CollectAI

close-nyse_etfs

2026/09/23

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260923 0 25.03 25.03 25.005 25.005 3100 25.005 down down correct
AAAU.US Goldman Sachs Physical Gold ETF 20260923 0 42.49 42.51 42.13 42.23 1776400 42.23 down up incorrect
ABEQ.US Absolute Core Strategy ETF 20260923 0 38.16 38.333 38.109 38.109 28800 38.109 down down correct
ACES.US ALPS Clean Energy ETF 20260923 0 29.32 29.45 28.71 28.71 5600 28.71 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260923 0 46.63 46.63 46.44 46.44 8600 46.44 down down correct
ACVF.US ETF Opportunities Trust 20260923 0 54.991 54.991 54.8 54.801 1100 54.801 down up incorrect
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260923 0 19.54 19.55 19.525 19.528 2500 19.528 down up incorrect
AFK.US VanEck Vectors Africa Index ETF 20260923 0 28.83 29 28.5 28.66 13700 28.66 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20260923 0 44.73 44.73 44.345 44.41 56700 44.393 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260923 0 40.21 40.233 39.978 40.04 13300 40.0225 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20260923 0 40.08 40.08 39.444 39.444 9300 39.424 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260923 0 96.08 96.085 95.25 95.41 17281650 95.41 down down correct
AGGY.US WisdomTree Trust 20260923 0 42.22 42.22 41.805 41.89 133397 41.709 down down correct
AGOX.US Adaptive Growth Opportunities ETF 20260923 0 33.74 33.85 33.49 33.668 17900 33.668 down down correct
AGQ.US ProShares Trust II 20260923 0 78.92 79 76.26 76.65 3603627 76.65 down down correct
AGZ.US iShares Agency Bond ETF 20260923 0 107.24 107.24 106.84 106.92 11300 106.92 down down correct
AHYB.US American Century ETF Trust 20260923 0 45.39 45.39 45.17 45.246 8200 45.246 down down correct
AIEQ.US AI Powered Equity ETF 20260923 0 49.68 49.785 49.61 49.653 2500 49.653 down down correct
ALTL.US Pacer Funds Trust 20260923 0 44.4 44.4299 44.16 44.1652 12126 44.1652 down down correct
AMAX.US Starboard Investment Trust 20260923 0 7.66 7.66 7.59 7.605 10200 7.605 down up incorrect
AMLP.US ALPS ETF Trust 20260923 0 54.01 54.25 53.54 53.58 790727 53.58 down down correct
AMOM.US QRAFT AI 20260923 0 61.17 61.36 61.17 61.291 6300 61.291 up up correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260923 0 22.535 22.535 22.535 22.535 100 22.535
AMZA.US InfraCap MLP ETF 20260923 0 49.18 49.43 48.7 49.03 17338 49.03 down down correct
ANEW.US ProShares Trust 20260923 0 54.614 54.614 54.614 54.614 100 54.614
AOA.US iShares Trust 20260923 0 98.88 98.88 97.96 98.13 94744 98.13 down down correct
AOK.US iShares Core Conservative Allocation ETF 20260923 0 40.97 40.97 40.625 40.69 204546 40.69 down up incorrect
AOM.US iShares Core Moderate Allocation ETF 20260923 0 49.57 49.57 49.09 49.2 255631 49.2 down down correct
AOR.US iShares Trust 20260923 0 69.7 69.7 69.01 69.15 504101 69.15 down down correct
ARB.US AltShares Trust 20260923 0 29.98 29.98 29.92 29.93 7900 29.93 down down correct
ARGT.US Global X Funds 20260923 0 92.52 93.3 90.95 91.1 103217 91.1 down down correct
ARKF.US ARK ETF Trust 20260923 0 47.44 47.81 46.79 46.97 56510 46.97 down down correct
ARKK.US ARK ETF Trust 20260923 0 91.38 92.03 89.67 89.77 3863031 89.77 down down correct
ARKW.US ARK Next Generation Internet ETF 20260923 0 165.35 166.36 163.62 163.91 87836 163.91 down down correct
ASEA.US Global X Funds 20260923 0 21.25 21.33 21.24 21.26 16000 21.26 up up correct
