CollectAI

close-nyse_etfs

2026/09/22

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260922 0 24.98 25.02 24.98 25.02 1400 25.02 up up correct
AAAU.US Goldman Sachs Physical Gold ETF 20260922 0 42.67 43.08 42.53 43.02 1590800 43.02 up up correct
ABEQ.US Absolute Core Strategy ETF 20260922 0 38.36 38.39 38.33 38.39 2800 38.39 up up correct
ACES.US ALPS Clean Energy ETF 20260922 0 29.53 29.53 29.38 29.4 12900 29.4 down up incorrect
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260922 0 47.47 47.47 47.17 47.274 1200 47.274 down up incorrect
ACVF.US ETF Opportunities Trust 20260922 0 55.03 55.233 55.03 55.233 4000 55.1773 up up correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260922 0 19.655 19.76 19.6 19.71 7600 19.71 up up correct
AFK.US VanEck Vectors Africa Index ETF 20260922 0 29.07 29.47 28.91 29.35 23100 29.35 up down incorrect
AFLG.US First Trust Active Factor Large Cap ETF 20260922 0 44.87 44.928 44.72 44.76 75400 44.7429 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260922 0 40.29 40.42 40.109 40.24 49200 40.2224 down up incorrect
AFSM.US First Trust Active Factor Small Cap ETF 20260922 0 40.13 40.13 39.84 40.004 11200 39.9837 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260922 0 96.27 96.31 96.09 96.25 7162669 96.25 down down correct
AGGY.US WisdomTree Trust 20260922 0 42.28 42.3 42.2 42.29 1100658 42.1073 up up correct
AGOX.US Adaptive Growth Opportunities ETF 20260922 0 33.72 34.2 33.72 34.128 56600 34.128 up down incorrect
AGQ.US ProShares Trust II 20260922 0 79.79 84.43 79.18 83.72 2890877 83.72 up up correct
AGZ.US iShares Agency Bond ETF 20260922 0 107.57 107.57 107.38 107.51 19800 107.51 down down correct
AHYB.US American Century ETF Trust 20260922 0 45.58 45.65 45.545 45.555 2000 45.555 down down correct
AIEQ.US AI Powered Equity ETF 20260922 0 50 50 49.69 49.935 1500 49.935 down down correct
ALTL.US Pacer Funds Trust 20260922 0 44.575 44.62 44.5334 44.5334 7975 44.5334 down down correct
AMAX.US Starboard Investment Trust 20260922 0 7.66 7.7 7.63 7.684 30800 7.684 up up correct
AMLP.US ALPS ETF Trust 20260922 0 54.15 54.62 53.64 53.67 1252267 53.67 down down correct
AMOM.US QRAFT AI 20260922 0 61.01 61.521 61.01 61.521 1500 61.521 up up correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260922 0 22.627 22.627 22.627 22.627 100 22.627
AMZA.US InfraCap MLP ETF 20260922 0 49.48 49.635 48.51 48.9 46357 48.9 down down correct
ANEW.US ProShares Trust 20260922 0 55.18 55.231 55.18 55.231 500 55.201 up up correct
AOA.US iShares Trust 20260922 0 99.22 99.33 98.9101 99.18 85340 99.18 down down correct
AOK.US iShares Core Conservative Allocation ETF 20260922 0 41.09 41.09 40.99 41.08 175043 41.08 down down correct
AOM.US iShares Core Moderate Allocation ETF 20260922 0 49.74 49.74 49.545 49.64 188682 49.64 down up incorrect
AOR.US iShares Trust 20260922 0 69.8 69.9155 69.665 69.83 339298 69.83 up down incorrect
ARB.US AltShares Trust 20260922 0 29.92 29.971 29.92 29.971 5500 29.971 up up correct
ARGT.US Global X Funds 20260922 0 92.53 93.165 91.5301 92.88 126970 92.88 up up correct
ARKF.US ARK ETF Trust 20260922 0 47.78 48.13 47.5031 47.74 72300 47.74 down down correct
ARKK.US ARK ETF Trust 20260922 0 91 91.94 90.48 91.61 4951577 91.61 up up correct
ARKW.US ARK Next Generation Internet ETF 20260922 0 165.62 166.66 165.23 165.89 64550 165.89 up up correct
ASEA.US Global X Funds 20260922 0 21.43 21.55 21.35 21.5 61900 21.5 up down incorrect
ASHR.US DBX ETF Trust 20260922 0 34.14 34.2 34.085 34.17 3369684 34.17 up up correct
ASHS.US Xtrackers Harvest CSI 500 China 20260922 0 42.93 42.97 42.83 42.96 6500 42.96 up up correct
ATFV.US Alger 35 ETF 20260922 0 41.14 41.34 41.02 41.19 17000 41.19 up up correct
AUSF.US Global X Funds 20260922 0 50.56 50.56 50 50.04 40495 50.04 down down correct
AVDE.US American Century ETF Trust 20260922 0 92.57 93.005 92.26 92.78 928773 92.78 up up correct
AVDV.US American Century ETF Trust 20260922 0 111.76 112.81 111.7 112.49 783152 112.49 up up correct
AVEM.US American Century ETF Trust 20260922 0 95.79 96.9 95.77 96.73 4493934 96.73 up up correct
AVES.US Avantis® Emerging Markets Value ETF 20260922 0 66.13 66.58 66.13 66.46 75350 66.46 up up correct
AVIG.US Avantis Core Fixed Income ETF 20260922 0 40.13 40.14 40.045 40.095 141070 40.095 down up incorrect
AVIV.US Avantis International Large Cap 20260922 0 82.05 82.1651 81.5901 82.03 101171 82.03 down up incorrect
AVLV.US American Century ETF Trust 20260922 0 92.64 92.64 91.93 91.93 1179613 91.93 down down correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260922 0 43.51 43.52 43.43 43.4634 13280 43.4634 down down correct
AVRE.US AVRE 20260922 0 45.74 45.74 45.55 45.62 118071 45.62 down down correct
AVSF.US American Century ETF Trust 20260922 0 45.86 45.8818 45.815 45.87 30436 45.87 up up correct
AVUS.US American Century ETF Trust 20260922 0 130.41 130.58 130.08 130.14 286410 130.14 down up incorrect
AVUV.US American Century ETF Trust 20260922 0 122.18 122.8 121.53 121.61 1162105 121.61 down down correct
AWAY.US ETFMG Travel Tech ETF 20260922 0 17.27 17.355 17.24 17.355 4900 17.355 up up correct
BAB.US Invesco Exchange 20260922 0 25.94 25.97 25.88 25.95 422026 25.95 up up correct
BAR.US GraniteShares Gold Trust 20260922 0 42.63 43.01 42.48 42.94 154147 42.94 up up correct
BATT.US Amplify ETF Trust 20260922 0 14.98 15.071 14.83 15.04 54200 15.04 up up correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260922 0 48.93 49.96 48.93 49.838 12100 49.838 up up correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260922 0 123.45 123.45 123.09 123.23 23721 123.23 down down correct
BBP.US ETFis Series Trust I 20260922 0 106.45 107.999 105.4 107.66 19368 107.66 up up correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260922 0 87.63 87.94 87.38 87.56 4244 87.56 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260922 0 38.91 39.09 38.875 39.05 31089 39.05 up up correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260922 0 26.23 26.405 26.19 26.34 1224184 26.34 up up correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260922 0 20.23 20.4 20.23 20.2927 2114 20.2927 up up correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260922 0 15.18 15.192 15.18 15.192 200 15.192 up up correct
BDRY.US ETF Managers Group Commodity Trust I 20260922 0 16.22 16.22 15.45 15.57 504527 15.57 down down correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260922 0 15.95 15.95 15.42 15.47 84006 15.47 down down correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260922 0 18.11 18.46 18.11 18.226 5900 18.226 up down incorrect
BFOR.US Barron's 400 ETF 20260922 0 23.45 23.45 23.29 23.33 11000 23.33 down down correct
BIBL.US Northern Lights Fund Trust IV 20260922 0 54.72 55.02 54.65 54.99 19700 54.99 up up correct
BIGY.US ETF Series Solutions 20260922 0 52.965 53.11 52.74 52.86 29800 52.86 down down correct
BIL.US SPDR Bloomberg Barclays 1 20260922 0 91.57 91.58 91.57 91.57 14463674 91.57
BILS.US SPDR Series Trust 20260922 0 99.26 99.26 99.25 99.26 252153 99.26
BITO.US ProShares Bitcoin Strategy ETF 20260922 0 11.5 11.658 11.48 11.58 78740200 11.58 up down incorrect
BITQ.US Exchange Traded Concepts Trust 20260922 0 28.04 28.59 28.04 28.46 136411 28.46 up down incorrect
BIV.US Vanguard Intermediate 20260922 0 74.23 74.26 74.07 74.19 2100715 74.19 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20260922 0 13.22 13.22 13.09 13.1 1451931 13.1 down down correct
BKAG.US BNY Mellon Core Bond ETF 20260922 0 40.81 40.81 40.73 40.79 222735 40.79 down down correct
BKEM.US BNY Mellon ETF Trust 20260922 0 31.4 31.46 31.231 31.46 7100 31.46 up up correct
BKF.US iShares MSCI BRIC ETF 20260922 0 40.36 40.375 40.2 40.3749 55242 40.3749 up up correct
BKHY.US BNY Mellon High Yield Beta ETF 20260922 0 46.63 46.78 46.63 46.7 34400 46.7 up up correct
BKIE.US BNY Mellon International Equity ETF 20260922 0 34.19 34.39 34.0629 34.28 123930 34.28 up up correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260922 0 49.61 49.71 49.55 49.61 268987 49.61
BKLN.US Invesco Exchange 20260922 0 20.58 20.59 20.56 20.57 4379475 20.57 down down correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260922 0 39.68 39.75 39.58 39.69 16200 39.69 up up correct
BKSE.US BNY Mellon ETF Trust 20260922 0 43.1 43.1 42.82 42.859 1700 42.859 down down correct
BKUI.US BNY Mellon ETF Trust 20260922 0 49.585 49.59 49.57 49.585 23100 49.585
BLES.US Northern Lights Fund Trust IV 20260922 0 48.68 48.87 48.581 48.77 9300 48.77 up up correct
BLOK.US Amplify Transformational Data Sharing ETF 20260922 0 66.5 67.58 66.44 67.12 249882 67.12 up up correct
BLV.US Vanguard Long 20260922 0 65.64 65.68 65.415 65.57 544614 65.57 down down correct
BMED.US BlackRock Future Health ETF 20260922 0 34.22 34.69 34.18 34.64 3900 34.64 up up correct
BNDC.US FlexShares Core Select Bond Fund 20260922 0 21.49 21.5 21.24 21.5 20827 21.5 up up correct
BNDD.US BNDD 20260922 0 98.84 99 98.556 98.556 1000 98.556 down down correct
BNKD.US MicroSectors U.S. Big Banks Index 20260922 0 32.351 32.351 32.16 32.315 700 32.315 down down correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260922 0 37.68 37.87 35.55 36.51 33600 36.51 down up incorrect
BNO.US United States Brent Oil Fund LP 20260922 0 58.07 59.1 57.38 57.91 2432967 57.91 down up incorrect
BOAT.US SonicShares Global Shipping ETF 20260922 0 52.5 52.5 51.3 51.9 263098 51.9 down up incorrect
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260922 0 19.68 21.68 19.65 21.64 9452878 21.64 up up correct
BOND.US PIMCO Active Bond Exchange 20260922 0 89 89.11 88.88 89.05 1037519 89.05 up up correct
BOUT.US Innovator ETFs Trust 20260922 0 43.55 43.56 43.4 43.53 1600 43.53 down down correct
BRF.US VanEck Vectors ETF Trust 20260922 0 16.49 16.75 16.49 16.75 2100 16.75 up up correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260922 0 102.8 106.96 102.8 106.5835 12744 106.5835 up up correct
BSV.US Vanguard Short 20260922 0 76.72 76.79 76.66 76.73 1664057 76.73 up up correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260922 0 11.96 12.015 11.8803 11.93 513045 11.93 down up incorrect
BUL.US Pacer US Cash Cows Growth ETF 20260922 0 62.95 62.96 62.4 62.71 14200 62.71 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260922 0 45.95 47.5373 45.95 47.31 347899 47.31 up up correct
BUZZ.US VanEck Vectors ETF Trust 20260922 0 39.48 40.047 39.48 39.94 32400 39.94 up up correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260922 0 21.55 21.64 21.5 21.56 176718 21.56 up up correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260922 0 26.99 27.06 26.98 27.02 9100 27.02 up up correct
BYLD.US iShares Yield Optimized Bond ETF 20260922 0 22.06 22.06 22.01 22.05 89161 22.05 down down correct
BZQ.US ProShares Trust 20260922 0 19.03 19.03 18.433 18.433 1554 18.134 down down correct
CANE.US Teucrium Sugar 20260922 0 11.19 11.235 11.17 11.21 943531 11.21 up up correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20260922 0 31.78 31.899 31.78 31.847 28500 31.847 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260922 0 24.22 24.22 24.18 24.2 2500 24.2 down down correct
CBSE.US Listed Funds Trust 20260922 0 47.41 47.519 47.41 47.519 2000 47.519 up up correct
CCOR.US Core Alternative ETF 20260922 0 25.76 25.85 25.76 25.797 900 25.797 up up correct
CEF.US Sprott Physical Gold and Silver Trust 20260922 0 44.13 44.89 44.01 44.68 688300 44.68 up up correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260922 0 18.31 18.31 18.262 18.262 200 18.262 down down correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20260922 0 19.76 19.86 19.76 19.81 4000 19.81 up up correct
CGW.US Invesco Exchange 20260922 0 63.69 64.05 63.66 63.9 22700 63.9 up up correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260922 0 21.245 21.325 21.14 21.27 15451 21.27 up up correct
CHGX.US ETF Series Solutions 20260922 0 33.43 33.43 33.25 33.4016 5809 33.4016 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260922 0 16.42 16.48 16.36 16.37 2000 16.37 down up incorrect
CLSM.US Cabana Target Leading Sector Moderate ETF 20260922 0 27.99 28.13 27.99 28.113 9100 28.113 up down incorrect
CMBS.US iShares Trust 20260922 0 47.5901 47.78 47.59 47.59 23064 47.59 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260922 0 64.47 64.83 64.39 64.67 264657 64.67 up down incorrect
CMF.US iShares Trust 20260922 0 55.06 55.115 55.025 55.03 1020444 55.03 down up incorrect
CNBS.US Amplify ETF Trust 20260922 0 28.61 30.38 28.61 30.291 7700 30.291 up up correct
CNRG.US SPDR Kensho Clean Power ETF 20260922 0 88.22 88.79 88.22 88.47 10500 88.47 up up correct
CNXT.US VanEck Vectors ChinaAMC SME 20260922 0 49.16 49.47 49.16 49.43 120302 49.43 up up correct
COM.US Direxion Shares ETF Trust 20260922 0 35.42 35.53 35.31 35.33 49290 35.33 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260922 0 28.26 28.47 28.26 28.37 60600 28.37 up up correct
COPX.US Global X Copper Miners ETF 20260922 0 88.47 90.39 88.17 89.98 2136930 89.98 up up correct
CORN.US Teucrium Commodity Trust 20260922 0 20.07 20.16 19.98 19.98 641124 19.98 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260922 0 93.89 93.92 93.7001 93.86 127411 93.86 down down correct
CPER.US United States Copper Index Fund LP 20260922 0 41.03 41.52 40.91 41.43 1179138 41.43 up up correct
CQQQ.US Invesco China Technology ETF 20260922 0 48.05 48.23 47.79 48.03 736000 48.03 down down correct
CRAK.US VanEck Vectors ETF Trust 20260922 0 63.9 64.89 63.12 64.03 1466988 64.03 up up correct
CRBN.US iShares Trust 20260922 0 261.299 261.299 259.86 261.07 5500 261.07 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260922 0 16.59 16.99 16.185 16.74 25300 16.74 up down incorrect
CSD.US Invesco S&P Spin 20260922 0 130.16 131.45 130.16 131.11 11200 131.11 up up correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260922 0 32.2 32.587 32.2 32.587 4800 32.535 up up correct
CURE.US Direxion Shares ETF Trust 20260922 0 130.02 134.8166 128.2 132.9 27687 132.9 up up correct
CUT.US Invesco MSCI Global Timber ETF 20260922 0 29.28 29.68 29.28 29.66 1000 29.66 up up correct
CVY.US Invesco Zacks Multi 20260922 0 29.39 29.4199 29.311 29.3288 2149 29.3288 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260922 0 102.95 103.8 102.5 103.47 342245 103.47 up up correct
CWEB.US Direxion Shares ETF Trust 20260922 0 19.875 20.1 19.48 19.68 2320310 19.68 down up incorrect
CWI.US SPDR MSCI ACWI ex 20260922 0 41.34 41.6271 41.28 41.53 342594 41.53 up up correct
CWS.US AdvisorShares Focused Equity ETF 20260922 0 67.8 67.93 67.73 67.82 5100 67.82 up up correct
CZA.US Invesco Zacks Mid 20260922 0 120.77 120.77 120.73 120.73 500 120.73 down down correct
DAT.US ProShares Big Data Refiners ETF 20260922 0 51.39 51.731 51.39 51.731 200 51.731 up down incorrect
DBA.US Invesco DB Multi 20260922 0 28.66 28.6999 28.535 28.55 770183 28.55 down up incorrect
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260922 0 48.64 48.8699 48.52 48.8091 12655 48.8091 up up correct
DBB.US Invesco DB Multi 20260922 0 26.06 26.205 25.985 26.17 111687 26.17 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260922 0 32.36 32.68 32.325 32.44 595848 32.44 up up correct
DBE.US Invesco DB Energy Fund 20260922 0 35.85 36.46 35.6967 35.85 29719 35.85
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260922 0 55.61 55.86 55.43 55.68 336072 55.68 up up correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260922 0 39.97 40.41 39.97 40.33 4600 40.33 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260922 0 54.14 54.4 54.1 54.27 17500 54.27 up up correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260922 0 62.75 62.827 62.5 62.827 3000 62.827 up up correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260922 0 117.63 118.44 117.63 118.26 59000 118.26 up down incorrect
DBMF.US iM DBi Managed Futures Strategy ETF 20260922 0 31.86 32.125 31.83 31.9 2226523 31.9 up up correct
DBO.US Invesco DB Oil Fund 20260922 0 23.72 24.11 23.26 23.54 642549 23.54 down down correct
DBP.US Invesco DB Precious Metals Fund 20260922 0 100.26 101.61 100.26 101.57 3400 101.57 up up correct
DDM.US ProShares Ultra Dow30 20260922 0 64.91 64.91 63.45 63.82 187412 63.668 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20260922 0 20.84 20.84 20.76 20.82 4900 20.7293 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260922 0 40.03 40.089 40.03 40.0321 544 40.0321 up up correct
DEEP.US Roundhill Acquirers Deep Value ETF 20260922 0 42.36 42.442 42.36 42.442 800 42.442 up up correct
DEM.US WisdomTree Trust 20260922 0 57.06 57.41 57.06 57.22 149353 57.22 up up correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260922 0 39 39.25 38.8596 38.86 66026 38.7391 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20260922 0 65.25 65.25 64.785 64.802 4500 64.802 down down correct
