.27 7.065 7.08 356093 7.0566 down down correct
REVS.US Columbia Research Enhanced Value ETF 20260918 0 33.58 33.58 33.375 33.427 11900 33.427 down down correct
REW.US ProShares UltraShort Technology 20260918 0 11.2 11.36 11.11 11.1116 18770 11.0342 down down correct
REZ.US iShares Trust 20260918 0 90.71 90.81 89.64 89.72 53000 89.72 down down correct
RFCI.US ALPS ETF Trust 20260918 0 21.7 21.71 21.69 21.71 7400 21.71 up up correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260918 0 72.04 72.125 72.04 72.125 1500 72.125 up up correct
RFFC.US RiverFront Dynamic US Flex 20260918 0 76.47 76.47 76 76.155 2900 76.155 down down correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260918 0 59.02 59.02 58.73 58.94 11521 58.924 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260918 0 147.45 147.45 146.241 146.761 4908 146.189 down down correct
RHRX.US Starboard Investment Trust 20260918 0 21.435 21.4799 21.425 21.4641 3194 21.4641 up down incorrect
RHTX.US Starboard Investment Trust 20260918 0 20.039 20.039 20.039 20.039 100 20.039
RIET.US Hoya Capital High Dividend Yield ETF 20260918 0 8.85 8.89 8.81 8.81 64300 8.81 down down correct
RIGS.US RiverFront Strategic Income Fund 20260918 0 22.29 22.31 22.22 22.27 7000 22.27 down down correct
RINF.US ProShares Inflation Expectations ETF 20260918 0 32.61 32.68 32.55 32.65 6464 32.3853 up up correct
RISN.US Inspire Tactical Balanced ESG ETF 20260918 0 30.39 30.434 30.39 30.434 900 30.3504 up up correct
RISR.US FolioBeyond Rising Rates ETF 20260918 0 36.67 36.67 36.62 36.658 72700 36.658 down down correct
RLY.US SSGA Active Trust 20260918 0 37.56 37.56 37.26 37.29 108554 37.2161 down up incorrect
ROAM.US Hartford Multifactor Emerging Markets ETF 20260918 0 35.71 35.71 35.62 35.687 3500 35.687 down up incorrect
ROBO.US Robo Global Robotics and Automation Index ETF 20260918 0 78.61 79 77.875 78.5 95200 78.5 down down correct
RODM.US Lattice Strategies Trust 20260918 0 41.62 41.69 41.488 41.641 37800 41.641 up up correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260918 0 106.69 106.69 104.91 105.76 22900 105.709 down down correct
ROM.US ProShares Trust 20260918 0 148.02 149.55 146.42 149.35 14400 149.35 up up correct
ROSC.US Hartford Multifactor Small Cap ETF 20260918 0 54.14 54.36 54.14 54.36 200 54.0829 up up correct
ROUS.US Hartford Multifactor US Equity ETF 20260918 0 67.51 67.51 66.91 67.19 27093 66.9945 down down correct
RPAR.US RPAR Risk Parity ETF 20260918 0 22.005 22.005 21.971 21.981 2700 21.981 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260918 0 56.71 57.49 56.655 57.49 145722 57.451 up up correct
RPV.US Invesco S&P 500 Pure Value ETF 20260918 0 120.79 120.79 119.7 119.75 85575 119.122 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260918 0 212.84 212.98 211.655 212.29 6024730 211.495 down down correct
RSPE.US Invesco Exchange 20260918 0 33.92 33.95 33.89 33.923 3600 33.793 up up correct
RVNU.US DBX ETF Trust 20260918 0 23.71 23.73 23.63 23.66 16600 23.66 down down correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260918 0 58.38 58.41 57.76 58.05 94300 57.86 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260918 0 143.1 143.1 142.61 142.7181 15160 142.3101 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20260918 0 132.14 132.265 131.575 131.66 219029 131.262 down down correct
RWM.US ProShares Short Russell2000 20260918 0 14.12 14.24 14.115 14.16 19895811 14.065 up up correct
RWO.US SPDR Index Shares Funds 20260918 0 48.1 48.1699 47.81 47.81 64689 47.382 down down correct
RWR.US SPDR Dow Jones REIT ETF 20260918 0 108.37 108.61 107.81 107.91 180035 106.929 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260918 0 26.39 26.41 26.32 26.4 16680 26.106 up up correct
RXD.US ProShares UltraShort Health Care 20260918 0 15.04 15.18 15.04 15.11 4000 14.9827 up up correct
RXI.US iShares Trust 20260918 0 187.96 188.51 187.96 188.35 20000 188.35 up up correct
RXL.US ProShares Ultra Health Care 20260918 0 58.57 58.57 58.09 58.36 2900 58.2372 down up incorrect
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260918 0 63.8 63.8565 63.74 63.8565 2878 63.7455 up up correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260918 0 142.89 142.89 141.9307 142.3181 2340 141.7731 down down correct
SAA.US ProShares Trust 20260918 0 32.91 32.9799 32.85 32.9203 890 32.8758 up up correct
SBB.US ProShares Short SmallCap600 20260918 0 23.53 23.7999 23.53 23.7153 864 23.5231 up up correct
SBIO.US ALPS ETF Trust 20260918 0 63.1 63.385 61.96 62.201 19500 62.201 down down correct
SCC.US ProShares UltraShort Consumer Services 20260918 0 16.08 16.155 16.04 16.0884 8631 15.9725 up up correct
SCHA.US Schwab U.S. Small 20260918 0 33.37 33.445 33.16 33.44 3324447 33.34 up up correct
SCHB.US Schwab U.S. Broad Market ETF 20260918 0 29.42 29.43 29.27 29.41 5470400 29.3303 down down correct
SCHC.US Schwab Strategic Trust 20260918 0 50.25 50.36 50.04 50.29 147300 50.29 up up correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260918 0 33.73 33.7899 33.58 33.68 22392939 33.414 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20260918 0 36.74 36.86 36.7 36.84 2670500 36.84 up up correct
SCHF.US Schwab Strategic Trust 20260918 0 27.71 27.76 27.61 27.73 5776800 27.73 up up correct