ASHR.US DBX ETF Trust 20260923 0 33.77 33.77 33.56 33.59 3662817 33.59 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20260923 0 42.21 42.28 42.12 42.24 7900 42.24 up up correct
ATFV.US Alger 35 ETF 20260923 0 41.005 41.005 40.69 40.81 20700 40.81 down up incorrect
AUSF.US Global X Funds 20260923 0 49.99 50.14 49.73 49.74 49422 49.74 down up incorrect
AVDE.US American Century ETF Trust 20260923 0 91.82 91.88 91 91.25 1065708 91.25 down down correct
AVDV.US American Century ETF Trust 20260923 0 111.28 111.285 110.13 110.48 760914 110.48 down down correct
AVEM.US American Century ETF Trust 20260923 0 95.81 95.88 94.57 94.74 2183947 94.74 down down correct
AVES.US Avantis® Emerging Markets Value ETF 20260923 0 65.83 65.84 65.165 65.29 70119 65.29 down down correct
AVIG.US Avantis Core Fixed Income ETF 20260923 0 40.03 40.03 39.67 39.74 363831 39.74 down down correct
AVIV.US Avantis International Large Cap 20260923 0 81.28 81.28 80.57 80.77 105042 80.77 down down correct
AVLV.US American Century ETF Trust 20260923 0 92 92.06 91.465 91.54 1307199 91.54 down down correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260923 0 43.35 43.35 43.04 43.27 53395 43.27 down up incorrect
AVRE.US AVRE 20260923 0 45.45 45.45 45.01 45.01 120608 45.01 down up incorrect
AVSF.US American Century ETF Trust 20260923 0 45.83 45.83 45.625 45.67 94326 45.67 down down correct
AVUS.US American Century ETF Trust 20260923 0 130.12 130.12 129.1 129.21 316043 129.21 down down correct
AVUV.US American Century ETF Trust 20260923 0 121.27 121.3599 120.205 120.33 1330286 120.33 down down correct
AWAY.US ETFMG Travel Tech ETF 20260923 0 17.22 17.22 16.745 16.745 24700 16.745 down down correct
BAB.US Invesco Exchange 20260923 0 25.87 25.89 25.57 25.62 517715 25.62 down down correct
BAR.US GraniteShares Gold Trust 20260923 0 42.45 42.45 42.08 42.15 134318 42.15 down down correct
BATT.US Amplify ETF Trust 20260923 0 14.82 14.82 14.64 14.82 33000 14.82
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260923 0 49.85 49.85 46.45 46.65 34200 46.65 down down correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260923 0 122.79 122.98 122.2598 122.2598 4014 122.2598 down up incorrect
BBP.US ETFis Series Trust I 20260923 0 107.89 107.89 104.02 104.63 24855 104.63 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260923 0 87.05 87.05 86.2408 86.2408 1812 86.2408 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260923 0 39.05 39.16 38.955 39.16 23833 39.16 up up correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260923 0 26.36 26.455 26.27 26.45 1044847 26.45 up up correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260923 0 20 20 20 20 1184 20
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260923 0 15.03 15.03 15.013 15.013 200 15.013 down up incorrect
BDRY.US ETF Managers Group Commodity Trust I 20260923 0 15.65 16.1 15.65 15.96 164469 15.96 up down incorrect
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260923 0 15.63 16.15 15.62 16.04 54862 16.04 up up correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260923 0 18.11 18.11 17.7 17.726 4700 17.726 down down correct
BFOR.US Barron's 400 ETF 20260923 0 23.29 23.29 23.1 23.1 9400 23.1 down down correct
BIBL.US Northern Lights Fund Trust IV 20260923 0 54.86 54.889 54.59 54.59 64500 54.59 down down correct
BIGY.US ETF Series Solutions 20260923 0 52.64 52.73 52.49 52.515 10000 52.515 down down correct