DEW.US WisdomTree Global High Dividend Fund 20260922 0 71.26 71.27 71.11 71.11 2400 70.6297 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260922 0 45.32 45.36 45.17 45.21 1925900 45.21 down down correct
DFAE.US Dimensional ETF Trust 20260922 0 40.24 40.59 40.21 40.53 1234400 40.53 up up correct
DFAI.US Dimensional International Core Equity Market ETF 20260922 0 42.45 42.605 42.27 42.5 2126100 42.5 up up correct
DFAS.US Dimensional U.S. Small Cap ETF 20260922 0 79.7 79.92 79.2 79.4 426100 79.4 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260922 0 68.81 69.095 68.45 68.49 308900 68.49 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20260922 0 53.26 53.3 53.11 53.15 728300 53.15 down down correct
DFCF.US Dimensional ETF Trust 20260922 0 40.9 40.93 40.815 40.87 1370100 40.87 down down correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260922 0 76.82 77.03 76.82 77.03 1700 76.504 up up correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260922 0 55.055 55.055 50.28 52.31 479619 52.31 down down correct
DFIP.US Dimensional ETF Trust 20260922 0 39.67 39.6776 39.6 39.63 144838 39.63 down down correct
DFIV.US DFIV 20260922 0 57.45 57.52 57.09 57.36 2000900 57.36 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260922 0 116.42 117.33 116.39 117.06 19006 116.9941 up up correct
DFNM.US Dimensional ETF Trust 20260922 0 46.61 46.63 46.57 46.58 300300 46.58 down down correct
DFSD.US Dimensional ETF Trust 20260922 0 46.75 46.81 46.71 46.76 573500 46.76 up up correct
DFUS.US Dimensional U.S. Equity ETF 20260922 0 84.4 84.46 84.2 84.32 555500 84.32 down down correct
DGP.US DB Gold Double Long ETN 20260922 0 151 154.35 150.5482 154.3005 155300 154.3005 up down incorrect
DGRO.US iShares Core Dividend Growth ETF 20260922 0 77.33 77.33 76.75 76.95 1307174 76.95 down up incorrect
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260922 0 64.63 64.9999 64.63 64.88 38627 64.88 up down incorrect
DGT.US SPDR Series Trust 20260922 0 190.24 190.24 189.19 189.74 11400 189.74 down up incorrect
DGZ.US DB Gold Short ETN 20260922 0 5.325 5.325 5.325 5.325 143 5.325
DHS.US WisdomTree U.S. High Dividend Fund 20260922 0 115.3 115.3 114.76 114.76 29622 114.4424 down up incorrect
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260922 0 522.475 522.55 516.51 518 3377555 518 down up incorrect
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260922 0 17.67 17.67 17.6202 17.6537 34082 17.6537 down up incorrect
DIG.US ProShares Ultra Oil & Gas 20260922 0 65.42 67.27 65.09 65.6 109436 65.365 up down incorrect
DIM.US WisdomTree International MidCap Dividend Fund 20260922 0 89.08 89.48 88.88 89 8636 88.462 down up incorrect
DIV.US Global X SuperDividend U.S. ETF 20260922 0 19.41 19.47 19.305 19.32 232902 19.32 down up incorrect
DIVO.US Amplify ETF Trust 20260922 0 47.74 47.74 47.3299 47.36 851529 47.36 down up incorrect
DIVS.US SmartETFs Dividend Builder ETF 20260922 0 33.85 33.85 33.805 33.805 1200 33.805 down up incorrect
DIVZ.US Listed Funds Trust 20260922 0 37.247 37.315 37.22 37.243 40200 37.243 down up incorrect
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260922 0 64.49 64.49 64.0561 64.2 72242 64.2 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260922 0 52.26 52.7 52.26 52.64 26189 52.64 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260922 0 99.54 99.54 99.0399 99.07 121026 98.8735 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260922 0 89.36 89.59 89.08 89.41 6800 88.7986 up up correct
DNL.US WisdomTree Global ex 20260922 0 45.47 45.53 45.26 45.45 33900 45.3582 down down correct
DOG.US ProShares Short Dow30 20260922 0 21.82 22.061 21.81 22.01 5684380 21.844 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260922 0 76.84 77.115 76.525 76.97 27551 76.6854 up up correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260922 0 55.87 55.89 55.45 55.49 91900 55.3683 down down correct
DOO.US WisdomTree International Dividend ex 20260922 0 58.83 59.28 57.2 57.9 353915 57.9 down down correct
DPST.US Direxion Shares ETF Trust 20260922 0 124.89 125.835 118.49 118.7 226395 118.7 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260922 0 36.46 36.82 35.035 36.58 914768 36.58 up up correct
DRN.US Direxion Shares ETF Trust 20260922 0 9.44 9.44 9.265 9.33 1653801 9.33 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260922 0 20.6 20.875 20.53 20.74 66712 20.74 up up correct
DSI.US iShares MSCI KLD 400 Social ETF 20260922 0 147.99 148.13 147.3101 147.63 128659 147.63 down up incorrect
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260922 0 66.67 66.775 65.775 65.81 62708 65.6386 down up incorrect
DSTX.US ETF Series Solutions 20260922 0 35 35.24 35 35.225 2100 35.0768 up down incorrect
DTD.US WisdomTree U.S. Total Dividend Fund 20260922 0 95.79 95.79 95.255 95.29 9585 95.0931 down up incorrect
DTEC.US ALPS Disruptive Technologies ETF 20260922 0 51.23 51.851 51.23 51.851 1900 51.851 up down incorrect
DTH.US WisdomTree International High Dividend Fund 20260922 0 57.96 58.08 57.68 58.02 27300 57.5983 up down incorrect
DUG.US ProShares UltraShort Oil & Gas 20260922 0 15.46 15.59 15 15.45 246206 15.368 down down correct
DUSL.US Direxion Shares ETF Trust 20260922 0 79.74 79.74 77.3546 79.0397 17258 79.0397 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260922 0 35.06 35.06 32.16 32.57 1137991 32.57 down down correct
DVYE.US iShares Inc. 20260922 0 34.79 34.975 34.7753 34.88 96852 34.88 up up correct
DWM.US WisdomTree International Equity Fund 20260922 0 75.28 75.48 75.03 75.39 4600 75.0946 up up correct
DWMF.US WisdomTree International Multifactor Fund 20260922 0 33.89 34.04 33.89 34.04 200 33.9182 up up correct
DWX.US SPDR S&P International Dividend ETF 20260922 0 47.01 47.04 46.85 46.99 21300 46.99 down down correct
DXD.US ProShares Trust 20260922 0 17.3 17.7036 17.3 17.62 4221678 17.466 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260922 0 180.73 181.71 180.54 181.39 177300 181.3089 up up correct
DYLD.US Two Roads Shared Trust 20260922 0 22.196 22.275 22.17 22.225 23000 22.1553 up up correct
DYNF.US BlackRock ETF Trust 20260922 0 70.29 70.4369 70.03 70.15 8597665 70.15 down down correct
DZZ.US DB Gold Double Short ETN 20260922 0 1.73 1.73 1.71 1.73 1600 1.73
EAGG.US iShares Trust 20260922 0 46.09 46.1066 46 46.07 607435 46.07 down down correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260922 0 34.28 34.305 34.26 34.305 4300 34.305 up up correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260922 0 20.94 20.97 20.905 20.95 261929 20.95 up up correct
ECNS.US iShares Trust 20260922 0 28.43 28.43 28.11 28.19 5600 28.19 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20260922 0 36.3 36.62 36.3 36.61 18000 36.61 up up correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260922 0 83.1 85.72 83.08 85.26 32600 85.26 up up correct
EDIV.US SPDR Index Shares Funds 20260922 0 41.11 41.2751 41.01 41.2 113601 41.2 up up correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260922 0 24.47 24.52 24.34 24.52 1000 24.52 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260922 0 45.63 45.63 45.17 45.3623 16819 45.2274 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260922 0 60.35 60.42 59.99 60.23 823671 60.23 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260922 0 13.42 13.47 13.02 13.1 178400 13.1 down down correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260922 0 28.5 28.5799 28.45 28.5 74080 28.5
EEM.US iShares MSCI Emerging Markets ETF 20260922 0 68.53 69.23 68.495 69.1 20106740 69.1 up up correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260922 0 22.98 23.24 22.98 23.24 2400 23.24 up up correct
EEMS.US iShares MSCI Emerging Markets Small 20260922 0 76.24 76.65 76.21 76.65 19400 76.65 up up correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260922 0 54.52 54.8017 54.31 54.8017 4157 54.8017 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260922 0 66.64 66.82 66.185 66.28 19021 66.073 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20260922 0 115.5 116.63 114.95 116.5391 1573 116.0661 up up correct
EEV.US ProShares Trust 20260922 0 10.26 10.26 10.05 10.09 25492 9.9 down down correct
EFA.US iShares MSCI EAFE ETF 20260922 0 106.405 106.7799 105.875 106.5 11185040 106.5 up up correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260922 0 54.9 54.96 54.65 54.9541 5827 54.9541 up up correct
EFIV.US SPDR S&P 500 ESG ETF 20260922 0 74.9 74.9 74.59 74.76 27908 74.76 down down correct
EFO.US ProShares Ultra MSCI EAFE 20260922 0 75.43 75.5344 74.741 75.5344 878 75.2504 up up correct
EFU.US ProShares UltraShort MSCI EAFE 20260922 0 6.9517 6.9782 6.9517 6.9782 3955 6.8982 up up correct
EFZ.US ProShares Short MSCI EAFE 20260922 0 22.6605 22.6605 22.561 22.594 12310 22.361 down down correct
EIDO.US iShares MSCI Indonesia ETF 20260922 0 12.21 12.23 12.12 12.16 3171638 12.16 down down correct
EINC.US VanEck Vectors Energy Income ETF 20260922 0 116.89 118.22 116.57 116.57 3600 116.57 down down correct
EIRL.US iShares Trust 20260922 0 83.24 83.47 83.01 83.23 7500 83.23 down down correct
EIS.US iShares MSCI Israel ETF 20260922 0 125.84 126.79 125.6312 126.79 18862 126.79 up up correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260922 0 37.29 37.38 37.29 37.38 4600 37.38 up up correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260922 0 31.87 31.97 31.84 31.945 11200 31.945 up up correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260922 0 28.575 28.65 28.4901 28.6076 4026 28.46 up up correct
EMBD.US Global X Emerging Markets Bond ETF 20260922 0 23.31 23.31 23.26 23.26 61055 23.26 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260922 0 24.67 24.67 24.585 24.61 44878 24.61 down down correct
EMLC.US VanEck Vectors ETF Trust 20260922 0 25.32 25.35 25.28 25.33 1610922 25.33 up up correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260922 0 42.88 43.1 42.635 42.66 249705 42.3335 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260922 0 39.02 39.19 38.99 39.13 13100 38.9769 up up correct
EMNT.US EMNT 20260922 0 98.779 98.86 98.72 98.785 116592 98.785 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260922 0 32.5 32.63 32.23 32.41 22600 32.41 down down correct
EMTY.US ProShares Trust 20260922 0 24.94 24.94 24.5949 24.5949 1063 24.4232 down down correct
ENFR.US Alerian Energy Infrastructure ETF 20260922 0 38.49 38.9 38.22 38.22 72568 38.22 down down correct
EOCT.US Innovator ETFs Trust 20260922 0 35.3 35.33 35.23 35.282 20000 35.282 down down correct
EPHE.US iShares MSCI Philippines ETF 20260922 0 23.25 23.4699 23.25 23.35 119528 23.35 up down incorrect
EPI.US WisdomTree India Earnings Fund 20260922 0 41.96 42.055 41.855 41.97 606862 41.97 up down incorrect
EPOL.US iShares Trust 20260922 0 45.42 45.72 45.25 45.57 385200 45.57 up down incorrect
EPP.US iShares MSCI Pacific ex Japan ETF 20260922 0 56.47 56.5299 56.11 56.39 176810 56.39 down up incorrect
EPS.US WisdomTree U.S. Earnings 500 Fund 20260922 0 81.56 81.625 81.34 81.34 29580 81.34 down up incorrect
EPU.US iShares MSCI Peru ETF 20260922 0 91.39 93.4 91.33 93.08 47700 93.08 up down incorrect
EPV.US ProShares UltraShort FTSE Europe 20260922 0 18.07 18.18 17.8705 17.91 16212 17.6809 down up incorrect
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260922 0 59.01 59.075 58.88 58.905 24814 58.905 down down correct
EQL.US ALPS Equal Sector Weight ETF 20260922 0 51.34 51.4278 51.33 51.34 40058 51.1509
EQWL.US Invesco Exchange 20260922 0 132.15 132.15 131.1 131.37 96092 131.37 down down correct
ERTH.US Invesco Exchange 20260922 0 44.28 44.38 44.17 44.38 1000 44.38 up up correct
ERX.US Direxion Shares ETF Trust 20260922 0 101.08 104.27 100.15 101.35 345500 101.35 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260922 0 9.4 9.485 9.12 9.38 18284840 9.38 down down correct
ESBA.US Empire State Realty OP L.P 20260922 0 3.9 3.99 3.9 3.99 1400 3.99 up up correct
ESGA.US American Century Sustainable Equity ETF 20260922 0 57.98 57.98 57.98 57.98 274 57.98
ESGY.US American Century Sustainable Growth ETF 20260922 0 77.61 77.86 77.61 77.86 322 77.86 up up correct
ETHO.US Etho Climate Leadership U.S. ETF 20260922 0 80.35 80.575 80.14 80.575 3300 80.575 up up correct
EUDG.US WisdomTree Trust 20260922 0 38.68 38.775 38.54 38.742 3386 38.6964 up up correct
EUM.US ProShares Short MSCI Emerging Markets 20260922 0 15.43 15.43 15.27 15.31 271810 15.177 down down correct
EUO.US ProShares Trust II 20260922 0 30.84 30.95 30.84 30.92 9800 30.92 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260922 0 46.06 46.33 45.44 46.33 8300 46.33 up up correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260922 0 114.4 114.4 113.8595 114.09 51578 114.09 down down correct
EUSB.US iShares Trust 20260922 0 42.31 42.3199 42.235 42.27 98130 42.27 down down correct
EVNT.US EVNT 20260922 0 12.29 12.37 12.29 12.345 2500 12.345 up up correct
EVX.US VanEck Vectors ETF Trust 20260922 0 39.52 39.62 39.52 39.54 1600 39.54 up up correct
EWA.US iShares MSCI Australia ETF 20260922 0 29.1 29.155 28.93 29.09 2032025 29.09 down down correct
EWC.US iShares MSCI Canada ETF 20260922 0 60.5 60.93 60.5 60.76 3365933 60.76 up up correct
EWD.US iShares MSCI Sweden ETF 20260922 0 52.17 52.42 51.81 52.19 976635 52.19 up up correct
EWG.US iShares MSCI Germany ETF 20260922 0 42.76 42.79 42.385 42.65 1643915 42.65 down up incorrect
EWH.US iShares Inc. 20260922 0 22.78 22.88 22.681 22.84 5836627 22.84 up down incorrect
EWI.US iShares MSCI Italy ETF 20260922 0 60.86 60.97 60.41 60.75 698401 60.75 down up incorrect
EWJ.US iShares MSCI Japan ETF 20260922 0 98.27 99.01 98.145 98.78 5270530 98.78 up down incorrect
EWK.US iShares MSCI Belgium ETF 20260922 0 26.97 27.02 26.87 26.89 555223 26.89 down up incorrect
EWL.US iShares MSCI Switzerland ETF 20260922 0 61.18 61.36 60.855 61.18 1712838 61.18
EWM.US iShares MSCI Malaysia ETF 20260922 0 27.94 28.05 27.93 28 77900 28 up up correct
EWN.US iShares MSCI Netherlands ETF 20260922 0 68.13 68.735 68 68.58 259085 68.58 up up correct
EWO.US iShares MSCI Austria ETF 20260922 0 43.9 44.12 43.7 44.03 13900 44.03 up up correct
EWP.US iShares MSCI Spain ETF 20260922 0 61.86 61.86 61.155 61.55 1534487 61.55 down up incorrect
EWQ.US iShares MSCI France ETF 20260922 0 44.26 44.365 44.04 44.25 453625 44.25 down up incorrect
EWS.US iShares MSCI Singapore ETF 20260922 0 33.65 33.73 33.43 33.59 2186075 33.59 down up incorrect
EWT.US iShares MSCI Taiwan ETF 20260922 0 114.42 115.505 114.39 115.11 16764740 115.11 up down incorrect
EWU.US iShares MSCI United Kingdom ETF 20260922 0 47.69 47.88 47.435 47.67 2688371 47.67 down down correct
EWV.US ProShares UltraShort MSCI Japan 20260922 0 15.77 15.89 15.66 15.6937 2161 15.4777 down down correct
EWW.US iShares MSCI Mexico ETF 20260922 0 73.58 74.56 73.435 74.46 657367 74.46 up up correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260922 0 72.82 72.95 72.71 72.92 9200 72.92 up up correct
EWY.US iShares MSCI South Korea ETF 20260922 0 187.31 193 187.31 192.62 12875700 192.62 up up correct
EWZ.US iShares MSCI Brazil ETF 20260922 0 37.57 38.35 37.515 38.26 24150750 38.26 up up correct
EXI.US iShares Global Industrials ETF 20260922 0 194.41 194.95 193.58 194.7434 31864 194.7434 up up correct
EZA.US iShares MSCI South Africa ETF 20260922 0 68.73 69.46 68.25 69.15 231159 69.15 up up correct
EZJ.US ProShares Ultra MSCI Japan 20260922 0 70.33 71.2223 70.33 71.2223 1443 70.9883 up up correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260922 0 74.03 74.13 73.56 73.75 21405 73.5267 down down correct
FAN.US First Trust Global Wind Energy ETF 20260922 0 23.53 23.77 23.53 23.69 34623 23.6222 up up correct
FAS.US Direxion Shares ETF Trust 20260922 0 163.42 163.42 150.3 152.5 1104179 152.5 down down correct
FAZ.US Direxion Shares ETF Trust 20260922 0 34.24 37 34.19 36.58 1238600 36.58 up up correct
FBND.US Fidelity Total Bond ETF 20260922 0 44.37 44.41 44.27 44.34 4245760 44.34 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260922 0 270.76 274.82 269.33 273.77 47618 273.77 up up correct
FCG.US First Trust Natural Gas ETF 20260922 0 29.41 29.89 29.22 29.37 1218300 29.1784 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260922 0 74.48 75.03 73.68 73.68 353793 73.68 down down correct
FCOR.US Fidelity Merrimack Street Trust 20260922 0 45.85 45.85 45.6801 45.7945 22998 45.7945 down down correct
FDD.US First Trust Exchange 20260922 0 20.24 20.27 20.035 20.19 709854 19.9262 down down correct