SCHG.US Schwab Strategic Trust 20260918 0 35.5 35.52 35.265 35.43 6082096 35.3939 down down correct
SCHH.US Schwab U.S. REIT ETF 20260918 0 22.83 22.88 22.735 22.74 6908953 22.5683 down down correct
SCHI.US Schwab 5 20260918 0 21.85 21.85 21.81 21.83 1441700 21.83 down down correct
SCHJ.US Schwab 1 20260918 0 24.26 24.26 24.23 24.24 459100 24.24 down down correct
SCHK.US Schwab 1000 ETF 20260918 0 36.77 36.82 36.59 36.76 1442658 36.6595 down down correct
SCHM.US Schwab U.S. Mid 20260918 0 34.94 34.94 34.655 34.85 1590232 34.7218 down down correct
SCHO.US Schwab Short 20260918 0 23.9 23.9 23.88 23.89 3179700 23.89 down down correct
SCHP.US Schwab U.S. TIPS ETF 20260918 0 25.49 25.49 25.44 25.44 5135900 25.44 down down correct
SCHQ.US Schwab Long 20260918 0 29.64 29.64 29.52 29.54 1044900 29.54 down down correct
SCHR.US Schwab Strategic Trust 20260918 0 23.95 23.95 23.92 23.93 3271700 23.93 down down correct
SCHV.US Schwab Strategic Trust 20260918 0 34 34.055 33.88 34.02 2402550 33.8577 up up correct
SCHX.US Schwab U.S. Large 20260918 0 30.09 30.09 29.93 30.07 8017600 29.9893 down down correct
SCHY.US Schwab Strategic Trust 20260918 0 32.51 32.525 32.414 32.51 544200 32.1962
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260918 0 22.45 22.55 22.41 22.42 2239800 22.42 down down correct
SCJ.US iShares MSCI Japan Small 20260918 0 109.32 109.52 108.94 109.31 26600 109.31 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260918 0 20.2 20.25 19.94 19.99 4235000 19.99 down down correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260918 0 31.66 31.68 31.46 31.56 260702 31.56 down down correct
SDD.US ProShares UltraShort SmallCap600 20260918 0 9.22 9.26 9.21 9.21 1715 9.1469 down down correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260918 0 33.51 33.579 33.461 33.579 2400 33.579 up up correct
SDIV.US Global X SuperDividend ETF 20260918 0 24.31 24.31 24.15 24.22 259200 24.22 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260918 0 70.72 70.72 70.35 70.57 20800 70.57 down down correct
SDOW.US ProShares UltraPro Short Dow30 20260918 0 25.1 25.4467 25.03 25.2 3029072 24.9025 up up correct
SDP.US ProShares UltraShort Utilities 20260918 0 25.95 26.32 25.93 26.32 7500 26.1536 up up correct
SDS.US ProShares UltraShort S&P500 20260918 0 55.23 55.715 55.16 55.23 2284273 54.5811
SDY.US SPDR S&P Dividend ETF 20260918 0 151.65 151.65 150.66 150.78 158656 149.863 down down correct
SEF.US ProShares Short Financials 20260918 0 30.49 30.54 30.37 30.4105 13148 30.194 down down correct
SEIX.US Virtus ETF Trust II 20260918 0 23.37 23.49 23.36 23.36 258700 23.221 down down correct
SFY.US Tidal ETF Trust 20260918 0 151.76 152.16 151.36 152.13 8640 152.13 up up correct
SFYF.US SoFi Social 50 ETF 20260918 0 64.26 64.26 63.81 64.1509 3688 64.1509 down down correct
SGDJ.US Sprott Funds Trust 20260918 0 95.45 96.84 94.8 96.83 15000 96.83 up up correct
SGDM.US Sprott Gold Miners ETF 20260918 0 81.02 81.02 79.285 80.18 44400 80.18 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260918 0 41.56 41.85 41.35 41.64 1911900 41.64 up up correct
SGOV.US iShares Trust 20260918 0 100.59 100.59 100.58 100.59 18170500 100.59
SH.US ProShares Short S&P500 20260918 0 32.69 32.84 32.67 32.68 8405600 32.3793 down down correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260918 0 155.61 156.5353 155.61 156.5353 1212 156.5353 up up correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260918 0 47.25 47.25 47.08 47.13 461600 47.13 down down correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260918 0 50.5944 50.5944 50.5944 50.5944 6 50.5944
SHYG.US iShares Trust 20260918 0 41.8 41.8 41.74 41.78 787100 41.78 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260918 0 43.72 43.76 43.64 43.67 25800 43.67 down down correct
SIFI.US Harbor Scientific Alpha Income 20260918 0 42.69 42.69 42.69 42.69 100 42.69
SIHY.US Harbor ETF Trust 20260918 0 44.99 45.13 44.75 44.95 14300 44.95 down down correct
SIJ.US ProShares UltraShort Industrials 20260918 0 18.92 18.92 18.52 18.5507 15609 18.414 down down correct
SIL.US Global X Silver Miners ETF 20260918 0 95.87 96.43 93.68 95.2 800600 95.2 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260918 0 30.42 30.45 29.66 30.19 3286600 30.19 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260918 0 42.917 43.093 42.917 43.093 700 43.044 up down incorrect
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260918 0 63.18 63.47 62.67 63.01 828300 63.01 down down correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260918 0 57.17 57.186 56.945 57.186 1800 57.186 up up correct
SIXH.US 6 Meridian Hedged Equity 20260918 0 44.27 44.29 44.141 44.233 8500 44.233 down down correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260918 0 38.57 38.596 38.57 38.596 4400 38.596 up up correct
SIXS.US 6 Meridian Small Cap Equity ETF 20260918 0 56.27 56.27 56.1309 56.1309 2623 56.1309 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20260918 0 176.92 176.92 176.31 176.36 5700 176.36 down down correct
SJB.US ProShares Trust 20260918 0 15.32 15.35 15.32 15.32 205150 15.1979
SJNK.US SPDR Series Trust 20260918 0 24.61 24.615 24.58 24.6 2190469 24.6 down down correct