BIL.US SPDR Bloomberg Barclays 1 20260923 0 91.59 91.59 91.58 91.59 10056153 91.59
BILS.US SPDR Series Trust 20260923 0 99.26 99.27 99.25 99.25 267093 99.25 down down correct
BITO.US ProShares Bitcoin Strategy ETF 20260923 0 11.499 11.55 11.22 11.35 70174600 11.35 down down correct
BITQ.US Exchange Traded Concepts Trust 20260923 0 28.14 28.6 27.75 27.78 124491 27.78 down down correct
BIV.US Vanguard Intermediate 20260923 0 74.06 74.06 73.35 73.49 3231832 73.49 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20260923 0 13.09 13.1 12.92 12.94 1695823 12.94 down down correct
BKAG.US BNY Mellon Core Bond ETF 20260923 0 40.73 40.73 40.375 40.43 274132 40.43 down down correct
BKEM.US BNY Mellon ETF Trust 20260923 0 31.4 31.4 30.767 30.897 6600 30.897 down down correct
BKF.US iShares MSCI BRIC ETF 20260923 0 39.9504 39.9504 39.754 39.754 876 39.754 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20260923 0 46.64 46.64 46.34 46.385 45300 46.385 down up incorrect
BKIE.US BNY Mellon International Equity ETF 20260923 0 34.02 34.02 33.6302 33.72 257604 33.72 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260923 0 49.6 49.6164 49.155 49.22 645779 49.22 down down correct
BKLN.US Invesco Exchange 20260923 0 20.58 20.5899 20.53 20.53 11370520 20.53 down down correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260923 0 39.385 39.54 39.27 39.27 31000 39.27 down down correct
BKSE.US BNY Mellon ETF Trust 20260923 0 42.45 42.52 42.34 42.34 1900 42.34 down down correct
BKUI.US BNY Mellon ETF Trust 20260923 0 49.59 49.59 49.54 49.555 16100 49.555 down down correct
BLES.US Northern Lights Fund Trust IV 20260923 0 48.5 48.555 48.2 48.25 12600 48.25 down up incorrect
BLOK.US Amplify Transformational Data Sharing ETF 20260923 0 66.68 66.928 65.29 65.51 283451 65.51 down up incorrect
BLV.US Vanguard Long 20260923 0 65.38 65.38 64.405 64.59 638818 64.59 down up incorrect
BMED.US BlackRock Future Health ETF 20260923 0 34.82 34.82 34.13 34.247 8100 34.247 down down correct
BNDC.US FlexShares Core Select Bond Fund 20260923 0 21.3401 21.35 21.265 21.2855 8144 21.2855 down down correct
BNDD.US BNDD 20260923 0 98.161 98.161 98.161 98.161 200 98.161
BNKD.US MicroSectors U.S. Big Banks Index 20260923 0 33.383 33.383 33.383 33.383 200 33.383
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260923 0 35.955 36.274 35.5 35.51 10000 35.51 down down correct
BNO.US United States Brent Oil Fund LP 20260923 0 59.18 60.4981 59.01 60.36 2874307 60.36 up up correct
BOAT.US SonicShares Global Shipping ETF 20260923 0 51.9 51.9 50.5262 50.99 126184 50.99 down down correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260923 0 21.75 21.9301 20.95 21.72 5734872 21.72 down down correct
BOND.US PIMCO Active Bond Exchange 20260923 0 88.84 88.865 87.9645 88.13 1037415 88.13 down down correct
BOUT.US Innovator ETFs Trust 20260923 0 43.2 43.28 42.89 42.89 900 42.89 down down correct
BRF.US VanEck Vectors ETF Trust 20260923 0 16.49 16.49 16.22 16.22 1500 16.22 down up incorrect
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260923 0 106.51 107.131 101.62 101.69 32100 101.69 down up incorrect
BSV.US Vanguard Short 20260923 0 76.67 76.72 76.34 76.42 2903260 76.42 down down correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260923 0 11.9 12.085 11.9 12.02 1183712 12.02 up up correct
BUL.US Pacer US Cash Cows Growth ETF 20260923 0 62.015 62.015 61.37 61.37 12400 61.37 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260923 0 47.36 47.497 45.2 45.6 378068 45.6 down down correct