FDHY.US Fidelity High Yield Factor ETF 20260922 0 48.65 48.7299 48.6 48.61 47938 48.61 down down correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260922 0 98.27 98.715 97.67 97.91 51707 97.91 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260922 0 51.06 51.06 50.69 50.71 505711 50.1929 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20260922 0 72.09 72.09 71.64 71.7 65331 71.7 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260922 0 90.9 90.9 89.98 90.26 10638 89.8761 down down correct
FDMO.US Fidelity Momentum Factor ETF 20260922 0 95.87 96.81 95.87 96.61 270713 96.61 up up correct
FDN.US First Trust Exchange 20260922 0 297.71 299 293.08 293.44 144801 293.44 down down correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20260922 0 70.23 70.23 69.47 69.47 30300 69.47 down down correct
FDVV.US Fidelity High Dividend ETF 20260922 0 62.73 62.73 62.21 62.27 712908 62.27 down down correct
FEDM.US FEDM 20260922 0 65.38 65.457 65.2 65.457 8100 65.457 up up correct
FEIG.US FEIG 20260922 0 39.55 39.55 39.31 39.516 17200 39.516 down down correct
FENY.US Fidelity MSCI Energy Index ETF 20260922 0 34.06 34.62 33.875 34.1 1637547 34.1 up up correct
FEUS.US FEUS 20260922 0 84.21 84.21 84.04 84.14 20500 84.14 down down correct
FEZ.US SPDR EURO STOXX 50 ETF 20260922 0 69.08 69.195 68.57 69.03 511124 69.03 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260922 0 21.22 21.234 21.22 21.234 300 21.234 up up correct
FFND.US Northern Lights Fund Trust II 20260922 0 32.73 32.78 32.709 32.709 4000 32.709 down down correct
FFTY.US Innovator ETFs Trust 20260922 0 35.6 35.64 35.4 35.56 19300 35.56 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260922 0 34.98 34.98 34.68 34.8 133208 34.1516 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260922 0 81.96 82.7771 81.5231 82.5 121354 82.5 up up correct
FIDI.US Fidelity International High Dividend ETF 20260922 0 28.74 28.74 28.53 28.6242 52985 28.6242 down down correct
FIDU.US Fidelity Covington Trust 20260922 0 90.56 90.61 89.93 90.49 78207 90.49 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260922 0 3.8 3.9 3.79 3.89 5266 3.89 up down incorrect
FIGB.US Fidelity Investment Grade Bond ETF 20260922 0 41.8 41.8 41.65 41.75 57469 41.75 down up incorrect
FISK.US Empire State Realty OP L.P 20260922 0 4.3 4.3 4.3 4.3 0 4.3
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260922 0 24.92 24.95 24.8701 24.94 163121 24.94 up down incorrect
FITE.US SPDR S&P Kensho Future Security ETF 20260922 0 113.35 113.35 111.59 112.72 5800 112.72 down up incorrect
FIVA.US Fidelity International Value Factor ETF 20260922 0 39.17 39.43 39.02 39.34 254933 39.34 up down incorrect
FIW.US First Trust Exchange 20260922 0 106.08 106.475 105.7141 106.09 38547 105.9025 up down incorrect
FLAU.US Franklin FTSE Australia ETF 20260922 0 34.64 34.835 34.64 34.835 2700 34.835 up up correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260922 0 37.78 37.84 37.63 37.787 3800 37.787 up up correct
FLBR.US Franklin FTSE Brazil ETF 20260922 0 23.43 23.87 23.38 23.87 1178647 23.87 up up correct
FLCA.US Franklin Templeton ETF Trust 20260922 0 54.13 54.38 54.069 54.28 120690 54.28 up up correct
FLCB.US Franklin Templeton ETF Trust 20260922 0 20.79 20.81 20.76 20.78 487085 20.78 down down correct
FLCH.US Franklin FTSE China ETF 20260922 0 21.51 21.53 21.355 21.425 32500 21.425 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260922 0 20.76 20.78 20.7322 20.765 65946 20.765 up up correct
FLEE.US Franklin FTSE Europe ETF 20260922 0 38.995 39.027 38.81 39.027 2100 39.027 up up correct
FLGB.US Franklin FTSE United Kingdom ETF 20260922 0 36.68 36.75 36.427 36.58 37600 36.58 down down correct
FLGR.US Franklin FTSE Germany ETF 20260922 0 33.11 33.22 33.04 33.219 4000 33.219 up up correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260922 0 19.72 19.73 19.69 19.73 107015 19.73 up up correct
FLIN.US Franklin FTSE India ETF 20260922 0 34.78 34.87 34.6999 34.75 148140 34.75 down down correct
FLJH.US Franklin Templeton ETF Trust 20260922 0 46.53 46.87 46.53 46.798 10700 46.798 up up correct
FLJP.US Franklin FTSE Japan ETF 20260922 0 41.72 42.055 41.71 41.97 427336 41.97 up up correct
FLKR.US Franklin FTSE South Korea ETF 20260922 0 61.47 63.196 61.465 63.07 281300 63.07 up up correct
FLLA.US Franklin FTSE Latin America ETF 20260922 0 27.98 28.34 27.98 28.29 25600 28.29 up up correct
FLMB.US Franklin Liberty Federal Tax 20260922 0 22.58 22.62 22.52 22.5848 16426 22.5848 up up correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260922 0 23.85 23.87 23.825 23.85 1359407 23.85
FLMX.US Franklin FTSE Mexico ETF 20260922 0 35.85 36.147 35.78 36.147 11500 36.147 up up correct
FLRG.US Fidelity Covington Trust 20260922 0 42.02 42.02 41.81 41.871 21800 41.871 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260922 0 30.82 30.83 30.8 30.8 6040567 30.8 down down correct
FLRT.US Pacer Funds Trust 20260922 0 46.87 46.89 46.8405 46.86 218582 46.6407 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20260922 0 32.17 32.3 32.17 32.28 500 32.28 up up correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260922 0 28.71 28.76 28.57 28.68 169600 28.68 down down correct
FLSW.US Franklin FTSE Switzerland ETF 20260922 0 42.34 42.34 42.045 42.251 3500 42.251 down down correct
FLTB.US Fidelity Merrimack Street Trust 20260922 0 49.54 49.54 49.45 49.52 37361 49.52 down down correct
FLTR.US VanEck Vectors ETF Trust 20260922 0 25.59 25.59 25.57 25.59 1772358 25.59
FLTW.US Franklin FTSE Taiwan ETF 20260922 0 110.26 111.77 110.226 111.31 12337600 111.31 up up correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260922 0 24.97 24.97 24.94 24.96 93400 24.96 down down correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260922 0 5.48 5.69 5.1184 5.67 137535 5.67 up up correct
FMAT.US Fidelity MSCI Materials Index ETF 20260922 0 57.25 58.13 57.25 58.03 39658 58.03 up up correct
FMF.US First Trust Managed Futures Strategy Fund 20260922 0 52.06 52.53 51.96 52.3 24165 52.0701 up up correct
FMNY.US First Trust Exchange 20260922 0 25.47 25.5 25.43 25.44 27300 25.3544 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260922 0 12.55 12.605 12.375 12.589 19600 12.589 up up correct
FNCL.US Fidelity MSCI Financials Index ETF 20260922 0 79.58 79.58 77.5 77.82 207170 77.82 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260922 0 36.18 36.28 35.93 36.03 1574500 35.8971 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260922 0 31.44 31.51 31.31 31.31 853577 31.194 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260922 0 50.96 51.2499 50.85 51.13 69493 51.13 up up correct
FNDE.US Schwab Strategic Trust 20260922 0 42.78 43 42.76 42.95 1970700 42.95 up up correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260922 0 55.24 55.52 55.09 55.41 1567277 55.41 up up correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260922 0 32.33 32.33 32.19 32.2 3045400 32.08 down down correct
FNGD.US MicroSectors FANG+ Index 20260922 0 23.82 23.85 23.4 23.66 305706 23.66 down down correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260922 0 281.34 285.16 281.34 283.699 6200 283.699 up up correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260922 0 163.08 163.48 162.55 163.022 8000 163.022 down down correct
FNGS.US MicroSectors FANG+ ETN 20260922 0 83.47 83.7999 83.13 83.535 99024 83.535 up up correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260922 0 35.82 36.52 35.79 36.14 2891305 36.14 up up correct
FORH.US ETF Opportunities Trust 20260922 0 24.35 24.35 24.35 24.35 100 24.35
FPE.US First Trust Preferred Securities and Income ETF 20260922 0 17.52 17.54 17.4919 17.52 820326 17.4196
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260922 0 18.84 18.87 18.84 18.85 201505 18.7567 up up correct
FPX.US First Trust US Equity Opportunities ETF 20260922 0 181.08 183.26 181.08 182.77 16900 182.77 up up correct
FQAL.US Fidelity Quality Factor ETF 20260922 0 84.58 84.595 84.34 84.42 29449 84.42 down down correct
FREL.US Fidelity Covington Trust 20260922 0 28.25 28.25 28.1101 28.14 228067 28.14 down down correct
FRI.US First Trust S&P REIT Index Fund 20260922 0 30.6 30.6 30.47 30.52 10904 30.3222 down down correct
FRTY.US Alger Mid Cap 40 ETF 20260922 0 23.36 23.65 23.36 23.562 9700 23.562 up up correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260922 0 42.755 42.79 42.61 42.725 398059 42.725 down down correct
FSIG.US First Trust Exchange 20260922 0 18.62 18.62 18.6 18.62 204035 18.5471
FSMB.US First Trust Short Duration Managed Municipal ETF 20260922 0 19.73 19.73 19.68 19.69 81022 19.6358 down down correct
FSMD.US Fidelity Covington Trust 20260922 0 50.18 50.43 49.885 50.08 208367 50.08 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260922 0 51.96 52.275 51.91 52.18 179494 52.18 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260922 0 299.25 301.885 299.25 301.52 330814 301.52 up up correct
FTSD.US Franklin ETF Trust 20260922 0 89.54 89.54 89.38 89.39 14716 89.39 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260922 0 20 20.02 19.995 20 103876 19.956
FUTY.US Fidelity MSCI Utilities Index ETF 20260922 0 52.68 52.81 52.35 52.4 289558 52.4 down down correct
FVAL.US Fidelity Value Factor ETF 20260922 0 82.83 82.855 82.51 82.5695 32955 82.5695 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20260922 0 48.52 48.63 48.26 48.27 458027 48.0122 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260922 0 70.43 70.54 70.32 70.5 5400 70.5 up up correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260922 0 128.48 128.7 128.17 128.33 53200 128.33 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260922 0 69.52 69.54 69.38 69.44 17600 69.44 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260922 0 66.06 66.1 65.31 65.5364 4330 65.3992 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260922 0 105.71 105.74 105.48 105.65 100019 105.65 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260922 0 107.37 107.4181 107.09 107.31 73526 107.31 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260922 0 60.915 60.92 60.28 60.28 37714 59.9504 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20260922 0 131.02 132.49 130.8202 132.12 87316 131.8251 up up correct
FXI.US iShares Trust 20260922 0 35.2 35.29 34.9 35 15225300 35 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20260922 0 221.39 222.63 220.815 222.51 19897 222.51 up up correct
FXN.US First Trust Energy AlphaDEX Fund 20260922 0 22.56 22.93 22.42 22.53 416826 22.3708 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20260922 0 63.82 63.98 62.57 62.85 43963 62.5183 down down correct
FXP.US ProShares UltraShort FTSE China 50 20260922 0 20.67 20.95 20.4404 20.8991 4501 20.7811 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20260922 0 45.29 45.424 45.06 45.1 112865 44.763 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260922 0 58.27 58.3189 58.135 58.21 117183 58.21 down down correct
FXZ.US First Trust Exchange 20260922 0 81.05 82.53 81.05 82.4149 10626 82.1596 up up correct
GAL.US SPDR SSgA Global Allocation ETF 20260922 0 53.9 53.9 53.72 53.85 22900 53.5629 down down correct
GAMR.US ETF Managers Trust 20260922 0 101.92 102.31 101.7 101.892 800 101.892 down down correct
GBIL.US Goldman Sachs Access Treasury 0 20260922 0 100.03 100.03 100.02 100.02 436762 100.02 down down correct
GBUG.US iPath Gold ETN 20260922 0 49.35 51.79 49.35 51.499 32200 51.499 up up correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260922 0 27.01 27.22 27.01 27.18 27116 27.18 up up correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260922 0 39.9903 40.03 39.94 40.02 65698 40.02 up up correct
GDMA.US Alpha Architect ETF Trust 20260922 0 41.23 41.67 41.23 41.65 2800 41.65 up up correct
GDOC.US Goldman Sachs ETF Trust 20260922 0 37.539 37.539 37.539 37.539 100 37.539
GDX.US VanEck Vectors Gold Miners ETF 20260922 0 94.51 98.365 94.5 97.83 20860199 97.83 up up correct
GDXD.US MicroSectors Gold Miners 20260922 0 18.51 18.57 16.17 16.45 2782068 16.45 down down correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260922 0 122.8 128.58 122.68 127.97 4202600 127.97 up down incorrect
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260922 0 136.58 153.6948 136.16 151.51 1389700 151.51 up down incorrect
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260922 0 52.39 52.92 52.39 52.8 144575 52.8 up down incorrect
GGRW.US Gabelli ETFs Trust 20260922 0 37.8197 37.8197 37.8197 37.8197 12 37.8197
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260922 0 44.1 44.14 44.08 44.106 3500 44.106 up down incorrect
GIGB.US Goldman Sachs ETF Trust 20260922 0 44.49 44.5001 44.4101 44.496 41210 44.496 up down incorrect
GII.US SPDR S&P Global Infrastructure ETF 20260922 0 72.14 72.2 71.9101 72 42909 72 down up incorrect
GINN.US Goldman Sachs Innovate Equity ETF 20260922 0 82.76 82.994 82.68 82.994 700 82.994 up up correct
GLD.US SPDR Gold Trust 20260922 0 397.07 400.78 395.58 400.07 6519914 400.07 up up correct
GLDM.US World Gold Trust 20260922 0 85.68 86.47 85.355 86.33 3255318 86.33 up up correct
GLIN.US VanEck Vectors ETF Trust 20260922 0 44.64 44.66 44.41 44.56 2800 44.56 down down correct
GLL.US ProShares Trust II 20260922 0 23.01 23.16 22.58 22.64 2471559 22.64 down down correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260922 0 38.14 38.36 38.012 38.333 16900 38.333 up up correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260922 0 197.48 200.77 196.66 199.93 23400 199.93 up down incorrect
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260922 0 159.95 160.32 159.95 160.32 1800 160.32 up down incorrect
GNR.US SPDR S&P Global Natural Resources ETF 20260922 0 76.26 77.3394 76.18 77.22 138956 77.22 up down incorrect
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260922 0 46.3 48.24 46.3 47.96 24300 47.96 up down incorrect
GOEX.US Global X Funds 20260922 0 89.84 92.3 89.55 92.01 6000 92.01 up down incorrect
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260922 0 61.2 61.32 61 61.18 18400 61.18 down up incorrect
GREK.US Global X MSCI Greece ETF 20260922 0 85.25 85.35 84.5001 84.86 24115 84.86 down down correct
GRN.US iPath Series B Carbon ETN 20260922 0 34.883 34.883 34.883 34.883 200 34.883
GRNB.US VanEck Vectors ETF Trust 20260922 0 23.59 23.6 23.57 23.585 11894 23.585 down down correct
GSEU.US Goldman Sachs ETF Trust 20260922 0 49.12 49.22 48.87 49.07 8203 49.07 down down correct
GSG.US iShares S&P GSCI Commodity 20260922 0 35.58 35.96 35.51 35.63 1162247 35.63 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260922 0 47.46 47.58 47.21 47.44 272554 47.1756 down down correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260922 0 56.32 56.51 56.2 56.4272 3182 56.4272 up up correct
GSLC.US Goldman Sachs ETF Trust 20260922 0 147.71 147.91 147.36 147.59 202641 147.1291 down down correct
GSPY.US Gotham Enhanced 500 ETF 20260922 0 42.97 42.97 42.88 42.891 6900 42.891 down down correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260922 0 88.26 88.7458 87.915 88.2564 32686 88.0558 down down correct
GSY.US Invesco Ultra Short Duration ETF 20260922 0 49.95 49.95 49.92 49.93 4018199 49.93 down down correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260922 0 59.15 59.7 59.15 59.595 7100 59.595 up up correct
GTO.US Invesco Total Return Bond ETF 20260922 0 45.46 45.47 45.37 45.45 692600 45.45 down down correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260922 0 54.19 54.93 54.1718 54.78 290891 54.78 up up correct
GURU.US Global X Guru Index ETF 20260922 0 68.81 69.19 68.81 69.19 600 69.19 up up correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260922 0 41.67 43.395 41.27 41.55 664400 41.55 down down correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260922 0 174.02 174.46 173.2 173.751 4400 173.751 down down correct
GWX.US SPDR S&P International Small Cap ETF 20260922 0 46.54 46.85 46.46 46.75 32200 46.75 up up correct
GXC.US SPDR Index Shares Funds 20260922 0 89.88 90.17 89.35 89.66 18000 89.66 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260922 0 14.13 14.35 14.05 14.2 3400 14.2 up up correct
HACK.US ETF Series Solutions 20260922 0 123.43 123.43 120.51 121.98 385018 121.98 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260922 0 35.22 35.4 35.01 35.23 2400 35.23 up up correct
HAP.US VanEck Vectors Natural Resources ETF 20260922 0 75.33 76.12 75.33 76.04 9900 76.04 up up correct
HAUZ.US DBX ETF Trust 20260922 0 21.79 21.85 21.72 21.835 67638 21.835 up up correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260922 0 46.21 46.48 46.21 46.48 7800 46.48 up down incorrect
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260922 0 33.19 33.2899 33.11 33.2 123686 33.2 up down incorrect
HDG.US ProShares Hedge Replication ETF 20260922 0 54.7899 54.7899 54.7899 54.7899 130 54.4899
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260922 0 14.8001 14.95 14.8001 14.95 71210 14.95 up down incorrect
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260922 0 16.26 16.41 16.19 16.2044 2234 16.2044 down up incorrect