SKF.US ProShares UltraShort Financials 20260918 0 24.36 24.548 24.17 24.22 18308 24.0389 down up incorrect
SLV.US iShares Silver Trust 20260918 0 60.08 60.37 59.58 59.93 15705100 59.93 down down correct
SLX.US VanEck Vectors Steel ETF 20260918 0 107.33 107.33 105.52 106.09 14000 106.09 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260918 0 109.24 109.24 108.54 109.08 130187 108.831 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260918 0 105.49 105.49 104.69 105.24 93817 104.712 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20260918 0 8.89 8.93 8.86 8.8609 8134 8.7873 down down correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260918 0 3.72 3.72 3.49 3.51 20000 3.51 down down correct
SMLF.US iShares MSCI USA Small 20260918 0 85.25 85.25 84.53 84.8 172500 84.8 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260918 0 20.59 20.59 20.52 20.5644 801 20.5644 down up incorrect
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260918 0 153.71 153.71 153.22 153.472 1465 152.501 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260918 0 49.92 49.92 49.79 49.86 156700 49.86 down down correct
SMN.US ProShares Trust 20260918 0 21.03 21.09 20.9764 20.9764 877 20.8248 down down correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260918 0 137.64 137.64 136.01 136.4744 707 136.4744 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260918 0 69.64 69.68 69.32 69.67 85800 69.67 up up correct
SOXL.US Direxion Shares ETF Trust 20260918 0 117.03 123.9 116.68 123.67 45459700 123.589 up up correct
SOXS.US Direxion Shares ETF Trust 20260918 0 44.11 44.26 41.465 41.49 55388594 40.9775 down down correct
SOYB.US Teucrium Soybean 20260918 0 27.84 27.84 27.6 27.68 81500 27.68 down up incorrect
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260918 0 24.77 24.77 24.73 24.73 1981400 24.73 down down correct
SPAX.US Tidal ETF Trust 20260918 0 10.8 11.06 10.16 10.57 2559900 10.57 down down correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260918 0 28.07 28.08 28.03 28.06 459100 28.06 down down correct
SPCX.US Collaborative Investment Series Trust 20260918 0 154.6 156.6 149.93 152.71 335670500 152.71 down down correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260918 0 41.86 41.86 41.63 41.794 8200 41.5956 down up incorrect
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260918 0 8.6 8.64 8.59 8.59 26595551 8.4732 down down correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20260918 0 40.73 41.056 40.29 40.294 14500 40.294 down down correct
SPDW.US SPDR Portfolio Developed World ex 20260918 0 50.75 50.79 50.53 50.74 2316200 50.74 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260918 0 52.28 52.41 52.18 52.4 1257200 52.4 up up correct
SPEU.US SPDR Portfolio Europe ETF 20260918 0 54.85 54.85 54.65 54.83 19600 54.602 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20260918 0 9.32 9.32 9.26 9.28 32400 9.28 down up incorrect
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260918 0 86.88 86.88 86.47 86.86 190600 86.86 down up incorrect
SPGP.US Invesco S&P 500 GARP ETF 20260918 0 121.67 121.67 120.72 121.09 108600 120.982 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20260918 0 146.34 147.66 145.8 147.47 298985 147.331 up up correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260918 0 50.35 50.44 50.14 50.23 717432 50.0284 down up incorrect
SPHQ.US Invesco S&P 500 Quality ETF 20260918 0 83.39 83.985 83.19 83.93 1085139 83.776 up up correct
SPHY.US SPDR Series Trust 20260918 0 23.01 23.02 22.96 22.98 2721700 22.98 down down correct
SPIB.US SPDR Series Trust 20260918 0 32.66 32.66 32.61 32.63 5533400 32.63 down down correct
SPIP.US SPDR Series Trust 20260918 0 24.72 24.72 24.67 24.67 550500 24.67 down down correct
SPLB.US SPDR Series Trust 20260918 0 21.22 21.23 21.14 21.19 1599300 21.19 down down correct
SPLV.US Invesco Exchange 20260918 0 72.72 72.79 72.455 72.58 1244409 72.4376 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260918 0 21.59 21.59 21.55 21.57 1046200 21.57 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260918 0 64.47 64.48 63.93 64.14 1652000 63.9148 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20260918 0 147.295 149.21 147.22 149.21 1617503 148.967 up up correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260918 0 14.54 14.54 14.35 14.5 228100 14.5 down down correct
SPRE.US Tidal ETF Trust 20260918 0 19.81 19.81 19.62 19.684 33800 19.684 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260918 0 29.68 29.69 29.6525 29.67 4250296 29.67 down down correct
SPSK.US Tidal ETF Trust 20260918 0 17.67 17.693 17.627 17.64 62400 17.64 down down correct
SPSM.US SPDR Series Trust 20260918 0 54.32 54.33 53.98 54.23 1233767 54.01 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260918 0 27.56 27.56 27.52 27.53 2162201 27.53 down up incorrect
SPTL.US SPDR Series Trust 20260918 0 24.84 24.85 24.75 24.77 13748400 24.77 down up incorrect
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260918 0 92.38 92.39 91.945 92.36 337492 92.11 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260918 0 28.71 28.71 28.69 28.69 1592500 28.69 down down correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260918 0 49.15 49.25 48.91 49.21 21500 48.6144 up up correct
SPUS.US Tidal ETF Trust 20260918 0 58.8 58.92 58.489 58.91 219200 58.91 up up correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260918 0 221.97 222.18 220.3628 222.1081 18112 221.8549 up up correct
SPVM.US Invesco Exchange 20260918 0 76.09 76.09 75.57 75.5766 3661 75.1976 down down correct
SPXE.US ProShares S&P 500 ex 20260918 0 81.72 82.0343 81.67 82.0343 2114 81.8613 up up correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260918 0 281.175 281.85 277.47 281.32 1400350 281.0239 up up correct
SPXN.US ProShares S&P 500 ex 20260918 0 83.6 83.9095 83.6 83.9095 363 83.7371 up up correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260918 0 25.18 25.525 25.13 25.18 11544400 24.8248
SPXT.US ProShares S&P 500 ex 20260918 0 109.48 109.59 109.21 109.2885 6574 108.9683 down down correct
SPXU.US ProShares UltraPro Short S&P500 20260918 0 35.305 35.77 35.21 35.29 4997080 34.8885 down down correct
SPXV.US ProShares S&P 500 ex 20260918 0 83 83.6014 83 83.6014 424 83.4223 up up correct
SPY.US SPDR S&P 500 ETF Trust 20260918 0 761.31 762 757.971 761.69 65395152 761.69 up up correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260918 0 45.63 45.901 45.63 45.901 3700 45.7026 up up correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260918 0 47.89 47.89 47.575 47.59 653212 47.072 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260918 0 121.3 121.57 120.665 121.47 1316737 121.322 up up correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260918 0 62.53 62.53 62.215 62.36 1265896 62.092 down down correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260918 0 62.55 62.55 62.31 62.5 27619 62.366 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260918 0 40.67 40.72 40.59 40.61 5272900 40.61 down down correct
SRS.US ProShares Trust 20260918 0 43.49 43.61 43.12 43.61 11627 43.2789 up up correct
SRTY.US ProShares Trust 20260918 0 25.05 25.69 24.98 25.32 1203447 25.042 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260918 0 29.72 29.72 29.4206 29.56 44274 29.56 down down correct
SSG.US ProShares UltraShort Semiconductors 20260918 0 12.03 12.05 11.5823 11.62 209051 11.4596 down down correct
SSO.US ProShares Ultra S&P500 20260918 0 69.39 69.475 68.7416 69.39 1990734 69.2757
SSPY.US Syntax ETF Trust 20260918 0 97.86 97.86 96.88 96.88 2300 96.88 down down correct
STIP.US iShares 0 20260918 0 100.02 100.02 99.92 99.93 663576 99.93 down down correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260918 0 35.88 35.963 35.88 35.963 5000 35.963 up up correct
STPZ.US PIMCO 1 20260918 0 52.06 52.06 52 52 35100 52 down down correct
SUB.US iShares Short 20260918 0 105.39 105.42 105.2 105.27 819300 105.27 down down correct
SUSA.US iShares MSCI USA ESG Select ETF 20260918 0 155.53 155.53 154.85 155.48 35800 155.48 down down correct
SVOL.US Simplify Volatility Premium ETF 20260918 0 16.78 16.88 16.7 16.7 448100 16.422 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260918 0 32.49 32.6 32.41 32.54 7000 32.54 up up correct
SXQG.US 6 Meridian Quality Growth ETF 20260918 0 32.97 33.1 32.97 33.1 20199 33.1 up up correct
SZK.US ProShares UltraShort Consumer Goods 20260918 0 22.2302 22.2708 22.2302 22.2708 430 21.4368 up up correct
TAAG.US Trend Aggregation Growth ETF 20260918 0 0.009 0.009 0.009 0.009 0 0.009
TAGG.US TagLikeMe Corp 20260918 0 41.3 41.31 41.2 41.27 92122 41.1083 down down correct
TAGS.US Teucrium Commodity Trust 20260918 0 27.76 27.76 27.57 27.7 10900 27.7 down down correct
TAN.US Invesco Exchange 20260918 0 46.38 46.54 45.29 45.66 527004 45.66 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20260918 0 48.53 48.53 48.35 48.48 147900 48.48 down down correct
TBF.US ProShares Short 20+ Year Treasury 20260918 0 25.68 25.79 25.68 25.78 87703 25.6541 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260918 0 38.93 39.275 38.75 39.13 434076 38.8999 up up correct
TBUX.US T. Rowe Price Exchange 20260918 0 49.79 49.81 49.785 49.8 415000 49.6238 up up correct
TBX.US ProShares Trust 20260918 0 29.45 29.54 29.45 29.46 204138 29.2798 up up correct
TCHP.US T. Rowe Price Exchange 20260918 0 50.38 50.51 50.135 50.45 176618 50.45 up up correct
TDSB.US Exchange Listed Funds Trust 20260918 0 24.72 24.77 24.72 24.77 9000 24.77 up up correct
TDSC.US Exchange Listed Funds Trust 20260918 0 28.33 28.396 28.316 28.396 6100 28.396 up up correct
TDTF.US FlexShares iBoxx 5 20260918 0 22.9 22.9 22.86 22.86 215700 22.86 down down correct
TDTT.US FlexShares Trust 20260918 0 23.32 23.32 23.29 23.3 374400 23.3 down down correct
TDVG.US T. Rowe Price Exchange 20260918 0 48.75 48.8 48.61 48.73 110700 48.73 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260918 0 76.71 76.89 76.52 76.89 8339 76.89 up up correct
TECL.US Direxion Shares ETF Trust 20260918 0 209.18 212.08 204.6301 211.4 459983 211.2078 up up correct
TECS.US Direxion Shares ETF Trust 20260918 0 58.61 59.95 57.83 57.94 336700 57.394 down down correct
TEQI.US T. Rowe Price Equity Income ETF 20260918 0 51.81 51.83 51.69 51.77 51700 51.77 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260918 0 43.73 43.73 43.52 43.62 1485100 43.62 down up incorrect
TFLO.US iShares Treasury Floating Rate Bond ETF 20260918 0 50.62 50.62 50.61 50.62 2434100 50.62