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260922 0 38.0256 38.0256 38.0256 38.0256 16 37.2458
HDV.US iShares Core High Dividend ETF 20260922 0 28.56 28.655 28.465 28.56 2293723 28.56
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260922 0 56.61 56.8 56.29 56.74 26000 56.6946 up up correct
HEQT.US Simplify Exchange Traded Funds 20260922 0 34.66 34.69 34.61 34.69 362700 34.5895 up up correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260922 0 65.78 66.185 65.75 66.02 169035 66.02 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260922 0 49.25 49.3 48.9617 49.2156 321560 49.2156 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260922 0 37.97 38.2 37.82 38.12 332120 38.12 up up correct
HHH.US ETF Managers Trust 20260922 0 65.96 66.46 64.83 66.09 853086 66.09 up up correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260922 0 111.45 116.32 111.45 115.86 39500 115.86 up down incorrect
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260922 0 17 17 16.23 16.31 139500 16.31 down up incorrect
HIPS.US GraniteShares HIPS US High Income ETF 20260922 0 11.3 11.41 11.3 11.31 32245 11.31 up down incorrect
HMOP.US Hartford Municipal Opportunities ETF 20260922 0 37.8 37.8 37.63 37.7 291238 37.7 down down correct
HOLD.US AdvisorShares Trust 20260922 0 32.585 32.78 32.585 32.722 600 32.722 up up correct
HOMZ.US ETF Series Solutions 20260922 0 42.64 42.82 42.64 42.716 1100 42.716 up up correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260922 0 43.98 44.15 43.885 44.0952 13730 44.0952 up up correct
HTAB.US Hartford Exchange 20260922 0 18.45 18.5 18.38 18.39 116409 18.39 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260922 0 43.34 43.725 43.34 43.6417 24154 43.6417 up up correct
HTRB.US Hartford Total Return Bond ETF 20260922 0 32.85 32.85 32.7618 32.84 249559 32.84 down down correct
HTUS.US Exchange Traded Concepts Trust 20260922 0 46.2 46.2 46.08 46.175 6500 46.175 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260922 0 39.7 39.7123 39.68 39.7 6526 39.5088
HYBB.US iShares BB Rated Corporate Bond ETF 20260922 0 45.96 45.96 45.87 45.908 9000 45.908 down down correct
HYDW.US DBX ETF Trust 20260922 0 46.23 46.294 46.22 46.294 3800 46.294 up up correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260922 0 19.8 19.83 19.7131 19.78 71944 19.78 down down correct
HYG.US iShares Trust 20260922 0 78.71 78.745 78.6 78.67 30714189 78.67 down down correct
HYGH.US iShares U.S. ETF Trust 20260922 0 86.69 86.805 86.51 86.66 66000 86.66 down down correct
HYGV.US FlexShares Trust 20260922 0 39.68 39.69 39.61 39.63 139816 39.63 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260922 0 35.91 35.92 35.855 35.89 1014881 35.89 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260922 0 24.14 24.155 24.1 24.13 4142918 24.13 down down correct
HYS.US PIMCO 0 20260922 0 91.93 91.98 91.8 91.86 202506 91.86 down down correct
HYTR.US CP High Yield Trend ETF 20260922 0 21 21.01 20.98 21.001 54300 21.001 up up correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260922 0 40.72 40.77 40.72 40.749 1800 40.749 up up correct
IAI.US iShares U.S. Broker 20260922 0 187.48 187.48 181.96 183.44 91733 183.44 down down correct
IAK.US iShares U.S. Insurance ETF 20260922 0 141.67 141.67 138.38 139.36 150152 139.36 down down correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260922 0 33.97 34.075 33.935 34.034 2900 34.034 up up correct
IAT.US iShares U.S. Regional Banks ETF 20260922 0 59.97 59.97 58.46 58.65 133162 58.65 down down correct
IAU.US iShares Gold Trust 20260922 0 81.42 82.165 81.105 82.03 4458806 82.03 up up correct
IAUM.US iShares® Gold Trust Micro 20260922 0 43.15 43.555 42.9951 43.49 2003921 43.49 up up correct
IBD.US Northern Lights Fund Trust IV 20260922 0 23.38 23.42 23.3 23.34 68499 23.2575 down down correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260922 0 24.21 24.22 24.21 24.215 378454 24.215 up down incorrect
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260922 0 24.13 24.1416 24.115 24.13 359547 24.13
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260922 0 25 25.03 25 25.02 404787 25.02 up up correct
IBDU.US iShares Trust 20260922 0 22.81 22.8155 22.78 22.805 475814 22.805 down down correct
IBDV.US iShares Trust 20260922 0 21.32 21.3599 21.3 21.32 657520 21.32
IBDW.US iShares Trust 20260922 0 20.29 20.31 20.27 20.3 521579 20.3 up up correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260922 0 30.46 30.55 30.3 30.46 78141 30.46
IBUY.US Amplify Online Retail ETF 20260922 0 69.1 69.35 68.14 68.36 18200 68.36 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260922 0 91.71 92.085 91.335 91.88 1828990 91.88 up up correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260922 0 44.24 44.4136 44.06 44.34 463884 44.34 up up correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260922 0 35.1 35.19 35.08 35.19 5600 35.19 up up correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260922 0 62.08 62.37 61.8 62.23 455312 62.23 up up correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260922 0 40.78 41.86 40.59 41.74 305196 41.74 up up correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260922 0 43.56 43.78 43.21 43.49 40846 43.49 down down correct
IDRV.US iShares Trust 20260922 0 34.81 35.03 34.75 34.92 60775 34.92 up up correct
IDU.US iShares U.S. Utilities ETF 20260922 0 103.68 104.1 103.36 103.44 76360 103.44 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20260922 0 11.1 11.13 11.05 11.08 9600 11.08 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260922 0 83.26 84.065 83.25 83.9 58944207 83.9 up up correct
IEUR.US iShares Core MSCI Europe ETF 20260922 0 75.92 76.1399 75.52 75.95 394530 75.95 up up correct
IEV.US iShares Trust 20260922 0 73.22 73.43 72.8658 73.19 68858 73.19 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260922 0 27.78 28.26 27.54 27.9 145095 27.9 up up correct
IFED.US IFED 20260922 0 46.9 46.9 46.9 46.9 0 46.9
IG.US Principal Exchange 20260922 0 20.01 20.095 19.985 20.07 62578 20.07 up up correct
IGBH.US iShares Interest Rate Hedged Long 20260922 0 24.7 24.73 24.69 24.72 50749 24.72 up up correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260922 0 47.75 47.77 47.6 47.72 2033595 47.72 down down correct
IGM.US iShares Expanded Tech Sector ETF 20260922 0 169.31 170.61 169.17 170.3 375357 170.3 up up correct
IHAK.US iShares Cybersecurity and Tech ETF 20260922 0 68.21 68.37 66.9208 67.81 206933 67.81 down down correct
IHDG.US WisdomTree Trust 20260922 0 52.78 52.86 52.5003 52.78 62782 52.6538
IHE.US iShares U.S. Pharmaceuticals ETF 20260922 0 101.86 103.2 101.3 102.92 75797 102.92 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20260922 0 55.87 56.03 55.35 55.47 567222 55.47 down down correct
IHI.US iShares U.S. Medical Devices ETF 20260922 0 52.31 52.53 52.1 52.3 1427963 52.3 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260922 0 21.39 21.4 21.33 21.4 32900 21.4 up up correct
IIGD.US Invesco Investment Grade Defensive ETF 20260922 0 23.98 23.98 23.98 23.98 300 23.98
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260922 0 38.77 39.041 38.77 39.035 7100 39.035 up up correct
IJH.US iShares Trust 20260922 0 73.64 73.765 73.24 73.47 6533786 73.47 down down correct
IJJ.US iShares S&P Mid 20260922 0 142.33 142.58 141.3901 141.6 169797 141.6 down down correct
IJK.US iShares S&P Mid 20260922 0 111.3 111.64 110.63 111.33 334047 111.33 up up correct
IJR.US iShares Core S&P Small 20260922 0 140.38 140.81 139.39 139.7 2090154 139.7 down down correct
IJS.US iShares S&P Small 20260922 0 132.21 132.93 131.58 131.74 231893 131.74 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260922 0 36.61 36.695 36.5 36.62 28600 36.62 up up correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260922 0 107.38 107.4 107.1304 107.2923 10717 107.2923 down down correct
ILCG.US iShares Morningstar Growth ETF 20260922 0 117.91 118.58 117.91 118.38 25051 118.38 up up correct
ILCV.US iShares Morningstar Value ETF 20260922 0 107.86 107.86 107.17 107.17 25646 107.17 down down correct
ILDR.US First Trust Exchange 20260922 0 40.31 40.48 40.1901 40.44 51046 40.44 up up correct
ILF.US iShares Latin America 40 ETF 20260922 0 35.28 35.86 35.2 35.81 1239379 35.81 up up correct
ILTB.US iShares Trust 20260922 0 46.93 46.9499 46.7699 46.87 97640 46.87 down down correct
IMCB.US iShares Morningstar Mid 20260922 0 96.94 96.94 96.395 96.55 39609 96.55 down down correct
IMCG.US iShares Morningstar Mid 20260922 0 95.58 95.77 95.11 95.52 195722 95.52 down down correct
IMTB.US iShares Core 5 20260922 0 42.16 42.26 42.16 42.2 28034 42.2 up up correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260922 0 53.54 53.86 53.42 53.74 221430 53.74 up up correct
INCO.US Columbia India Consumer ETF 20260922 0 60.17 60.4 60.13 60.3 9900 60.3 up up correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260922 0 42.5 42.504 42.245 42.36 6918 42.36 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260922 0 38.99 38.99 38.5972 38.5972 3471 38.5972 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260922 0 52.93 53.185 52.77 53.02 67226 52.9307 up up correct
INKM.US SSGA Active Trust 20260922 0 34.24 34.31 34.2 34.2407 10149 33.8939 up up correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260922 0 23.25 23.27 23.215 23.23 3914500 23.23 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260922 0 42.58 42.7056 42.36 42.61 458950 42.61 up up correct
IOCT.US Innovator ETFs Trust 20260922 0 38.1 38.374 38.1 38.324 8400 38.324 up up correct
IOO.US iShares Global 100 ETF 20260922 0 146.28 146.465 145.6401 146.05 42373 146.05 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20260922 0 86.24 86.72 86.105 86.61 69984 86.61 up up correct
IPAY.US ETF Series Solutions 20260922 0 48.56 48.56 47.7 47.78 49062 47.78 down down correct
IPO.US Renaissance IPO ETF 20260922 0 53.98 54.8 53.98 54.65 25421 54.65 up up correct
IPOS.US Renaissance International IPO ETF 20260922 0 22.515 22.58 22.32 22.525 700 22.525 up up correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260922 0 35.28 35.49 35.25 35.4311 36911 35.4311 up up correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260922 0 43 43.12 43 43.07 2981 43.07 up up correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260922 0 50.64 50.865 50.455 50.74 1663318 50.74 up up correct
IQSI.US IQ Candriam ESG International Equity ETF 20260922 0 38.84 38.893 38.68 38.893 600 38.893 up up correct
IQSU.US IQ Candriam ESG US Equity ETF 20260922 0 63.6 63.6 63.37 63.48 4900 63.48 down down correct
ISCB.US iShares Morningstar Small 20260922 0 73.6 73.6 72.9085 73.1234 13812 73.1234 down down correct
ISCF.US iShares Trust 20260922 0 45.76 45.9 45.61 45.855 16100 45.855 up up correct
ISCG.US iShares Morningstar Small 20260922 0 62.69 62.72 62.17 62.48 21800 62.48 down down correct
ISCV.US iShares Morningstar Small 20260922 0 77.58 77.89 77.3065 77.3065 9439 77.3065 down down correct
ISRA.US VanEck Vectors Israel ETF 20260922 0 68.22 68.45 68.07 68.4 2800 68.4 up up correct
ISWN.US Amplify ETF Trust 20260922 0 21.835 21.908 21.803 21.908 2400 21.908 up up correct
ITAN.US Alpha Architect ETF Trust 20260922 0 44.91 44.91 44.42 44.544 7000 44.544 down down correct
ITEQ.US BlueStar Israel Technology ETF 20260922 0 62.98 63.19 62.98 63.142 2000 63.142 up up correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260922 0 169.09 169.26 168.69 168.88 1542818 168.88 down up incorrect
IVE.US iShares Trust 20260922 0 233.7 233.7 232.705 233.11 1712882 233.11 down down correct
IVES.US ETF Managers Trust 20260922 0 41.52 41.95 41.52 41.86 242998 41.86 up up correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260922 0 44.17 44.27 43.895 44.16 1674803 44.16 down down correct
IVOG.US Vanguard S&P Mid 20260922 0 138.91 139.29 138.255 138.84 16935 138.84 down down correct
IVOL.US Krane Shares Trust 20260922 0 16.305 16.32 16.245 16.28 41695 16.28 down down correct
IVOO.US Vanguard Admiral Funds 20260922 0 125.07 125.195 124.38 124.71 149145 124.336 down down correct
IVOV.US Vanguard S&P Mid 20260922 0 110.36 110.65 109.87 109.9 30900 109.9 down up incorrect
IVV.US iShares Core S&P 500 ETF 20260922 0 777.35 778.51 776.0293 776.81 18017900 776.81 down down correct
IVW.US iShares S&P 500 Growth ETF 20260922 0 143.37 143.89 143.235 143.56 3708747 143.56 up up correct
IWB.US iShares Russell 1000 ETF 20260922 0 423.06 423.42 422.06 422.45 370109 422.45 down down correct
IWC.US iShares Micro 20260922 0 192.05 193.25 190.94 192.76 251078 192.76 up down incorrect
IWD.US iShares Russell 1000 Value ETF 20260922 0 254.07 254.19 252.39 252.67 1390926 252.67 down up incorrect
IWF.US iShares Russell 1000 Growth ETF 20260922 0 126.28 126.975 126.27 126.7 3834001 126.7 up up correct
IWL.US iShares Russell Top 200 ETF 20260922 0 192.97 193.28 192.6638 192.86 39879 192.86 down down correct
IWM.US iShares Trust 20260922 0 287.68 288.94 286.05 287.21 25684270 287.21 down down correct
IWN.US iShares Russell 2000 Value ETF 20260922 0 217.21 218.34 216.35 216.69 409203 216.69 down down correct
IWO.US iShares Russell 2000 Growth ETF 20260922 0 367.99 369.6257 365.78 367.92 403685 367.92 down down correct
IWP.US iShares Russell Mid 20260922 0 139.84 140.385 139.35 139.9 1422524 139.9 up up correct
IWR.US iShares Russell Mid 20260922 0 109.43 109.565 108.87 109.09 1129751 109.09 down down correct
IWS.US iShares Russell Mid 20260922 0 165.29 165.7 164.495 164.72 187632 164.72 down down correct
IWV.US iShares Russell 3000 ETF 20260922 0 439.2 439.4427 438.178 438.5 109386 438.5 down down correct
IWX.US iShares Russell Top 200 Value ETF 20260922 0 111.9 111.9 111.2809 111.36 136951 111.36 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20260922 0 297.18 298.73 296.87 298.26 213124 298.26 up down incorrect
IXC.US iShares Global Energy ETF 20260922 0 56.97 57.8625 56.78 57.26 371874 57.26 up up correct
IXG.US iShares Global Financials ETF 20260922 0 132.92 132.92 130.1 130.68 15500 130.68 down down correct
IXJ.US iShares Global Healthcare ETF 20260922 0 103.13 103.955 102.54 103.66 81657 103.66 up up correct
IXN.US iShares Global Tech ETF 20260922 0 147.56 149.47 147.56 149.24 286692 149.24 up up correct
IXP.US iShares Global Comm Services ETF 20260922 0 122.59 123.51 121.63 121.63 23900 121.63 down up incorrect
IYC.US iShares U.S. Consumer Services ETF 20260922 0 98.1 98.19 97.16 97.47 103059 97.47 down up incorrect
IYE.US iShares U.S. Energy ETF 20260922 0 65.04 66.12 64.78 65.14 914952 65.14 up down incorrect
IYF.US iShares U.S. Financials ETF 20260922 0 132.55 132.55 129.16 129.79 229017 129.79 down down correct
IYG.US iShares U.S. Financial Services ETF 20260922 0 94.62 94.62 92.08 92.46 158323 92.46 down down correct
IYH.US iShares U.S. Healthcare ETF 20260922 0 71.51 72.42 71.19 72.08 439148 72.08 up up correct
IYK.US iShares U.S. Consumer Goods ETF 20260922 0 72.37 72.69 72.22 72.46 81100 72.46 up up correct
IYM.US iShares U.S. Basic Materials ETF 20260922 0 182.02 185.83 182.02 185.35 91270 185.35 up up correct
IYR.US iShares U.S. Real Estate ETF 20260922 0 98.96 99.05 98.52 98.68 3382808 98.68 down down correct
IYW.US iShares U.S. Technology ETF 20260922 0 264.6 266.415 264.53 265.99 622060 265.99 up down incorrect
IYY.US iShares Dow Jones U.S. ETF 20260922 0 188.22 188.5 187.99 188.22 8400 188.22
JAAA.US Janus Detroit Street Trust 20260922 0 50.68 50.69 50.67 50.68 5456295 50.68
JDIV.US JPMorgan U.S. Dividend ETF 20260922 0 57.12 57.15 56.83 56.943 5300 56.943 down up incorrect
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260922 0 22.32 22.32 20.14 20.38 663183 20.38 down down correct
JEPI.US J.P. Morgan Exchange 20260922 0 56.71 56.83 56.65 56.74 3917063 56.74 up up correct
JETS.US U.S. Global Jets ETF 20260922 0 29.65 29.78 28.91 29.12 4464646 29.12 down down correct
JHCB.US John Hancock Exchange 20260922 0 20.6 20.61 20.57 20.61 8469 20.61 up up correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260922 0 40.84 41.12 40.83 41.0663 46861 41.0663 up up correct
JHMB.US John Hancock Exchange 20260922 0 21.286 21.286 21.2 21.26 32214 21.26 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20260922 0 45.63 45.78 45.395 45.665 153800 45.665 up up correct
JHML.US John Hancock Multifactor Large Cap ETF 20260922 0 90.68 90.765 90.47 90.54 19600 90.54 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260922 0 73.31 73.31 72.8454 73.09 184983 73.09 down down correct
JHMU.US John Hancock Exchange 20260922 0 25.235 25.235 25.18 25.18 10200 25.18 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260922 0 46.87 47.044 46.61 46.83 12700 46.83 down down correct
JIG.US J.P. Morgan Exchange 20260922 0 85.41 86.18 85.37 86.05 62900 86.05 up up correct