TGRW.US T. Rowe Price Growth Stock ETF 20260918 0 47.45 47.504 47.36 47.504 4000 47.504 up up correct
THD.US iShares MSCI Thailand ETF 20260918 0 72.27 72.32 72.05 72.26 21200 72.26 down down correct
THNQ.US Robo Global Artificial Intelligence ETF 20260918 0 92.62 92.62 91.19 91.989 28500 91.989 down down correct
TINT.US ProShares Trust 20260918 0 37.853 37.853 37.853 37.853 100 37.8119
TINY.US ProShares Trust 20260918 0 73.21 74.0719 72.22 74.0719 2831 74.0719 up up correct
TIP.US iShares TIPS Bond ETF 20260918 0 105.48 105.48 105.27 105.27 2122800 105.27 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20260918 0 18.34 18.35 18.32 18.33 310400 18.33 down down correct
TIPZ.US PIMCO ETF Trust 20260918 0 50.31 50.31 50.23 50.23 15700 50.23 down down correct
TLH.US iShares Trust 20260918 0 95.46 95.46 95.11 95.16 1109800 95.16 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260918 0 102.07 102.15 101.86 102.13 3000 102.13 up up correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260918 0 76.28 76.43 76.16 76.43 114800 76.43 up up correct
TMF.US Direxion Shares ETF Trust 20260918 0 29.89 29.9 29.49 29.64 3318500 29.2962 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260918 0 43.78 44.35 43.76 44.1 1088153 43.8685 up up correct
TNA.US Direxion Shares ETF Trust 20260918 0 62.5 62.72 60.95 61.92 3842291 61.8786 down down correct
TOK.US iShares MSCI Kokusai ETF 20260918 0 152.96 153.27 152.67 153.25 800 153.25 up up correct
TOLZ.US ProShares Trust 20260918 0 57.12 57.47 57.09 57.249 6939 56.8189 up up correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260918 0 38.02 38.02 37.96 37.96 398100 37.96 down down correct
TOTR.US T. Rowe Price Exchange 20260918 0 39.09 39.09 39.005 39.005 22200 38.8383 down down correct
TPAY.US Managed Portfolio Series 20260918 0 53.36 53.36 53.305 53.3479 315 53.3479 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20260918 0 41.85 41.87 41.7801 41.86 21488 41.86 up up correct
TPIF.US Timothy Plan International ETF 20260918 0 37.78 37.78 37.6 37.73 14800 37.73 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260918 0 32.99 32.99 32.12 32.45 9794 32.3321 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260918 0 45.86 45.86 45.5554 45.74 16245 45.74 down down correct
TPYP.US Tortoise North American Pipeline Fund 20260918 0 42.18 42.7299 42.18 42.47 21955 42.1196 up down incorrect
TRND.US Pacer Trendpilot Fund of Funds ETF 20260918 0 36.655 36.7643 36.59 36.7643 3640 36.7643 up up correct
TSPA.US T. Rowe Price US Equity Research ETF 20260918 0 48.22 48.22 47.932 48.17 291700 48.17 down down correct
TTT.US ProShares Trust 20260918 0 77.94 78.77 77.94 78.4365 36238 78.0966 up up correct
TWM.US ProShares UltraShort Russell2000 20260918 0 23.12 23.5 23.1 23.25 544535 23.0682 up up correct
TYD.US Direxion Daily 7 20260918 0 21.25 21.25 21.19 21.2 25500 20.957 down down correct
TYO.US Direxion Daily 7 20260918 0 15.73 15.78 15.719 15.74 50751 14.875 up down incorrect
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260918 0 44.505 45.59 44.32 44.87 3453614 44.3894 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260918 0 21.6697 21.67 21.49 21.66 11742 21.5966 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260918 0 33.895 33.895 33.8597 33.8597 334 33.6926 down down correct
UBT.US ProShares Trust 20260918 0 14.63 14.6527 14.5002 14.54 25656 14.4287 down up incorrect
UCC.US ProShares Trust 20260918 0 42.31 42.35 42.12 42.1313 1091 41.9387 down up incorrect
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260918 0 38.175 38.175 38.175 38.175 100 38.175
UCO.US ProShares Ultra Bloomberg Crude Oil 20260918 0 52.48 53.15 52.33 53.05 1512400 53.05 up up correct
UCON.US First Trust Exchange 20260918 0 24.34 24.366 24.3 24.32 403943 24.2244 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260918 0 18.06 18.12 18.06 18.11 52400 18.11 up up correct
UDOW.US ProShares Trust 20260918 0 66.44 66.57 65.455 66.13 1653417 65.9856 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260918 0 59.12 59.286 59.1 59.286 1400 59.286 up up correct
UGA.US United States Gasoline Fund LP 20260918 0 144.06 145.82 143.58 145.17 44900 145.17 up up correct
UGE.US ProShares Ultra Consumer Goods 20260918 0 18.3 18.31 18.2137 18.2137 6433 18.1116 down down correct
UGL.US ProShares Trust II 20260918 0 50.66 51.31 50.09 50.87 2252000 50.87 up up correct
UITB.US VictoryShares USAA Core Intermediate 20260918 0 45.39 45.39 45.315 45.33 123900 45.33 down up incorrect
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260918 0 75.84 75.93 75.695 75.909 3900 75.909 up down incorrect
UJB.US ProShares Ultra High Yield 20260918 0 77.25 77.25 77.25 77.25 100 76.4431
ULE.US ProShares Trust II 20260918 0 12.45 12.48 12.4 12.48 4700 12.48 up up correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260918 0 40.27 40.27 40.25 40.27 63400 40.27
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260918 0 105.251 105.3 105.251 105.268 4500 105.268 up up correct
UMDD.US ProShares UltraPro MidCap400 20260918 0 31.44 31.44 30.9 31.155 2086 31.1256 down down correct
UMI.US USCF Midstream Energy Income Fund 20260918 0 59.88 60.67 59.845 60.267 24400 60.2233 up up correct