JMBS.US Janus Henderson Mortgage 20260922 0 43.59 43.61 43.435 43.53 1058661 43.53 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260922 0 83.85 84.28 83.8 84.14 206491 84.14 up up correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260922 0 94.74 94.79 94.62 94.72 1866808 94.72 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260922 0 174.13 191 174.13 189.33 197500 189.33 up up correct
JOJO.US Tidal ETF Trust 20260922 0 14.85 14.85 14.85 14.85 900 14.85
JOYY.US Infusive® Compounding Global Equities ETF 20260922 0 79.87 81.255 79.2001 81.05 514211 81.05 up up correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260922 0 65.26 65.51 65.2401 65.5043 17028 65.5043 up up correct
JPIE.US J.P. Morgan Exchange 20260922 0 45.31 45.3499 45.29 45.34 1357780 45.34 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260922 0 75.74 75.96 75.48 75.8072 5199 75.8072 up up correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260922 0 39.24 39.27 39.17 39.24 6600 39.24
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260922 0 122.34 122.4665 122.1582 122.16 9762 122.16 down up incorrect
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260922 0 57.73 57.96 57.65 57.7 11045 57.7 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260922 0 139.54 139.54 138.788 138.788 4035 138.788 down down correct
JPXN.US iShares JPX 20260922 0 104.17 104.64 104.12 104.6 6600 104.6 up up correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260922 0 74.66 74.715 74.33 74.57 565200 74.57 down down correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20260922 0 46.35 46.35 46.3 46.33 261286 46.33 down down correct
JSTC.US Tidal ETF Trust 20260922 0 22.85 22.868 22.71 22.83 17800 22.83 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260922 0 69.59 69.59 69.3401 69.46 99314 69.46 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260922 0 110.4 110.725 110.4 110.5983 4517 110.3487 up down incorrect
JVAL.US JPMorgan U.S. Value Factor ETF 20260922 0 59.17 59.1813 58.88 59.1 36093 59.1 down up incorrect
JXI.US iShares Global Utilities ETF 20260922 0 79.09 79.35 78.9 79 23000 79 down down correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260922 0 28.89 29.19 28.89 29.11 3900 29.11 up up correct
KBA.US KraneShares Trust 20260922 0 32.69 32.73 32.64 32.73 5500 32.73 up up correct
KBE.US SPDR S&P Bank ETF 20260922 0 66.46 66.64 65.2 65.23 1642063 65.23 down down correct
KCCA.US KraneShares California Carbon Allowance ETF 20260922 0 16.47 17 16.35 16.39 73400 16.39 down up incorrect
KCE.US SPDR S&P Capital Markets ETF 20260922 0 160.79 160.79 156.65 158.02 19300 158.02 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260922 0 26.017 26.017 26.017 26.017 100 26.017
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260922 0 52.48 52.9 52.48 52.9 5500 52.9 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260922 0 21.93 21.93 21.74 21.773 9000 21.773 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260922 0 24.03 24.03 24 24.02 900 24.02 down down correct
KIE.US SPDR S&P Insurance ETF 20260922 0 61.62 61.62 60.2 60.69 1672850 60.69 down down correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20260922 0 30.59 30.79 30.525 30.62 211288 30.62 up up correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260922 0 12.8049 12.8049 12.8049 12.8049 24 12.8049
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260922 0 134.4792 134.4792 134.4792 134.4792 17 134.4792
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260922 0 29.33 29.41 26.47 26.55 5798561 26.55 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260922 0 68.36 68.67 67.93 68.51 148375 68.51 up up correct
KONG.US ETF Opportunities Trust 20260922 0 32.894 32.894 32.894 32.894 100 32.894
KORP.US American Century Diversified Corporate Bond ETF 20260922 0 45.49 45.49 45.3634 45.44 109037 45.44 down down correct
KORU.US Direxion Shares ETF Trust 20260922 0 21.93 23.935 21.89 23.77 22090721 23.77 up up correct
KRBN.US KraneShares Global Carbon ETF 20260922 0 34.09 34.49 34.09 34.41 5300 34.41 up up correct
KRE.US SPDR S&P Regional Banking ETF 20260922 0 72.45 72.68 71.17 71.19 16647331 71.19 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20260922 0 37.19 37.4 37.19 37.35 456538 37.35 up up correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260922 0 24.43 24.655 24.41 24.64 473100 24.64 up up correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260922 0 19.21 19.36 19.09 19.34 249200 19.34 up up correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260922 0 28.52 28.52 28.41 28.499 1300 28.499 down down correct
KWEB.US KraneShares CSI China Internet ETF 20260922 0 25.485 25.63 25.23 25.37 16250900 25.37 down down correct
KXI.US iShares Global Consumer Staples ETF 20260922 0 67.09 67.39 67.09 67.27 60649 67.27 up up correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260922 0 6.91 7.01 6.47 6.56 21818369 6.56 down up incorrect
LABU.US Direxion Shares ETF Trust 20260922 0 275.2 291.643 271.89 289 363728 289 up down incorrect
LCR.US Leuthold Core ETF 20260922 0 40.48 40.578 40.48 40.541 1700 40.541 up up correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260922 0 59.3961 59.74 59.18 59.44 205936 59.44 up up correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260922 0 83.089 83.14 82.88 82.97 937370 82.97 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260922 0 94.5 94.53 94.43 94.53 34000 94.53 up up correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260922 0 42.87 42.92 42.8 42.88 50551 42.88 up up correct
LGH.US HCM Defender 500 Index ETF 20260922 0 67.22 67.27 67.01 67.131 27600 67.131 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260922 0 178.73 178.73 178.1 178.16 58800 178.16 down down correct
LGOV.US First Trust Exchange 20260922 0 20.51 20.61 20.38 20.51 57600 20.4312
LIT.US Global X Funds 20260922 0 70.65 71.505 70.56 71.33 94328 71.33 up up correct
LOPP.US Gabelli ETFs Trust 20260922 0 36.437 36.437 36.437 36.437 100 36.437
LOUP.US Innovator ETFs Trust 20260922 0 90.51 91.77 90.275 91.584 15700 91.584 up up correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260922 0 105.12 105.185 104.885 105.09 23657619 105.09 down down correct
LQDB.US iShares Trust 20260922 0 84.06 84.06 84.017 84.017 900 84.017 down down correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260922 0 92.92 93.12 92.92 93.12 37593 93.12 up down incorrect
LRGF.US iShares MSCI USA Multifactor ETF 20260922 0 79.07 79.1 78.75 78.93 212020 78.93 down up incorrect
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260922 0 68.17 69.76 68.17 69.618 5500 69.618 up down incorrect
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260922 0 54.98 54.99 54.4 54.52 13300 54.52 down up incorrect
LSAT.US Two Roads Shared Trust 20260922 0 45.665 45.89 45.278 45.278 8200 45.278 down down correct
LTL.US ProShares Ultra Telecommunications 20260922 0 25.48 25.48 25.08 25.0906 5800 25.0136 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260922 0 47.56 47.58 47.315 47.41 408999 47.41 down down correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260922 0 67.825 67.825 67.825 67.825 100 67.825
MBOX.US Freedom Day Dividend ETF 20260922 0 41 41.05 41 41.001 1800 41.001 up up correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260922 0 20.134 20.15 20.121 20.128 2400 20.128 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260922 0 671.75 672.99 668.15 670.49 1106926 670.49 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260922 0 106.16 106.51 105.55 106.23 91676 106.23 up up correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260922 0 91.34 91.63 90.8236 90.95 113082 90.95 down down correct
META.US Roundhill Ball Metaverse ETF 20260922 0 731.4 757.27 730 736.595 28122131 736.595 up up correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260922 0 25.6 26.43 25.42 26.43 8222 26.43 up up correct
MFDX.US PIMCO RAFI Dynamic Multi 20260922 0 42.37 42.63 42.23 42.443 24500 42.443 up up correct
MFEM.US PIMCO RAFI Dynamic Multi 20260922 0 29.23 29.34 29.15 29.276 5000 29.276 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20260922 0 65.74 65.98 65.74 65.9 14000 65.9 up up correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260922 0 287 287.52 286.41 286.81 72805 286.81 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260922 0 93.38 93.76 93.35 93.52 2041169 93.52 up up correct
MGV.US Vanguard World Fund 20260922 0 165.27 165.44 164.3801 164.88 296661 164.88 down up incorrect
MID.US American Century Mid Cap Growth Impact ETF 20260922 0 70.41 70.63 70 70.486 10100 70.486 up down incorrect
MIDE.US DBX ETF Trust 20260922 0 36.984 36.984 36.984 36.984 100 36.984
MIDU.US Direxion Shares ETF Trust 20260922 0 63.679 63.79 62.6 63.27 20952 63.27 down down correct
MINO.US PIMCO ETF Trust 20260922 0 43.62 43.66 43.52 43.56 348959 43.56 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260922 0 100.72 100.72 100.67 100.67 1817282 100.67 down down correct
MJ.US ETFMG Alternative Harvest ETF 20260922 0 26.43 27.8 26.43 27.8 36800 27.8 up up correct
MLPA.US Global X MLP ETF 20260922 0 55.62 56.06 55.18 55.4 238383 55.4 down up incorrect
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260922 0 30.31 30.7 30.21 30.3199 4594 30.3199 up down incorrect
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260922 0 74.6 74.6 73.903 73.903 100 73.903 down down correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20260922 0 72.98 73.82 72.36 72.36 338822 72.36 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20260922 0 22.94 22.94 22.89 22.92 198005 22.92 down down correct
MMIT.US IndexIQ Active ETF Trust 20260922 0 23.41 23.425 23.33 23.34 594904 23.34 down down correct
MMSC.US MMSC 20260922 0 27.38 27.38 27.13 27.265 2400 27.265 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260922 0 311.21 311.21 311.21 311.21 200 311.21
MNA.US IQ Merger Arbitrage ETF 20260922 0 36.8586 36.92 36.79 36.9021 10246 36.9021 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20260922 0 84.1 84.85 83.93 84.56 423783 84.56 up up correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260922 0 9.18 9.235 9.13 9.19 1618609 9.19 up up correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260922 0 62.4564 62.4564 62.4564 62.4564 80 62.4564
MSOS.US AdvisorShares Pure US Cannabis ETF 20260922 0 4.99 5.34 4.94 5.33 10156723 5.33 up down incorrect
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260922 0 43.08 43.08 42.96 43.023 2600 42.8201 down up incorrect
MUB.US iShares Trust 20260922 0 102.82 102.885 102.715 102.75 19528850 102.75 down down correct
MUNI.US PIMCO ETF Trust 20260922 0 50.53 50.57 50.49 50.52 687099 50.52 down down correct
MUSI.US American Century Multisector Income ETF 20260922 0 42.54 42.56 42.46 42.52 13800 42.52 down down correct
MUST.US Columbia Multi 20260922 0 19.54 19.54 19.45 19.48 207711 19.48 down down correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260922 0 11.4 11.5844 11.4 11.5751 2341 11.5751 up up correct
MVV.US ProShares Ultra MidCap400 20260922 0 83.31 83.31 82.44 82.8572 5631 82.7722 down down correct
MXI.US iShares Global Materials ETF 20260922 0 110.28 112.07 110.28 111.9 5600 111.9 up up correct
MYY.US ProShares Short MidCap400 20260922 0 15.77 15.8 15.76 15.797 2352 15.682 up up correct
MZZ.US ProShares UltraShort MidCap400 20260922 0 6.41 6.41 6.34 6.3689 1436 6.3359 down down correct
NACP.US Impact Shares Trust I 20260922 0 61.75 61.82 61.63 61.82 2700 61.82 up up correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260922 0 31.15 32.56 30.8801 32.25 3437195 32.25 up up correct
NANR.US SPDR S&P North American Natural Resources ETF 20260922 0 86.8 87.95 86.8 87.59 19687 87.59 up up correct
NERD.US Listed Funds Trust 20260922 0 22.83 22.83 22.67 22.727 1200 22.727 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260922 0 24.79 24.8 24.665 24.728 11500 24.728 down down correct
NFLT.US Virtus Newfleet Multi 20260922 0 22.505 22.52 22.42 22.44 149800 22.44 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260922 0 64.42 64.6499 64.41 64.4731 21141 64.4731 up down incorrect
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260922 0 111.49 112.365 109.89 111.95 288554 111.95 up up correct
NORW.US Global X MSCI Norway ETF 20260922 0 37 37 36.54 36.73 17700 36.73 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20260922 0 14.72 15 13.89 14.88 107387 14.88 up up correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260922 0 51.16 54.22 50.31 51.12 50710 51.12 down down correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260922 0 48.05 48.163 47.77 48.163 500 47.9103 up up correct
NTSI.US WisdomTree International Efficient Core Fund 20260922 0 47.37 47.56 47.17 47.421 28200 47.421 up down incorrect
NTSX.US WisdomTree Trust 20260922 0 60.26 60.32 60.06 60.2 35100 60.0424 down up incorrect
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260922 0 20.4 20.4 20.37 20.4 51900 20.4
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260922 0 21.51 21.52 21.47 21.515 154600 21.515 up up correct
NUGO.US Nushares ETF Trust 20260922 0 44.49 44.55 44.49 44.545 1000 44.545 up up correct
NUGT.US Direxion Shares ETF Trust 20260922 0 172.56 186.33 172.3 184.39 599800 184.39 up down incorrect
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260922 0 20.929 20.93 20.8 20.91 13600 20.91 down up incorrect
NUSA.US Nuveen Enhanced Yield 1 20260922 0 22.77 22.78 22.75 22.78 3700 22.78 up down incorrect
NYF.US iShares New York Muni Bond ETF 20260922 0 51.49 51.5 51.405 51.42 272711 51.42 down down correct
OALC.US Unified Series Trust 20260922 0 41.73 41.73 41.5 41.66 15600 41.66 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260922 0 27.98 27.984 27.98 27.984 200 27.984 up up correct
OCIO.US ClearShares OCIO ETF 20260922 0 38.36 38.42 38.35 38.3732 712 38.3732 up up correct
OEF.US iShares S&P 100 ETF 20260922 0 387.32 388.13 386.37 386.93 280132 386.93 down down correct
OGCP.US Empire State Realty OP L.P 20260922 0 4.21 4.21 4.21 4.21 0 4.21
OIH.US VanEck Vectors ETF Trust 20260922 0 392.3 400.7 390.0816 395.06 185600 395.06 up up correct
OILU.US Bank of Montreal 20260922 0 46.52 48.8 46.035 46.8 69637 46.8 up down incorrect
OND.US ProShares Trust 20260922 0 33.629 33.629 33.629 33.629 100 33.629
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260922 0 151.239 151.239 151.239 151.239 200 151.239
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260922 0 143.24 143.24 142.4075 142.4075 4303 142.4075 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260922 0 128.21 128.21 127.04 127.04 15600 127.04 down down correct
ONLN.US ProShares Online Retail ETF 20260922 0 56.93 56.93 56.51 56.51 2500 56.51 down up incorrect
ONOF.US Global X Funds 20260922 0 41.37 41.54 41.37 41.433 3500 41.433 up down incorrect
OPER.US ETF Series Solutions 20260922 0 100.339 100.339 100.31 100.32 1900 100.32 down up incorrect
OUNZ.US VanEck Merk Gold Trust 20260922 0 41.61 41.995 41.46 41.92 667617 41.92 up up correct
OVB.US Overlay Shares Core Bond ETF 20260922 0 19.95 19.98 19.93 19.98 8800 19.98 up up correct
OVF.US Overlay Shares Foreign Equity ETF 20260922 0 32.01 32.11 31.86 32.09 33600 32.09 up up correct
OVL.US Overlay Shares Large Cap Equity ETF 20260922 0 57.96 58.02 57.8001 57.87 246233 57.87 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260922 0 42.69 42.72 42.62 42.65 9809 42.65 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20260922 0 20.89 20.89 20.8705 20.8705 2914 20.8705 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20260922 0 39.86 39.94 39.6 39.73 12400 39.73 down down correct
OVT.US Listed Funds Trust 20260922 0 21.55 21.55 21.535 21.54 5400 21.54 down down correct
OWNS.US Impact Shares Trust I 20260922 0 16.894 16.94 16.88 16.89 9100 16.89 down down correct
PAB.US PGIM ETF Trust 20260922 0 41.12 41.12 41.015 41.071 5700 41.071 down down correct
PALC.US Pacer Lunt Large Cap Multi 20260922 0 55.79 55.79 55.193 55.193 6700 55.193 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260922 0 23.71 23.83 23.3 23.75 837300 23.75 up up correct
PAMC.US Pacer Lunt MidCap Multi 20260922 0 52.9 52.9 52.515 52.664 5700 52.664 down down correct
PBD.US Invesco Global Clean Energy ETF 20260922 0 17.4 17.51 17.4 17.45 22325 17.45 up up correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260922 0 96.27 97.96 95.91 97.67 9100 97.67 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260922 0 46.15 46.32 45.83 45.83 6125 45.83 down down correct
PBP.US Invesco Exchange 20260922 0 23.26 23.36 23.26 23.355 51455 23.355 up up correct
PBW.US Invesco WilderHill Clean Energy ETF 20260922 0 31.09 31.33 30.96 31.29 264539 31.29 up up correct
PCEF.US Invesco Exchange 20260922 0 19.75 19.8 19.71 19.75 76482 19.75
PCY.US Invesco Exchange 20260922 0 20.77 20.85 20.77 20.8 169073 20.8 up up correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260922 0 46.8 47.1 46.8 46.99 7400 46.99 up up correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260922 0 63.26 63.29 62.04 62.37 26798 62.37 down down correct
PEXL.US Pacer Funds Trust 20260922 0 73.9899 74.3538 73.94 74.3538 1677 74.3538 up up correct
PFFA.US ETFis Series Trust I 20260922 0 20.64 20.66 20.45 20.45 804866 20.45 down down correct
PFFD.US Global X U.S. Preferred ETF 20260922 0 18.1 18.155 17.99 18.02 602032 18.02 down up incorrect
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260922 0 7.0793 7.0793 7.0793 7.0793 128 7.0793
PFFR.US ETFis Series Trust I 20260922 0 17.23 17.3234 17.1 17.155 35449 17.155 down up incorrect
PFFV.US Global X Variable Rate Preferred ETF 20260922 0 21.97 21.97 21.88 21.88 80750 21.88 down down correct
PFIG.US Invesco Exchange 20260922 0 23.31 23.35 23.3 23.32 10200 23.32 up up correct
PFIX.US Simplify Exchange Traded Funds 20260922 0 52.65 53.38 52.485 53 137400 52.9078 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260922 0 19.41 19.44 19.3913 19.41 72133 19.41
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260922 0 17.94 17.98 17.79 17.87 529630 17.87 down down correct
PGF.US Invesco Financial Preferred ETF 20260922 0 13.11 13.17 13.06 13.1 276041 13.1 down down correct
PGHY.US Invesco Exchange 20260922 0 19.48 19.54 19.3793 19.45 51008 19.45 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260922 0 48.49 48.49 48.33 48.382 1140900 48.382 down down correct
PGX.US Invesco Preferred ETF 20260922 0 10.38 10.42 10.34 10.35 5847509 10.35 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260922 0 41.43 41.62 41.43 41.62 2000 41.62 up up correct
PHYL.US PGIM Active High Yield Bond ETF 20260922 0 34.31 34.3299 34.2644 34.31 130811 34.31
PHYS.US Sprott Physical Gold Trust 20260922 0 32.71 33.06 32.6 32.93 5147900 32.93 up up correct
PICB.US Invesco Exchange 20260922 0 22.67 22.69 22.6 22.65 32956 22.65 down down correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260922 0 92.06 92.13 91.88 92.072 10600 92.072 up up correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260922 0 18.09 19.05 18.09 18.99 34536 18.99 up up correct
PINK.US Simplify Exchange Traded Funds 20260922 0 38.95 39.3 38.95 39.1014 48294 39.1014 up up correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260922 0 126.96 127.67 125.89 127.37 185822 127.37 up up correct
PKB.US Invesco Dynamic Building & Construction ETF 20260922 0 93.28 93.61 93 93.48 10700 93.48 up down incorrect
PLTM.US GraniteShares Platinum Trust 20260922 0 17.37 17.6638 17.32 17.6 112977 17.6 up down incorrect
PPA.US Invesco Aerospace & Defense ETF 20260922 0 162.13 162.13 157.94 159.61 295110 159.61 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260922 0 16.43 16.685 16.37 16.62 1263363 16.62 up up correct
PQDI.US Principal Exchange 20260922 0 19.035 19.035 19.005 19.02 5000 19.02 down down correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20260922 0 18.66 18.7 18.64 18.66 2130857 18.66
PRF.US Invesco FTSE RAFI US 1000 ETF 20260922 0 55.71 55.71 55.495 55.5 266237 55.5 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20260922 0 142.94 148.62 142.94 148.6 240310 148.6 up up correct
PSIL.US PSIL 20260922 0 25.2 25.2 24.82 25.05 12700 25.05 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20260922 0 29.18 29.29 29.03 29.11 165897 29.11 down down correct
PSLV.US Sprott Physical Silver Trust 20260922 0 21.44 22.03 21.33 21.9 4340700 21.9 up down incorrect
PSP.US Invesco Exchange 20260922 0 59.21 59.21 58.26 58.74 9800 58.74 down up incorrect
PSQ.US ProShares Trust 20260922 0 25.01 25.01 24.75 24.78 17733250 24.523 down down correct
PSR.US Invesco Active U.S. Real Estate Fund 20260922 0 99.54 99.67 99.37 99.37 800 99.37 down down correct
PST.US ProShares UltraShort 7 20260922 0 24.4 24.5401 24.4 24.4705 6025 24.3175 up up correct
PTBD.US Pacer Funds Trust 20260922 0 18.84 18.91 18.82 18.86 21700 18.7657 up up correct
PTEST.US X 20260922 0 24.97 24.97 24.97 24.97 20980 24.97
PTIN.US Pacer Trendpilot International ETF 20260922 0 37.44 38.61 37.43 37.635 15700 37.635 up up correct
PULS.US PGIM Ultra Short Bond ETF 20260922 0 49.63 49.63 49.61 49.62 4336196 49.62 down down correct
PVI.US Invesco Exchange 20260922 0 24.87 24.87 24.85 24.85 4200 24.85 down down correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260922 0 161.19 163.12 161.19 162.92 77828 162.92 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260922 0 79.03 79.03 77.96 77.97 755600 77.97 down down correct
PWZ.US Invesco Exchange 20260922 0 22.9 22.95 22.9 22.9 1006650 22.9
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260922 0 39.78 40.51 39.55 39.64 11400 39.64 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260922 0 78.36 78.74 78.08 78.6 127107 78.6 up up correct
PXH.US Invesco Exchange 20260922 0 29.76 29.88 29.65 29.77 203237 29.77 up down incorrect
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260922 0 44.9 45.42 44.62 44.92 11300 44.92 up down incorrect
PZA.US Invesco Exchange 20260922 0 21.93 21.975 21.89 21.91 5568167 21.91 down down correct
PZT.US Invesco Exchange 20260922 0 21.09 21.1 21.01 21.05 67000 21.05 down down correct
QAI.US IQ Hedge Multi 20260922 0 36.42 36.51 36.4 36.42 20500 36.42
QARP.US DBX ETF Trust 20260922 0 67.667 67.77 67.667 67.77 1200 67.77 up up correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260922 0 90.7 90.7 90.46 90.46 4300 90.46 down down correct
QDF.US FlexShares Trust 20260922 0 91.49 91.5 91.28 91.41 19000 91.41 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260922 0 39.07 39.199 39.07 39.199 600 39.199 up up correct
QDPL.US Pacer Funds Trust 20260922 0 46.69 46.78 46.58 46.67 126535 46.67 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260922 0 99.8 100.12 99.47 99.87 32897 99.87 up up correct
QEMM.US SPDR Index Shares Funds 20260922 0 83.07 83.1715 82.71 83.1715 1656 83.1715 up up correct
QGRO.US American Century U.S. Quality Growth ETF 20260922 0 118.74 118.75 117.89 118.4046 35463 118.4046 down down correct
QID.US ProShares UltraShort QQQ 20260922 0 13.3 13.3 13.04 13.06 45537680 12.886 down down correct
QINT.US American Century Quality Diversified International ETF 20260922 0 71.35 71.64 71.08 71.49 11997 71.49 up up correct
QLD.US ProShares Ultra QQQ 20260922 0 96.13 98.05 96.13 97.82 3678400 97.793 up up correct
QLTA.US iShares Aaa 20260922 0 46.01 46.04 45.9313 46.02 393335 46.02 up up correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260922 0 79.2 79.22 79.074 79.074 4600 79.074 down down correct
QLVD.US FlexShares Developed Markets ex 20260922 0 33.874 33.874 33.874 33.874 100 33.874
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260922 0 34.677 34.677 34.677 34.677 100 34.677
QPX.US AdvisorShares Q Dynamic Growth ETF 20260922 0 49.04 49.225 49.04 49.225 5200 49.225 up down incorrect
QQH.US HCM Defender 100 Index ETF 20260922 0 88.29 88.96 88.29 88.86 24518 88.86 up down incorrect
QQQE.US Direxion NASDAQ 20260922 0 120.87 121.88 120.83 121.71 101573 121.71 up down incorrect
QTUM.US Defiance Quantum ETF 20260922 0 153.04 154.8 152.84 154.43 194400 153.965 up up correct
QUS.US SPDR MSCI USA StrategicFactors ETF 20260922 0 193.25 193.25 192.34 192.5888 16740 192.5888 down down correct
QVML.US Invesco Exchange 20260922 0 45.8 45.81 45.69 45.7387 222231 45.7387 down down correct
QVMM.US Invesco Exchange 20260922 0 34.18 34.228 34.145 34.228 1200 34.228 up up correct
QVMS.US Invesco Exchange 20260922 0 32.813 32.813 32.813 32.813 100 32.813
QWLD.US SPDR MSCI World StrategicFactors ETF 20260922 0 156.69 157.2984 156.46 156.9768 1563 156.9768 up up correct
RAAX.US VanEck Inflation Allocation ETF 20260922 0 40.81 41.13 40.665 41.03 198327 41.03 up up correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260922 0 49.99 49.99 49.855 49.9789 24047 49.9789 down down correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260922 0 75.2 75.2499 75.18 75.2149 55431 75.2149 up up correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260922 0 22.98 23.36 22.98 23 13200 23 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260922 0 59.41 59.41 58.92 58.92 49369 58.92 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260922 0 39.29 39.29 39.03 39.03 500 39.03 down down correct
RECS.US Columbia ETF Trust I 20260922 0 45.8 46 45.72 45.74 526192 45.74 down down correct
REET.US iShares Global REIT ETF 20260922 0 26.51 26.51 26.4 26.44 2507644 26.44 down down correct
REK.US ProShares Short Real Estate 20260922 0 16.22 16.26 16.2 16.2458 2867 16.1398 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260922 0 7.5 7.69 7.3999 7.52 429548 7.52 up up correct
REVS.US Columbia Research Enhanced Value ETF 20260922 0 33.66 33.66 33.36 33.37 30000 33.37 down down correct
REW.US ProShares UltraShort Technology 20260922 0 10.475 10.475 10.32 10.33 19342 10.258 down down correct
REZ.US iShares Trust 20260922 0 90.27 90.55 89.84 89.84 21429 89.84 down down correct
RFCI.US ALPS ETF Trust 20260922 0 21.8 21.8 21.69 21.765 4000 21.765 down down correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260922 0 72.07 72.17 72.07 72.105 2800 72.105 up up correct
RFFC.US RiverFront Dynamic US Flex 20260922 0 77.2 77.34 77.19 77.295 2600 77.295 up up correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260922 0 59.95 60.37 59.8 60.23 12900 60.23 up up correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260922 0 145.62 145.78 145.27 145.5 3700 145.5 down down correct
RHRX.US Starboard Investment Trust 20260922 0 21.61 21.65 21.56 21.6143 6993 21.6143 up up correct
RHTX.US Starboard Investment Trust 20260922 0 20.257 20.257 20.257 20.257 100 20.257
RIET.US Hoya Capital High Dividend Yield ETF 20260922 0 8.94 9.0127 8.88 8.93 67708 8.93 down down correct
RIGS.US RiverFront Strategic Income Fund 20260922 0 22.43 22.43 22.27 22.35 6000 22.35 down down correct
RINF.US ProShares Inflation Expectations ETF 20260922 0 32.715 32.73 32.64 32.6834 7994 32.4184 down down correct
RISN.US Inspire Tactical Balanced ESG ETF 20260922 0 30.64 30.67 30.615 30.618 1100 30.5339 down down correct
RISR.US FolioBeyond Rising Rates ETF 20260922 0 36.63 36.6844 36.5 36.52 52669 36.52 down down correct
RLY.US SSGA Active Trust 20260922 0 37.15 37.33 37.05 37.28 209204 37.2061 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260922 0 36.5 36.55 36.345 36.55 26400 36.55 up up correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260922 0 80.42 81.48 80.37 81.44 110035 81.44 up up correct
RODM.US Lattice Strategies Trust 20260922 0 41.93 41.93 41.66 41.78 86948 41.78 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260922 0 108.01 108.01 106.19 107.4 11400 107.4 down down correct
ROM.US ProShares Trust 20260922 0 157.39 160.53 157.39 160.36 64121 160.36 up up correct
ROSC.US Hartford Multifactor Small Cap ETF 20260922 0 54.49 54.88 54.49 54.687 1700 54.4083 up down incorrect
ROUS.US Hartford Multifactor US Equity ETF 20260922 0 67.83 67.83 67.2804 67.48 129473 67.2836 down up incorrect
RPAR.US RPAR Risk Parity ETF 20260922 0 22.15 22.19 22.115 22.16 15500 22.16 up down incorrect
RPG.US Invesco S&P 500 Pure Growth ETF 20260922 0 58.47 59.3 58.47 59.21 238928 59.21 up down incorrect
RPV.US Invesco S&P 500 Pure Value ETF 20260922 0 118.67 118.67 117.6 117.6 175418 117.6 down up incorrect
RSP.US Invesco S&P 500 Equal Weight ETF 20260922 0 213.56 213.87 212.31 212.8 6543359 212.8 down up incorrect
RSPE.US Invesco Exchange 20260922 0 34.1 34.11 33.975 34.06 2800 34.06 down up incorrect
RVNU.US DBX ETF Trust 20260922 0 23.78 23.86 23.7 23.71 36400 23.71 down down correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260922 0 58.48 58.7 58.0839 58.25 94499 58.25 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260922 0 143.71 143.77 142.42 142.77 14700 142.77 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20260922 0 132.3 132.534 131.4 131.53 348579 131.53 down down correct
RWM.US ProShares Short Russell2000 20260922 0 13.98 14.065 13.9205 14.01 34439219 13.916 up up correct
RWO.US SPDR Index Shares Funds 20260922 0 48.02 48.02 47.6773 47.77 91916 47.77 down down correct
RWR.US SPDR Dow Jones REIT ETF 20260922 0 107.94 107.94 107.47 107.51 103620 107.51 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260922 0 26.23 26.29 26.18 26.26 36800 26.26 up up correct
RXD.US ProShares UltraShort Health Care 20260922 0 14.87 14.93 14.69 14.72 1900 14.596 down down correct
RXI.US iShares Trust 20260922 0 191.34 191.34 190.09 190.66 13700 190.66 down down correct
RXL.US ProShares Ultra Health Care 20260922 0 58.71 60.14 58.71 59.88 5400 59.754 up up correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260922 0 64.7 64.91 64.14 64.47 2700 64.47 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260922 0 142.54 143.12 142.52 143.12 5500 143.12 up up correct
SAA.US ProShares Trust 20260922 0 33.29 33.465 33.27 33.27 2584 33.225 down down correct
SBB.US ProShares Short SmallCap600 20260922 0 23.56 23.5685 23.505 23.5685 5975 23.3775 up up correct
SBIO.US ALPS ETF Trust 20260922 0 62.69 63.605 62.69 63.35 31749 63.35 up up correct
SCC.US ProShares UltraShort Consumer Services 20260922 0 15.5 15.72 15.4 15.69 227985 15.577 up up correct
SCHA.US Schwab U.S. Small 20260922 0 33.84 33.96 33.64 33.76 4407303 33.659 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20260922 0 29.9 29.92 29.82 29.86 7169000 29.7791 down down correct
SCHC.US Schwab Strategic Trust 20260922 0 50.88 51.275 50.81 51.17 441823 51.17 up up correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260922 0 33.81 33.8486 33.67 33.74 24316980 33.4735 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20260922 0 37.42 37.575 37.3539 37.5 3058982 37.5 up up correct
SCHF.US Schwab Strategic Trust 20260922 0 28.15 28.315 28.055 28.25 11033250 28.25 up up correct
SCHG.US Schwab Strategic Trust 20260922 0 36.26 36.43 36.26 36.32 8330238 36.283 up up correct
SCHH.US Schwab U.S. REIT ETF 20260922 0 22.93 22.98 22.865 22.91 6315102 22.737 down down correct
SCHI.US Schwab 5 20260922 0 21.89 21.9 21.85 21.9 3219880 21.9 up up correct
SCHJ.US Schwab 1 20260922 0 24.27 24.27 24.24 24.27 264602 24.27
SCHK.US Schwab 1000 ETF 20260922 0 37.36 37.4 37.2899 37.32 1570096 37.218 down down correct
SCHM.US Schwab U.S. Mid 20260922 0 35.22 35.26 34.98 35.08 3224326 34.951 down down correct
SCHO.US Schwab Short 20260922 0 23.91 23.91 23.89 23.9 3732918 23.9 down down correct
SCHP.US Schwab U.S. TIPS ETF 20260922 0 25.52 25.54 25.48 25.52 4625331 25.52
SCHQ.US Schwab Long 20260922 0 29.78 29.805 29.6701 29.75 1392284 29.75 down down correct
SCHR.US Schwab Strategic Trust 20260922 0 23.98 24 23.94 23.99 2852111 23.99 up up correct
SCHV.US Schwab Strategic Trust 20260922 0 34.25 34.3 34.0799 34.17 3325703 34.007 down down correct
SCHX.US Schwab U.S. Large 20260922 0 30.56 30.61 30.51 30.54 10384100 30.458 down down correct
SCHY.US Schwab Strategic Trust 20260922 0 32.75 32.8 32.632 32.74 438600 32.424 down down correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260922 0 22.5 22.51 22.45 22.49 9267249 22.49 down down correct
SCJ.US iShares MSCI Japan Small 20260922 0 109.9 110.61 109.9 110.5805 21602 110.5805 up up correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260922 0 20.99 21.15 20.45 20.91 8238059 20.91 down down correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260922 0 31.26 31.43 31.21 31.38 141004 31.38 up up correct
SDD.US ProShares UltraShort SmallCap600 20260922 0 9.05 9.0566 9.05 9.0566 205 8.9946 up up correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260922 0 33.63 33.753 33.58 33.753 2800 33.753 up up correct
SDIV.US Global X SuperDividend ETF 20260922 0 24.27 24.35 24.165 24.3 320046 24.3 up up correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260922 0 70.57 70.57 70.11 70.11 35306 70.11 down down correct
SDOW.US ProShares UltraPro Short Dow30 20260922 0 24.27 25.11 24.26 24.89 3523525 24.5961 up up correct
SDP.US ProShares UltraShort Utilities 20260922 0 26.6 26.73 26.34 26.73 159600 26.561 up up correct
SDS.US ProShares UltraShort S&P500 20260922 0 53.44 53.645 53.295 53.54 3207446 52.911 up up correct
SDY.US SPDR S&P Dividend ETF 20260922 0 150.54 150.7 149.76 149.92 217075 149.92 down down correct
SEF.US ProShares Short Financials 20260922 0 30.58 31.019 30.58 30.9029 27851 30.6829 up up correct
SEIX.US Virtus ETF Trust II 20260922 0 23.28 23.29 23.26 23.27 95111 23.27 down down correct
SFY.US Tidal ETF Trust 20260922 0 155.01 155.88 155.01 155.58 15500 155.58 up up correct
SFYF.US SoFi Social 50 ETF 20260922 0 65.82 66.21 65.82 66.21 2000 66.21 up up correct