UNG.US United States Natural Gas Fund LP 20260918 0 10.41 10.52 10.39 10.41 22826500 10.41
UNL.US United States 12 Month Natural Gas Fund LP 20260918 0 5.76 5.78 5.74 5.75 32900 5.75 down down correct
UPRO.US ProShares UltraPro S&P500 20260918 0 147.08 147.4577 145.1201 147.19 1353008 146.9321 up up correct
UPV.US ProShares Ultra FTSE Europe 20260918 0 96.88 97.14 96.7 97.14 1100 96.5668 up up correct
UPW.US ProShares Ultra Utilities 20260918 0 19.47 19.47 19.3 19.3 7927 19.1682 down down correct
URA.US Global X Funds 20260918 0 42.76 43.1 41.54 41.65 4288700 41.65 down down correct
URE.US ProShares Ultra Real Estate 20260918 0 63.5 63.5 63.0769 63.0769 811 62.8367 down down correct
URNM.US North Shore Global Uranium Mining ETF 20260918 0 51.61 51.67 50.04 50.32 423000 50.32 down down correct
URTH.US iShares MSCI World ETF 20260918 0 206.75 206.9 205.87 206.77 272800 206.77 up up correct
URTY.US ProShares Trust 20260918 0 72.64 72.86 70.86 71.99 253537 71.8158 down down correct
USAI.US Pacer American Energy Independence ETF 20260918 0 46.09 46.4 46.09 46.12 9911 45.957 up up correct
USCI.US United States Commodity Index Funds Trust 20260918 0 110.9 110.93 110.2 110.35 10300 110.35 down down correct
USD.US ProShares Ultra Semiconductors 20260918 0 85.54 88.5 85.39 88.21 450119 88.0907 up down incorrect
USDU.US WisdomTree Trust 20260918 0 26.61 26.64 26.54 26.56 89400 26.56 down up incorrect
USFR.US WisdomTree Trust 20260918 0 50.49 50.5 50.49 50.49 7474969 50.3318
USL.US United States 12 Month Oil Fund LP 20260918 0 56.56 56.96 56.56 56.95 3600 56.95 up up correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260918 0 82.11 82.11 81.35 81.395 1750 81.395 down down correct
USO.US United States Oil Fund LP 20260918 0 156.85 157.55 153.37 153.82 4409100 153.82 down down correct
USRT.US iShares Core U.S. REIT ETF 20260918 0 63.17 63.21 62.78 62.8 510600 62.8 down down correct
USSG.US DBX ETF Trust 20260918 0 70.89 70.9313 70.621 70.9313 25638 70.9313 up up correct
UST.US ProShares Ultra 7 20260918 0 39.495 39.5292 39.41 39.4598 2980 39.1497 down down correct
USTB.US VictoryShares USAA Core Short 20260918 0 50.08 50.08 50.05 50.05 193500 50.05 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260918 0 105.54 105.54 104.99 105.24 37400 105.24 down down correct
UTES.US ETFis Series Trust I 20260918 0 72.4 72.44 71.53 71.58 126383 71.32 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260918 0 33.62 33.68 32.73 32.78 189067 32.3807 down down correct
UUP.US Invesco DB US Dollar Index Trust 20260918 0 28.45 28.48 28.37 28.39 976200 28.39 down up incorrect
UWM.US ProShares Ultra Russell2000 20260918 0 59.89 59.92 58.89 59.48 231028 59.3205 down down correct
UXI.US ProShares Ultra Industrials 20260918 0 51.76 52.4 51.76 52.38 1951 52.309 up up correct
UYG.US ProShares Ultra Financials 20260918 0 90.9 91.64 90.35 91.31 8892 91.2139 up up correct
UYM.US ProShares Ultra Basic Materials 20260918 0 28.73 28.73 28.15 28.221 3329 28.1366 down down correct
VALQ.US American Century ETF Trust 20260918 0 70.59 70.673 70.59 70.673 1087 70.673 up up correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260918 0 225.85 225.85 223.01 223.49 74121 222.7282 down down correct
VB.US Vanguard Small 20260918 0 291.31 291.43 288.51 289.61 823300 289.61 down down correct
VBK.US Vanguard Small 20260918 0 340.02 340.02 336.53 338.36 288200 338.36 down down correct
VBND.US ETF Series Solutions 20260918 0 42.32 42.32 42.24 42.3 31800 42.3 down down correct
VBR.US Vanguard Small 20260918 0 239.32 239.38 237.32 237.74 241000 237.74 down down correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260918 0 27.6946 27.6946 27.6946 27.6946 41 27.6946
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260918 0 374.03 374.47 371.38 371.96 52902 371.1567 down up incorrect
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260918 0 224.14 224.46 223.55 223.55 116872 222.3476 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260918 0 180.71 181.49 179.94 180.31 421131 179.2221 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260918 0 71.34 71.44 71.05 71.38 7434000 71.38 up down incorrect
VEGA.US AdvisorShares Trust 20260918 0 52.55 52.62 52.49 52.62 8500 52.62 up down incorrect
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260918 0 47.71 47.71 47.15 47.15 19600 47.15 down down correct
VEGN.US US Vegan Climate ETF 20260918 0 77.12 77.648 77.03 77.648 4900 77.648 up up correct
VEU.US Vanguard FTSE All 20260918 0 83.76 83.91 83.51 83.86 1651000 83.86 up up correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260918 0 135.86 136.525 135.27 136.32 737470 135.8667 up up correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260918 0 88.42 88.49 88.01 88.21 3706500 88.21 down down correct
VGT.US Vanguard World Fund 20260918 0 122.01 122.475 121.044 122.31 3445736 122.1683 up up correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20260918 0 316.13 317.3 315.01 315.85 234179 314.8942 down down correct
VIDI.US ETF Series Solutions 20260918 0 40.34 40.36 40.17 40.32 33900 40.32 down down correct
VIG.US Vanguard Specialized Funds 20260918 0 236.69 237.19 236.09 237 892700 237 up up correct
VIOG.US Vanguard S&P Small 20260918 0 140.88 140.88 139.89 140.5 27600 140.5 down down correct
VIOO.US Vanguard Admiral Funds 20260918 0 129.37 129.48 128.7 129.16 54100 129.16 down down correct
VIOV.US Vanguard S&P Small 20260918 0 113.44 113.44 112.64 113.13 47716 112.6858 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260918 0 324.99 326 323.44 325.54 79884 324.8434 up up correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260918 0 244.82 244.82 243.8049 244.1324 5587 243.0794 down down correct
VNLA.US Janus Henderson Short Duration Income ETF 20260918 0 48.77 48.77 48.75 48.76 234500 48.76 down down correct
VNQ.US Vanguard Specialized Funds 20260918 0 93.14 93.45 92.88 92.91 3389457 92.1115 down down correct
VNSE.US Natixis ETF Trust II 20260918 0 42.3381 42.3381 42.3381 42.3381 11 42.3381
VO.US Vanguard Mid 20260918 0 80.06 80.2 79.64 80 2195400 80 down down correct
VOE.US Vanguard Mid 20260918 0 202.73 202.79 201.82 202.2 293000 202.2 down down correct
VOO.US Vanguard S&P 500 ETF 20260918 0 701.58 702.19 698.5 701.78 9586400 701.78 up up correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260918 0 84.21 84.395 83.78 84.35 795693 84.2475 up up correct
VOOV.US Vanguard Admiral Funds 20260918 0 225.49 225.49 224.29 224.86 66907 223.9142 down down correct
VOT.US Vanguard Mid 20260918 0 292.18 292.81 290.23 292.25 170100 292.25 up up correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260918 0 192.96 192.97 189.66 189.68 192257 189.3348 down down correct
VPC.US ETFis Series Trust I 20260918 0 15.4 15.47 15.4 15.4408 3717 15.1578 up up correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260918 0 115.47 116 114.99 115.89 643000 115.89 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260918 0 179.64 179.64 177.97 177.98 267069 176.714 down down correct
VRAI.US Virtus Real Asset Income ETF 20260918 0 28.17 28.22 28.05 28.064 3700 27.803 down down correct
VRP.US Invesco Variable Rate Preferred ETF 20260918 0 24.11 24.125 24.0726 24.09 755297 23.9751 down down correct
VSLU.US ETF Opportunities Trust 20260918 0 48.63 48.6542 48.4067 48.5086 12859 48.5086 down down correct
VSS.US Vanguard FTSE All 20260918 0 157.27 157.56 156.77 157.4 142100 157.4 up up correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260918 0 158.56 158.63 157.89 158.55 3030900 158.55 down down correct
VTEB.US Vanguard Tax 20260918 0 48.34 48.35 48.16 48.27 16682000 48.27 down down correct
VTI.US Vanguard Index Funds 20260918 0 375.94 375.94 373.75 375.43 2291403 375.43 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20260918 0 221.1 221.44 220.51 221.25 2475200 221.25 up up correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260918 0 88.795 88.84 88.22 88.75 3908968 88.75 down down correct
VUSE.US Vident Core U.S. Equity Fund 20260918 0 71.78 72.019 71.69 72.019 19600 72.019 up up correct
VV.US Vanguard Large 20260918 0 352.36 352.37 350.6 352.15 279100 352.15 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260918 0 59.89 60.02 59.75 60.01 4586400 60.01 up up correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260918 0 236.71 236.82 234.14 235.11 355469 234.5585 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260918 0 159.34 159.62 158.81 159.26 1305400 159.26 down up incorrect
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260918 0 35.02 35.22 34.51 34.75 16700 34.6054 down up incorrect
WBIF.US Absolute Shares Trust 20260918 0 35.68 35.68 35.55 35.583 2119 35.583 down up incorrect
WBIG.US WBI BullBear Yield 3000 ETF 20260918 0 26.16 26.26 26.16 26.196 2100 26.196 up up correct
WBIL.US WBI BullBear Quality 3000 ETF 20260918 0 39.77 39.77 39.6 39.662 3200 39.662 down down correct
WBIY.US WBI Power Factor High Dividend ETF 20260918 0 36.6 36.611 36.576 36.576 600 36.576 down down correct
WDIV.US SPDR Index Shares Funds 20260918 0 83.62 84.08 83.62 84.08 3970 83.253 up up correct
WEAT.US Teucrium Wheat 20260918 0 26.12 26.14 25.8 25.86 440700 25.86 down down correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260918 0 29.42 29.42 28.2 28.36 76196 28.3563 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260918 0 13.98 14.719 13.98 14.64 26600 14.4332 up up correct
WIP.US SPDR FTSE International Government Inflation 20260918 0 39.05 39.19 38.89 39.19 70100 39.19 up up correct
WLTH.US WLTH 20260918 0 10.1 10.305 10.005 10.1 16620500 10.1
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260918 0 44.3 44.35 44.3 44.35 200 44.35 up up correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20260918 0 42.14 42.14 41.97 42.11 15700 42.11 down down correct
WWJD.US Inspire International ESG ETF 20260918 0 39.9 39.9 39.5 39.76 27400 39.594 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260918 0 241.57 242.49 238.21 239.86 259177 239.731 down down correct
XBI.US SPDR S&P Biotech ETF 20260918 0 158.21 159.19 155.89 156.72 9873700 156.72 down down correct
XCEM.US Columbia EM Core ex 20260918 0 51.23 51.41 50.941 51.41 68600 51.41 up up correct
XCLR.US Global X S&P 500® Collar 95 20260918 0 27.82 27.82 27.79 27.8161 241 27.8161 down down correct
XDIV.US Metaurus Equity Component Trust 20260918 0 31.06 31.15 31 31.15 11900 31.15 up up correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260918 0 115.95 116.75 115.445 115.82 23693 115.562 down down correct