SGDJ.US Sprott Funds Trust 20260922 0 96.265 98.94 95.43 98.77 36200 98.77 up up correct
SGDM.US Sprott Gold Miners ETF 20260922 0 79.13 82.705 78.28 82.05 17400 82.05 up up correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260922 0 41.23 41.605 41.08 41.55 2448843 41.55 up up correct
SGOV.US iShares Trust 20260922 0 100.61 100.61 100.6 100.61 19568046 100.61
SH.US ProShares Short S&P500 20260922 0 32.15 32.22 32.12 32.2 9897800 31.9037 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260922 0 159.75 160.0466 159.46 160.0466 1823 160.0466 up up correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260922 0 47.12 47.14 46.96 47.06 659981 47.06 down down correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260922 0 50.8621 50.8621 50.8621 50.8621 8 50.8621
SHYG.US iShares Trust 20260922 0 41.85 41.86 41.8 41.84 752520 41.84 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260922 0 43.74 43.74 43.62 43.688 26300 43.688 down down correct
SIFI.US Harbor Scientific Alpha Income 20260922 0 42.7936 42.7936 42.7936 42.7936 18 42.7936
SIHY.US Harbor ETF Trust 20260922 0 45.055 45.1 44.82 45.025 13500 45.025 down down correct
SIJ.US ProShares UltraShort Industrials 20260922 0 18.38 18.59 18.3214 18.3214 2605 18.1864 down down correct
SIL.US Global X Silver Miners ETF 20260922 0 93.49 98.04 93.27 97.41 608474 97.41 up up correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260922 0 29.86 31.28 29.74 31.09 3342711 31.09 up up correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260922 0 43.37 43.405 43.37 43.405 1200 43.405 up up correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260922 0 62.36 64.15 62.12 63.88 1089100 63.88 up up correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260922 0 57.78 57.79 57.73 57.788 8900 57.788 up up correct
SIXH.US 6 Meridian Hedged Equity 20260922 0 44.32 44.32 44.24 44.294 8300 44.294 down down correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260922 0 38.19 38.218 38.144 38.144 2600 38.144 down up incorrect
SIXS.US 6 Meridian Small Cap Equity ETF 20260922 0 56.23 56.38 56.07 56.07 5900 56.07 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20260922 0 178.35 178.35 177.56 177.91 6800 177.91 down down correct
SJB.US ProShares Trust 20260922 0 15.31 15.3292 15.29 15.31 96147 15.188
SJNK.US SPDR Series Trust 20260922 0 24.65 24.655 24.61 24.64 1987742 24.64 down down correct
SKF.US ProShares UltraShort Financials 20260922 0 24.21 25.2105 24.18 25.015 23976 24.828 up up correct
SLV.US iShares Silver Trust 20260922 0 59.31 61 59.05 60.73 15574320 60.73 up up correct
SLX.US VanEck Vectors Steel ETF 20260922 0 106.15 107.07 105.8 106.73 21900 106.73 up up correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260922 0 110.29 110.38 109.36 109.7 100370 109.7 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260922 0 105.48 105.93 104.87 105.06 215182 105.06 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20260922 0 8.65 8.725 8.62 8.67 12164 8.598 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260922 0 3.6 3.66 3.6 3.64 18900 3.64 up up correct
SMLF.US iShares MSCI USA Small 20260922 0 85.85 86.01 85.27 85.67 175204 85.67 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260922 0 20.49 20.53 20.487 20.487 400 20.487 down up incorrect
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260922 0 153.58 153.58 152.75 153.04 3000 153.04 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260922 0 49.86 49.86 49.77 49.79 126914 49.79 down down correct
SMN.US ProShares Trust 20260922 0 20.92 20.92 20.3394 20.3394 2052 20.1924 down down correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260922 0 138.02 138.59 138.02 138.59 500 138.59 up up correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260922 0 70.73 70.765 70.43 70.59 117097 70.59 down down correct
SOXL.US Direxion Shares ETF Trust 20260922 0 137.67 152.64 137.46 151.95 66530800 151.95 up up correct
SOXS.US Direxion Shares ETF Trust 20260922 0 35.98 36.01 32.2529 32.42 86011695 32.42 down down correct
SOYB.US Teucrium Soybean 20260922 0 28.06 28.17 27.99 28.08 16226 28.08 up up correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260922 0 24.81 24.86 24.7601 24.81 2365018 24.81
SPAX.US Tidal ETF Trust 20260922 0 10.41 10.83 10.24 10.81 1257390 10.81 up down incorrect
SPBO.US SPDR Portfolio Corporate Bond ETF 20260922 0 28.16 28.1656 28.091 28.15 448417 28.15 down down correct
SPCX.US Collaborative Investment Series Trust 20260922 0 151.7 154.94 150.5501 154.72 59197631 154.72 up down incorrect
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260922 0 42.595 42.596 42.585 42.596 1200 42.3938 up up correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260922 0 8.33 8.36 8.33 8.34 25082949 8.34 up up correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20260922 0 40.39 40.39 40.03 40.073 10300 40.073 down down correct
SPDW.US SPDR Portfolio Developed World ex 20260922 0 51.5 51.82 51.355 51.71 4302700 51.71 up down incorrect
SPEM.US SPDR Portfolio Emerging Markets ETF 20260922 0 53.19 53.46 53.14 53.37 1370900 53.37 up up correct
SPEU.US SPDR Portfolio Europe ETF 20260922 0 55.31 55.31 54.99 55.3 16100 55.3 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20260922 0 9.28 9.38 9.26 9.26 29200 9.26 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260922 0 88.21 88.42 87.995 88.305 53381 88.305 up up correct
SPGP.US Invesco S&P 500 GARP ETF 20260922 0 122.54 122.54 120.93 121.09 71867 121.09 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20260922 0 151.35 153.595 151.31 153.34 238052 153.34 up up correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260922 0 50.03 50.09 49.625 49.64 546007 49.64 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20260922 0 84.79 85.035 84.3899 84.98 1149577 84.98 up up correct
SPHY.US SPDR Series Trust 20260922 0 23.04 23.05 23 23.03 2311412 23.03 down down correct
SPIB.US SPDR Series Trust 20260922 0 32.7 32.7199 32.66 32.7 8991755 32.7
SPIP.US SPDR Series Trust 20260922 0 24.75 24.77 24.715 24.75 377528 24.75
SPLB.US SPDR Series Trust 20260922 0 21.33 21.34 21.255 21.32 2245063 21.32 down down correct
SPLV.US Invesco Exchange 20260922 0 72.25 72.25 71.93 71.94 2251845 71.94 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260922 0 21.64 21.64 21.56 21.6 5145008 21.6 down up incorrect
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260922 0 64.56 64.6397 64.155 64.37 1810908 64.37 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20260922 0 151.26 153.3999 151.26 153.3 5872377 153.3 up up correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260922 0 14.53 14.63 14.36 14.54 675700 14.54 up up correct
SPRE.US Tidal ETF Trust 20260922 0 20 20 19.72 19.8 63655 19.8 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260922 0 29.7 29.7 29.67 29.69 2557761 29.69 down down correct
SPSK.US Tidal ETF Trust 20260922 0 17.68 17.7 17.66 17.68 151492 17.68
SPSM.US SPDR Series Trust 20260922 0 54.51 54.725 54.19 54.29 1659530 54.29 down up incorrect
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260922 0 27.59 27.62 27.55 27.6 2737680 27.6 up down incorrect
SPTL.US SPDR Series Trust 20260922 0 24.97 24.9854 24.87 24.94 11567350 24.94 down up incorrect
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260922 0 93.5 93.685 93.37 93.48 375982 93.48 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260922 0 28.71 28.72 28.69 28.71 1635222 28.71
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260922 0 50 50.38 49.84 49.97 134700 49.3652 down down correct
SPUS.US Tidal ETF Trust 20260922 0 59.92 60.3 59.91 60.19 324614 60.19 up up correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260922 0 229 229.1392 228.43 228.8 10798 228.8 down down correct
SPVM.US Invesco Exchange 20260922 0 75.08 75.08 74.05 74.09 7218 74.09 down down correct
SPXE.US ProShares S&P 500 ex 20260922 0 83.24 83.452 83.24 83.452 422 83.276 up up correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260922 0 294.74 296.05 293.2 294.17 1054343 294.17 down down correct
SPXN.US ProShares S&P 500 ex 20260922 0 85.6372 85.6372 85.6372 85.6372 231 85.4612
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260922 0 23.62 23.76 23.52 23.67 12326630 23.67 up up correct
SPXT.US ProShares S&P 500 ex 20260922 0 110.33 110.47 109.73 109.9001 9372 109.5781 down down correct
SPXU.US ProShares UltraPro Short S&P500 20260922 0 33.575 33.76 33.435 33.66 6670738 33.277 up up correct
SPXV.US ProShares S&P 500 ex 20260922 0 84.81 85.06 84.81 84.9537 492 84.7717 up up correct
SPY.US SPDR S&P 500 ETF Trust 20260922 0 774.03 775.14 772.57 773.38 34802340 773.38 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260922 0 46.98 47.07 46.9 46.988 7800 46.7849 up up correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260922 0 47.25 47.3018 46.8922 46.92 982161 46.92 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260922 0 124.08 124.58 123.9907 124.24 2840411 124.24 up up correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260922 0 62.6 62.6395 62.32 62.41 1905760 62.41 down up incorrect
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260922 0 63.52 63.59 63.3303 63.42 90324 63.42 down up incorrect
SRLN.US SPDR Blackstone Senior Loan ETF 20260922 0 40.69 40.73 40.679 40.71 1074485 40.71 up up correct
SRS.US ProShares Trust 20260922 0 43 43.06 42.79 42.94 7757 42.614 down up incorrect
SRTY.US ProShares Trust 20260922 0 24.37 24.785 24.035 24.5 1373730 24.231 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260922 0 30.12 30.33 30 30.18 38974 30.18 up up correct
SSG.US ProShares UltraShort Semiconductors 20260922 0 10.76 10.9 10.38 10.43 503445 10.286 down down correct
SSO.US ProShares Ultra S&P500 20260922 0 71.62 71.85 71.395 71.54 2988996 71.4221 down down correct
SSPY.US Syntax ETF Trust 20260922 0 98.19 98.202 98.19 98.202 1500 98.202 up up correct
STIP.US iShares 0 20260922 0 99.98 100.0199 99.925 99.97 821888 99.97 down down correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260922 0 36.084 36.084 36.084 36.084 100 36.084
STPZ.US PIMCO 1 20260922 0 52.04 52.05 52 52.03 75200 52.03 down down correct
SUB.US iShares Short 20260922 0 105.24 105.255 105.1001 105.11 756346 105.11 down up incorrect
SUSA.US iShares MSCI USA ESG Select ETF 20260922 0 157.97 158.2099 157.65 157.96 53500 157.96 down down correct
SVOL.US Simplify Volatility Premium ETF 20260922 0 16.82 16.99 16.82 16.95 255900 16.6678 up up correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260922 0 33.05 33.07 32.91 33.03 5300 33.03 down down correct
SXQG.US 6 Meridian Quality Growth ETF 20260922 0 33.67 33.78 33.67 33.762 1300 33.762 up up correct
SZK.US ProShares UltraShort Consumer Goods 20260922 0 22.2 22.22 22.0833 22.0833 174276 21.2563 down down correct
TAAG.US Trend Aggregation Growth ETF 20260922 0 0.0062 0.0062 0.0062 0.0062 0 0.0062
TAGG.US TagLikeMe Corp 20260922 0 41.38 41.41 41.325 41.4 161265 41.2377 up up correct
TAGS.US Teucrium Commodity Trust 20260922 0 28.19 28.23 27.9 28 17300 28 down down correct
TAN.US Invesco Exchange 20260922 0 46.45 46.69 46.26 46.5 587977 46.5 up up correct
TAXF.US American Century Diversified Municipal Bond ETF 20260922 0 48.46 48.49 48.4 48.4 50785 48.4 down up incorrect
TBF.US ProShares Short 20+ Year Treasury 20260922 0 25.53 25.66 25.53 25.598 103366 25.473 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260922 0 38.59 38.865 38.48 38.61 126107 38.383 up up correct
TBUX.US T. Rowe Price Exchange 20260922 0 49.79 49.82 49.79 49.79 305200 49.6138
TBX.US ProShares Trust 20260922 0 29.425 29.465 29.4101 29.4272 10554 29.2472 up up correct
TCHP.US T. Rowe Price Exchange 20260922 0 51.79 52.03 51.78 51.82 93609 51.82 up up correct
TDSB.US Exchange Listed Funds Trust 20260922 0 24.88 24.94 24.88 24.923 7500 24.923 up up correct
TDSC.US Exchange Listed Funds Trust 20260922 0 28.63 28.652 28.618 28.618 6900 28.618 down down correct
TDTF.US FlexShares iBoxx 5 20260922 0 22.91 22.925 22.89 22.91 244462 22.91
TDTT.US FlexShares Trust 20260922 0 23.3 23.31 23.28 23.31 366300 23.31 up up correct
TDVG.US T. Rowe Price Exchange 20260922 0 49.08 49.08 48.785 48.91 24600 48.91 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260922 0 79.36 79.6499 79.35 79.5715 31098 79.5715 up down incorrect
TECL.US Direxion Shares ETF Trust 20260922 0 228.66 235.6372 228.61 234.79 467306 234.79 up down incorrect
TECS.US Direxion Shares ETF Trust 20260922 0 52.81 52.81 51.18 51.41 396900 51.41 down up incorrect
TEQI.US T. Rowe Price Equity Income ETF 20260922 0 52.11 52.11 51.74 51.805 12500 51.805 down up incorrect
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260922 0 43.58 43.605 43.52 43.55 2294481 43.55 down down correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20260922 0 50.63 50.63 50.62 50.62 3032884 50.62 down down correct
TGRW.US T. Rowe Price Growth Stock ETF 20260922 0 48.89 48.9 48.81 48.896 7800 48.896 up up correct
THD.US iShares MSCI Thailand ETF 20260922 0 73.89 74.74 73.89 74.52 205894 74.52 up up correct
THNQ.US Robo Global Artificial Intelligence ETF 20260922 0 96.41 97.76 96.185 97.5809 165602 97.5809 up up correct
TINT.US ProShares Trust 20260922 0 38.721 38.721 38.721 38.721 100 38.679
TINY.US ProShares Trust 20260922 0 76.655 77.062 76.365 77.062 1800 77.062 up up correct
TIP.US iShares TIPS Bond ETF 20260922 0 105.64 105.68 105.46 105.56 1729256 105.56 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20260922 0 18.36 18.37 18.3301 18.35 472921 18.35 down down correct
TIPZ.US PIMCO ETF Trust 20260922 0 50.41 50.41 50.32 50.37 5500 50.37 down down correct
TLH.US iShares Trust 20260922 0 95.87 95.97 95.5601 95.81 7466572 95.81 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260922 0 103.19 103.56 102.91 103.43 21300 103.43 up up correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260922 0 78.34 78.46 77.55 78.44 8200 78.44 up up correct
TMF.US Direxion Shares ETF Trust 20260922 0 30 30.05 29.61 29.86 2895100 29.86 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260922 0 42.87 43.42 42.81 43.11 860226 43.11 up up correct
TNA.US Direxion Shares ETF Trust 20260922 0 64.14 65.06 63.13 63.89 4767789 63.89 down down correct
TOK.US iShares MSCI Kokusai ETF 20260922 0 155.34 155.34 155.16 155.16 1400 155.16 down down correct
TOLZ.US ProShares Trust 20260922 0 57.05 57.31 56.9743 56.9743 5034 56.5463 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260922 0 38.07 38.08 37.97 38.058 386037 38.058 down down correct
TOTR.US T. Rowe Price Exchange 20260922 0 39.16 39.16 39.05 39.115 17300 38.9478 down down correct
TPAY.US Managed Portfolio Series 20260922 0 53.99 54.21 53.99 54.21 500 54.21 up up correct
TPHD.US Timothy Plan High Dividend Stock ETF 20260922 0 41.58 41.65 41.5 41.5 14079 41.5 down down correct
TPIF.US Timothy Plan International ETF 20260922 0 38.21 38.275 37.99 38.25 25000 38.25 up up correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260922 0 32.42 32.85 31.7101 32.2 30708 32.2 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260922 0 46.02 46.02 45.74 45.7425 9419 45.7425 down down correct
TPYP.US Tortoise North American Pipeline Fund 20260922 0 41.79 42.3 41.56 41.56 39120 41.2171 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260922 0 37.12 37.38 37.12 37.3736 18877 37.3736 up up correct
TSPA.US T. Rowe Price US Equity Research ETF 20260922 0 49 49.11 48.9 48.99 309193 48.99 down down correct
TTT.US ProShares Trust 20260922 0 76.29 77.29 76.29 76.8464 3044 76.5134 up up correct
TWM.US ProShares UltraShort Russell2000 20260922 0 22.67 22.9392 22.49 22.76 689161 22.582 up up correct
TYD.US Direxion Daily 7 20260922 0 21.19 21.23 21.06 21.19 18700 21.19
TYO.US Direxion Daily 7 20260922 0 14.73 14.83 14.65 14.72 34948 14.72 down down correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260922 0 42.745 43.505 42.18 42.99 4774577 42.99 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260922 0 22.6107 22.75 22.4107 22.647 14627 22.647 up up correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260922 0 35.264 35.264 35.264 35.264 161 35.09
UBT.US ProShares Trust 20260922 0 14.78 14.8 14.66 14.7669 53279 14.6539 down up incorrect
UCC.US ProShares Trust 20260922 0 43.24 43.52 43.22 43.3129 2866 43.1149 up up correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260922 0 38.166 38.166 38.166 38.166 100 38.166
UCO.US ProShares Ultra Bloomberg Crude Oil 20260922 0 50.54 51.8 50.06 50.63 3807200 50.63 up up correct
UCON.US First Trust Exchange 20260922 0 24.35 24.43 24.3 24.35 1074479 24.2543
UDN.US Invesco DB US Dollar Index Bearish Fund 20260922 0 18.06 18.075 18.03 18.05 57536 18.05 down down correct
UDOW.US ProShares Trust 20260922 0 68.62 68.62 66.2924 66.88 2590308 66.734 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260922 0 59.8 59.87 59.7 59.849 4500 59.849 up up correct
UGA.US United States Gasoline Fund LP 20260922 0 143.94 146.325 142.78 143.32 38042 143.32 down down correct
UGE.US ProShares Ultra Consumer Goods 20260922 0 18.29 18.42 18.21 18.3697 15469 18.2667 up up correct
UGL.US ProShares Trust II 20260922 0 49.79 50.73 49.43 50.58 2928974 50.58 up down incorrect
UITB.US VictoryShares USAA Core Intermediate 20260922 0 45.49 45.515 45.4127 45.4813 161784 45.4813 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260922 0 76.5 76.63 76.265 76.618 3600 76.618 up up correct
UJB.US ProShares Ultra High Yield 20260922 0 77.45 77.45 77.45 77.45 100 76.641
ULE.US ProShares Trust II 20260922 0 12.38 12.43 12.33 12.43 4700 12.43 up up correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260922 0 40.28 40.29 40.26 40.27 20500 40.27 down down correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260922 0 104.47 104.6 104.47 104.532 1800 104.532 up up correct
UMDD.US ProShares UltraPro MidCap400 20260922 0 31.55 32.035 31.55 31.8399 2618 31.8099 up up correct
UMI.US USCF Midstream Energy Income Fund 20260922 0 59.55 59.92 58.885 58.92 15700 58.8773 down down correct
UNG.US United States Natural Gas Fund LP 20260922 0 10.34 10.86 10.3215 10.86 45557770 10.86 up up correct
UNL.US United States 12 Month Natural Gas Fund LP 20260922 0 5.71 5.85 5.705 5.8481 84590 5.8481 up up correct
UPRO.US ProShares UltraPro S&P500 20260922 0 154.3 155.03 153.51 154.01 1721303 153.7402 down down correct
UPV.US ProShares Ultra FTSE Europe 20260922 0 99.22 99.64 99.22 99.64 200 99.052 up down incorrect
UPW.US ProShares Ultra Utilities 20260922 0 19.16 19.28 19.03 19.03 15010 18.9 down up incorrect
URA.US Global X Funds 20260922 0 43.445 43.905 42.77 43.74 1909512 43.74 up down incorrect
URE.US ProShares Ultra Real Estate 20260922 0 64.44 64.44 64.0766 64.0766 1023 63.8326 down up incorrect
URNM.US North Shore Global Uranium Mining ETF 20260922 0 52.36 53.025 51.5874 52.79 399099 52.79 up down incorrect
URTH.US iShares MSCI World ETF 20260922 0 209.92 210.37 209.43 210.02 150744 210.02 up up correct
URTY.US ProShares Trust 20260922 0 74.71 75.64 73.5 74.37 409442 74.19 down down correct
USAI.US Pacer American Energy Independence ETF 20260922 0 45.6 46.0299 45.2 45.235 6487 45.0751 down down correct
USCI.US United States Commodity Index Funds Trust 20260922 0 109.24 110.13 109.24 109.59 12000 109.59 up up correct
USD.US ProShares Ultra Semiconductors 20260922 0 93.56 98.14 93.56 97.63 620279 97.498 up up correct
USDU.US WisdomTree Trust 20260922 0 26.62 26.65 26.59 26.62 210324 26.62
USFR.US WisdomTree Trust 20260922 0 50.5 50.51 50.5 50.5 6792173 50.3418
USL.US United States 12 Month Oil Fund LP 20260922 0 55.37 56.01 55.37 55.55 8600 55.55 up up correct
USO.US United States Oil Fund LP 20260922 0 145.41 148.02 142.67 144.08 8434607 144.08 down down correct
USRT.US iShares Core U.S. REIT ETF 20260922 0 63.48 63.49 63.2299 63.26 563367 63.26 down down correct
USSG.US DBX ETF Trust 20260922 0 72.11 72.11 71.83 72.0016 11744 72.0016 down down correct
UST.US ProShares Ultra 7 20260922 0 39.73 39.8367 39.58 39.7 1606 39.388 down down correct
USTB.US VictoryShares USAA Core Short 20260922 0 50.11 50.12 50.08 50.12 253043 50.12 up up correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260922 0 105.61 106.29 105.18 105.322 43600 105.322 down down correct
UTES.US ETFis Series Trust I 20260922 0 71.57 71.92 71.16 71.18 141252 71.18 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260922 0 32.01 32.41 31.59 31.71 161020 31.71 down down correct
UUP.US Invesco DB US Dollar Index Trust 20260922 0 28.47 28.535 28.455 28.48 1286515 28.48 up up correct
UWM.US ProShares Ultra Russell2000 20260922 0 61.01 61.5 60.33 60.79 462456 60.627 down down correct
UXI.US ProShares Ultra Industrials 20260922 0 52.53 53.1 52.53 53.0982 780 53.0262 up up correct
UYG.US ProShares Ultra Financials 20260922 0 92.2914 92.2914 87.76 88.38 9652 88.287 down down correct
UYM.US ProShares Ultra Basic Materials 20260922 0 28.38 29.15 28.38 29.09 16934 29.003 up up correct
VALQ.US American Century ETF Trust 20260922 0 70.86 71.06 70.86 70.9914 3502 70.9914 up up correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260922 0 224.16 228.25 224.16 227.66 69408 226.884 up up correct
VB.US Vanguard Small 20260922 0 292.98 293.5 291.38 292.33 462230 292.33 down down correct
VBK.US Vanguard Small 20260922 0 343.93 344.87 341.93 344.06 250416 344.06 up up correct
VBND.US ETF Series Solutions 20260922 0 42.42 42.42 42.33 42.38 19500 42.38 down down correct
VBR.US Vanguard Small 20260922 0 239.9 240.2899 238.42 238.74 263703 238.74 down down correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260922 0 28.15 28.15 28.15 28.15 100 28.15
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260922 0 379.14 380.75 376.2667 377.84 39140 377.024 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260922 0 224.1 225.66 224.1 225.15 97503 223.939 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260922 0 173.97 177.01 173.33 174.34 640289 173.2881 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260922 0 72.42 72.8799 72.2101 72.71 8851622 72.71 up up correct
VEGA.US AdvisorShares Trust 20260922 0 53.24 53.39 53.16 53.26 5200 53.26 up up correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260922 0 46.95 47.36 46.78 47.22 28000 47.22 up up correct
VEGN.US US Vegan Climate ETF 20260922 0 79.65 79.73 79.4 79.73 7400 79.73 up up correct
VEU.US Vanguard FTSE All 20260922 0 85.14 85.6399 84.905 85.44 4164942 85.44 up up correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260922 0 137.25 137.25 133.61 134.12 766847 133.674 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260922 0 89.39 89.64 88.86 89.43 2024978 89.43 up down incorrect
VGT.US Vanguard World Fund 20260922 0 125.52 126.62 125.5 126.41 5338351 126.2635 up down incorrect
VHT.US Vanguard Health Care Index Fund ETF Shares 20260922 0 318.23 321.4181 316.3806 320.2 144062 319.231 up down incorrect
VIDI.US ETF Series Solutions 20260922 0 40.7 40.8 40.54 40.74 13600 40.74 up up correct
VIG.US Vanguard Specialized Funds 20260922 0 238.63 238.8205 237.24 238.02 827428 238.02 down down correct
VIOG.US Vanguard S&P Small 20260922 0 142.07 142.36 141.22 141.6 13400 141.6 down down correct
VIOO.US Vanguard Admiral Funds 20260922 0 130.49 130.95 129.69 129.86 120628 129.86 down up incorrect
VIOV.US Vanguard S&P Small 20260922 0 114.03 114.495 113.42 113.6 99941 113.154 down up incorrect
VIS.US Vanguard Industrials Index Fund ETF Shares 20260922 0 328.82 329.18 326.06 328.08 81565 327.378 down up incorrect
VLU.US SPDR S&P 1500 Value Tilt ETF 20260922 0 244.2 244.35 243.69 243.69 6600 243.69 down up incorrect
VNLA.US Janus Henderson Short Duration Income ETF 20260922 0 48.79 48.79 48.77 48.79 423735 48.79
VNQ.US Vanguard Specialized Funds 20260922 0 93.91 93.93 93.49 93.62 2955361 92.8154 down down correct
VNSE.US Natixis ETF Trust II 20260922 0 42.3487 42.3487 42.3487 42.3487 13 42.3487
VO.US Vanguard Mid 20260922 0 80.76 80.88 80.415 80.48 2176520 80.48 down down correct
VOE.US Vanguard Mid 20260922 0 202.23 202.23 201.335 201.35 243281 201.35 down down correct
VOO.US Vanguard S&P 500 ETF 20260922 0 713.28 714.3 711.98 712.78 20729721 712.78 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260922 0 86.3 86.6 86.2 86.37 1052643 86.265 up up correct
VOOV.US Vanguard Admiral Funds 20260922 0 226.65 226.79 225.61 225.86 51794 224.91 down down correct
VOT.US Vanguard Mid 20260922 0 298.84 299.965 297.93 298.5 131389 298.5 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260922 0 197.64 199.03 195.46 195.59 270242 195.234 down down correct
VPC.US ETFis Series Trust I 20260922 0 15.21 15.21 15.14 15.176 8900 15.176 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260922 0 118.05 119.39 118.05 119.08 285868 119.08 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260922 0 177.29 178.22 176.621 176.86 253261 175.602 down down correct
VRAI.US Virtus Real Asset Income ETF 20260922 0 27.52 27.68 27.52 27.564 3461 27.564 up up correct
VRP.US Invesco Variable Rate Preferred ETF 20260922 0 24.02 24.02 24 24.02 472711 24.02
VSLU.US ETF Opportunities Trust 20260922 0 49.32 49.42 49.16 49.1659 26538 49.1659 down down correct
VSS.US Vanguard FTSE All 20260922 0 159.2 160.19 158.8769 159.8 134350 159.8 up up correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260922 0 161.09 161.55 160.73 161.24 3843171 161.24 up down incorrect
VTEB.US Vanguard Tax 20260922 0 48.24 48.27 48.18 48.2 20564311 48.2 down up incorrect
VTI.US Vanguard Index Funds 20260922 0 381.71 382.06 380.7806 381.27 2599690 381.27 down up incorrect
VTV.US Vanguard Value Index Fund ETF Shares 20260922 0 222.21 222.4 220.96 221.66 2785849 221.66 down up incorrect
VUG.US Vanguard Growth Index Fund ETF Shares 20260922 0 91.07 91.4299 90.99 91.12 7232699 91.12 up down incorrect
VUSE.US Vident Core U.S. Equity Fund 20260922 0 73.295 73.65 73.14 73.546 10600 73.546 up down incorrect
VV.US Vanguard Large 20260922 0 358.17 358.57 357.42 357.84 193834 357.84 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260922 0 60.92 61.21 60.845 61.1 7716417 61.1 up up correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260922 0 238.87 239.585 237.8199 238.72 263204 238.16 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260922 0 159.68 159.7199 158.53 158.71 1568777 158.71 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260922 0 36.56 36.83 35.76 36.03 28300 36.03 down down correct
WBIF.US Absolute Shares Trust 20260922 0 35.4353 35.4353 35.4353 35.4353 96 35.4353
WBIG.US WBI BullBear Yield 3000 ETF 20260922 0 26.11 26.11 26.06 26.103 800 26.103 down down correct
WBIL.US WBI BullBear Quality 3000 ETF 20260922 0 40.0682 40.0682 40.0682 40.0682 196 40.0682
WBIY.US WBI Power Factor High Dividend ETF 20260922 0 36.58 36.58 36.4 36.401 1900 36.401 down up incorrect
WDIV.US SPDR Index Shares Funds 20260922 0 83.43 83.56 83.3 83.45 8600 83.45 up down incorrect
WEAT.US Teucrium Wheat 20260922 0 26.05 26.21 25.98 25.99 252536 25.99 down down correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260922 0 31.2 31.65 29.745 29.88 70916 29.88 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260922 0 13 13.635 12.88 13.58 38700 13.58 up up correct
WIP.US SPDR FTSE International Government Inflation 20260922 0 39.23 39.23 39.015 39.139 19578 39.139 down down correct
WLTH.US WLTH 20260922 0 10.21 10.21 9.675 9.94 2719090 9.94 down down correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260922 0 44.48 44.49 44.32 44.32 3000 44.32 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20260922 0 42.67 42.84 42.19 42.75 52683 42.75 up up correct
WWJD.US Inspire International ESG ETF 20260922 0 40.18 40.3 40.005 40.24 47100 40.072 up up correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260922 0 245.8 245.8 238.1301 241.51 390770 241.51 down down correct
XBI.US SPDR S&P Biotech ETF 20260922 0 159.11 162.48 158.42 161.87 7642528 161.87 up up correct
XCEM.US Columbia EM Core ex 20260922 0 52.45 53.12 52.45 53.04 111900 53.04 up up correct
XCLR.US Global X S&P 500® Collar 95 20260922 0 28.1 28.16 28.1 28.129 7000 28.129 up up correct
XDIV.US Metaurus Equity Component Trust 20260922 0 31.63 31.65 31.597 31.62 52211 31.62 down down correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260922 0 113.11 115.5 112.4739 113.55 89620 113.55 up up correct
XHB.US SPDR S&P Homebuilders ETF 20260922 0 98.77 99.67 98.3 99.41 1381712 99.41 up down incorrect
XHE.US SPDR Series Trust 20260922 0 91.6 93.02 91.6 92.89 9900 92.89 up down incorrect
XHS.US SPDR Series Trust 20260922 0 135.43 136.888 135.43 136.2269 9702 136.2269 up up correct
XITK.US SPDR Series Trust 20260922 0 200.48 202.213 200.48 202.213 1700 202.213 up up correct
XLB.US Materials Select Sector SPDR Fund 20260922 0 50.07 50.635 49.91 50.53 10405520 50.53 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20260922 0 114.95 115.61 113.44 113.53 7404001 113.53 down down correct
XLE.US The Select Sector SPDR Trust 20260922 0 61.63 62.67 61.42 61.78 39289105 61.78 up up correct
XLF.US Financial Select Sector SPDR Fund 20260922 0 56 56.05 54.55 54.8 69837400 54.8 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20260922 0 64.34 64.58 64.335 64.44 957559 64.44 up up correct
XLI.US Industrial Select Sector SPDR Fund 20260922 0 170.68 170.71 169.13 170.27 7208184 170.27 down down correct
XLK.US Technology Select Sector SPDR Fund 20260922 0 194.59 196.505 194.47 196.27 8737052 196.27 up up correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260922 0 82.46 82.9 82.2895 82.73 10295577 82.73 up up correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260922 0 42.58 42.67 42.42 42.5 4837322 42.5 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260922 0 67.2 67.43 67.2 67.261 57400 67.1968 up up correct
XLU.US The Select Sector SPDR Trust 20260922 0 40.59 40.82 40.45 40.53 18877920 40.53 down down correct
XLV.US Health Care Select Sector SPDR Fund 20260922 0 168.79 170.72 167.86 169.89 7127694 169.89 up up correct
XLY.US The Select Sector SPDR Trust 20260922 0 112.98 113.29 111.975 112.33 7643444 112.33 down down correct
XME.US SPDR Series Trust 20260922 0 109.4 112.44 108.735 111.94 1527068 111.94 up up correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260922 0 114.85 114.85 113.5 113.99 124043 113.99 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260922 0 65.13 65.16 64.74 64.75 6900 64.75 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260922 0 147.6 148.547 146.985 148.15 272358 148.15 up up correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260922 0 72.3 72.3 71.79 71.89 35071 71.89 down down correct
XNTK.US SPDR NYSE Technology ETF 20260922 0 379.51 384.59 379.51 384.16 37850 384.16 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260922 0 181.77 185.65 180.98 181.61 3918089 181.61 down down correct
XPH.US SPDR Series Trust 20260922 0 67.99 68.9632 67.725 68.78 94704 68.78 up up correct
XPND.US First Trust Exchange 20260922 0 39.605 39.776 39.545 39.776 7400 39.7725 up up correct
XPP.US ProShares Ultra FTSE China 50 20260922 0 20.63 20.63 20.4926 20.4926 1766 20.3336 down down correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260922 0 17.23 17.3 17.23 17.29 21500 17.29 up down incorrect
XRT.US SPDR S&P Retail ETF 20260922 0 83.61 84.39 83.205 83.67 3583862 83.67 up down incorrect
XSD.US SPDR Series Trust 20260922 0 521.34 535.06 520.945 534.45 143378 534.45 up down incorrect
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260922 0 50.71 50.71 50.24 50.32 30200 50.32 down up incorrect
XSMO.US Invesco S&P SmallCap Momentum ETF 20260922 0 82.71 83.305 82.35 82.75 247770 82.75 up down incorrect
XSOE.US WisdomTree Emerging Markets ex 20260922 0 48.38 48.89 48.34 48.78 65435 48.5591 up down incorrect
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260922 0 67.55 67.91 67.125 67.21 22280 67.21 down up incorrect
XSW.US SPDR S&P Software & Services ETF 20260922 0 203.68 203.68 198.39 200.87 19833 200.87 down down correct
XTL.US SPDR Series Trust 20260922 0 208.79 210.41 207.93 208.75 16600 208.75 down down correct
XTN.US SPDR S&P Transportation ETF 20260922 0 102.17 102.505 100.7356 101.05 58626 101.05 down down correct
XYLD.US Global X Funds 20260922 0 41.66 41.69 41.63 41.64 672032 41.64 down down correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260922 0 29.73 29.91 29.71 29.76 31019 29.76 up up correct
YANG.US Direxion Shares ETF Trust 20260922 0 28.96 29.665 28.6916 29.41 603832 29.41 up up correct
YCL.US ProShares Ultra Yen 20260922 0 18.345 18.36 18.28 18.3098 13132 18.3098 down down correct
YCS.US ProShares UltraShort Yen 20260922 0 53.55 53.89 53.55 53.82 7800 53.82 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260922 0 27.78 27.985 27.075 27.3 1550045 27.3 down down correct
YLD.US Principal Exchange 20260922 0 18.83 18.835 18.77 18.82 190958 18.82 down down correct
YOLO.US AdvisorShares Trust 20260922 0 3.04 3.24 3.04 3.22 59347 3.22 up up correct
YXI.US ProShares Short FTSE China 50 20260922 0 22.177 22.177 22.177 22.177 183 22.039
YYY.US Amplify ETF Trust 20260922 0 10.85 10.85 10.79 10.81 231962 10.81 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20260922 0 24.15 24.15 24.125 24.125 800 24.125 down down correct
ZIG.US ETF Series Solutions 20260922 0 38.9 38.93 38.861 38.861 2300 38.861 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260922 0 59.24 59.29 58.79 59.01 380628 59.01 down down correct
ZSL.US ProShares Trust II 20260922 0 23.48 23.68 22.16 22.37 3696280 22.37 down down correct

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