XHB.US SPDR S&P Homebuilders ETF 20260918 0 96.38 96.98 95.795 96.39 1477787 95.854 up up correct
XHE.US SPDR Series Trust 20260918 0 90.87 91.49 90.46 91.04 12600 91.04 up up correct
XHS.US SPDR Series Trust 20260918 0 137.16 137.16 135.72 136.09 38900 136.079 down down correct
XITK.US SPDR Series Trust 20260918 0 195.7023 195.7023 195.7023 195.7023 60 195.7023
XLB.US Materials Select Sector SPDR Fund 20260918 0 50.425 50.62 49.8803 49.99 10500970 49.7614 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20260918 0 112.37 112.4 110.735 110.81 7159100 110.446 down down correct
XLE.US The Select Sector SPDR Trust 20260918 0 64.2 64.75 64.1 64.31 29426410 63.9297 up up correct
XLF.US Financial Select Sector SPDR Fund 20260918 0 55.66 55.98 55.46 55.86 36017900 55.663 up up correct
XLG.US Invesco S&P 500 Top 50 ETF 20260918 0 63.17 63.25 62.84 63.19 842800 63.1015 up up correct
XLI.US Industrial Select Sector SPDR Fund 20260918 0 169 169.92 168.48 169.75 8563436 169.295 up up correct
XLK.US Technology Select Sector SPDR Fund 20260918 0 189.23 189.81 187.52 189.6 6999752 189.379 up up correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260918 0 83.14 83.2 82.8 82.8 10629700 82.259 down up incorrect
XLRE.US The Real Estate Select Sector SPDR Fund 20260918 0 42.59 42.795 42.5 42.53 6191600 42.1753 down up incorrect
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260918 0 66.14 66.14 65.76 66.07 37500 66.0069 down up incorrect
XLU.US The Select Sector SPDR Trust 20260918 0 41.375 41.5 41.08 41.1 22574359 40.8 down down correct
XLV.US Health Care Select Sector SPDR Fund 20260918 0 168.27 169.06 167.78 168.39 11441810 167.748 up down incorrect
XLY.US The Select Sector SPDR Trust 20260918 0 111.46 111.77 110.63 111.03 5418200 110.786 down up incorrect
XME.US SPDR Series Trust 20260918 0 111.4 111.82 108.29 108.68 1742201 108.607 down up incorrect
XMHQ.US Invesco S&P MidCap Quality ETF 20260918 0 115.13 115.13 114.07 114.35 199600 114.196 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260918 0 65.81 65.81 65.45 65.51 6870 65.012 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260918 0 147.66 147.94 146.81 147.78 208000 147.532 up up correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260918 0 73.19 73.19 72.57 72.96 16800 72.612 down down correct
XNTK.US SPDR NYSE Technology ETF 20260918 0 364.97 365.74 361.25 365.54 52907 365.464 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260918 0 192.79 193.16 190.55 190.61 2723412 189.853 down down correct
XPH.US SPDR Series Trust 20260918 0 67.74 67.74 66.78 66.94 549335 66.898 down down correct
XPND.US First Trust Exchange 20260918 0 38.78 38.78 38.49 38.695 900 38.6916 down down correct
XPP.US ProShares Ultra FTSE China 50 20260918 0 19.664 19.68 19.664 19.68 297 19.5273 up up correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260918 0 17.35 17.395 17.32 17.39 29000 17.216 up up correct
XRT.US SPDR S&P Retail ETF 20260918 0 82.465 82.82 82 82.03 2772051 81.857 down down correct
XSD.US SPDR Series Trust 20260918 0 503.78 506.96 498.7 506.66 71377 506.476 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260918 0 50.97 51.03 50.7201 51.014 4440 50.541 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260918 0 82.17 82.18 81.61 82.18 465300 82.0217 up up correct
XSOE.US WisdomTree Emerging Markets ex 20260918 0 47.19 47.4 47.05 47.4 44326 47.1854 up up correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260918 0 67.77 67.77 67.34 67.63 65800 67.217 down down correct
XSW.US SPDR S&P Software & Services ETF 20260918 0 200.27 200.27 196.61 197.13 21100 197.13 down down correct
XTL.US SPDR Series Trust 20260918 0 206 206 203.76 205.48 17800 205.176 down down correct
XTN.US SPDR S&P Transportation ETF 20260918 0 100.86 101 100.28 100.74 15100 100.553 down down correct
XYLD.US Global X Funds 20260918 0 41.77 41.77 41.58 41.72 541100 41.4236 down down correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260918 0 29.5 29.84 29.43 29.57 17746 29.4688 up up correct
YANG.US Direxion Shares ETF Trust 20260918 0 31.87 31.98 31.415 31.49 428204 31.2043 down down correct
YCL.US ProShares Ultra Yen 20260918 0 18.23 18.49 18.17 18.44 33200 18.44 up up correct
YCS.US ProShares UltraShort Yen 20260918 0 53.98 54.05 53.23 53.25 20300 53.25 down down correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260918 0 26.07 26.415 25.91 26.32 899447 25.7906 up up correct
YLD.US Principal Exchange 20260918 0 18.82 18.82 18.755 18.81 207700 18.81 down up incorrect
YOLO.US AdvisorShares Trust 20260918 0 2.97 3.035 2.92 3 15200 3 up down incorrect
YXI.US ProShares Short FTSE China 50 20260918 0 22.6131 22.6131 22.6131 22.6131 249 22.4724
YYY.US Amplify ETF Trust 20260918 0 10.85 10.85 10.76 10.83 264500 10.83 down up incorrect
ZHDG.US ZEGA Buy and Hedge ETF 20260918 0 23.79 23.79 23.79 23.79 100 23.79
ZIG.US ETF Series Solutions 20260918 0 39.075 39.075 38.88 38.882 900 38.882 down up incorrect
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260918 0 58.72 58.72 58.26 58.43 1020200 58.43 down up incorrect
ZSL.US ProShares Trust II 20260918 0 22.89 23.29 22.7 23.02 3662700 23.02 up down incorrect

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