BUZZ.US VanEck Vectors ETF Trust 20260923 0 39.93 39.93 39.245 39.245 22800 39.245 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260923 0 21.42 21.45 21.25 21.3 518896 21.3 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260923 0 26.92 26.92 26.76 26.77 14000 26.77 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20260923 0 22.02 22.02 21.8 21.82 48460 21.82 down down correct
BZQ.US ProShares Trust 20260923 0 18.284 18.98 18.284 18.9798 3298 18.9798 up up correct
CANE.US Teucrium Sugar 20260923 0 11.33 11.385 11.27 11.37 551047 11.37 up down incorrect
CAPE.US Barclays ETN+ Shiller Capet ETN 20260923 0 31.585 31.585 31.412 31.412 7200 31.412 down up incorrect
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260923 0 24.19 24.19 24.15 24.183 2000 24.183 down down correct
CBSE.US Listed Funds Trust 20260923 0 46.98 47.085 46.856 46.856 1100 46.856 down down correct
CCOR.US Core Alternative ETF 20260923 0 25.62 25.69 25.55 25.582 8500 25.582 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20260923 0 43.89 43.94 43.34 43.46 584600 43.46 down down correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260923 0 18.16 18.16 17.929 17.929 300 17.929 down down correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20260923 0 19.7 19.71 19.64 19.68 6900 19.68 down down correct
CGW.US Invesco Exchange 20260923 0 63.46 63.46 62.9 62.9 17600 62.9 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260923 0 20.73 20.73 20.52 20.53 41721 20.53 down down correct
CHGX.US ETF Series Solutions 20260923 0 33.36 33.45 33.195 33.2028 21194 33.2028 down up incorrect
CHIQ.US Global X MSCI China Consumer Disc ETF 20260923 0 16.25 16.25 16.11 16.11 7900 16.11 down down correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260923 0 27.88 27.95 27.87 27.91 6200 27.91 up up correct
CMBS.US iShares Trust 20260923 0 47.59 47.6572 47.41 47.4455 111527 47.4455 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260923 0 64.72 65.05 64.57 64.91 204251 64.91 up up correct
CMF.US iShares Trust 20260923 0 55.05 55.05 54.455 54.65 4078923 54.65 down down correct
CNBS.US Amplify ETF Trust 20260923 0 30.44 31 30.18 30.782 9000 30.782 up up correct
CNRG.US SPDR Kensho Clean Power ETF 20260923 0 88.05 88.05 86.04 86.04 8200 86.04 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20260923 0 48.53 48.56 48.14 48.36 173932 48.36 down down correct
COM.US Direxion Shares ETF Trust 20260923 0 35.39 35.39 35.2501 35.3398 22499 35.3398 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260923 0 28.44 28.535 28.361 28.535 18500 28.535 up up correct
COPX.US Global X Copper Miners ETF 20260923 0 87.34 87.77 86.17 87.03 2324428 87.03 down up incorrect
CORN.US Teucrium Commodity Trust 20260923 0 19.85 19.89 19.74 19.76 255385 19.76 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260923 0 93.7 93.7 92.89 93.02 112174 93.02 down down correct
CPER.US United States Copper Index Fund LP 20260923 0 40.79 40.84 40.365 40.61 1025598 40.61 down down correct
CQQQ.US Invesco China Technology ETF 20260923 0 47.45 47.5 46.97 47.13 715400 47.13 down down correct
CRAK.US VanEck Vectors ETF Trust 20260923 0 64.52 64.8999 63.245 64.08 898634 64.08 down up incorrect
CRBN.US iShares Trust 20260923 0 258.8 258.941 257.6 257.6 6200 257.6 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260923 0 16.48 16.76 16.18 16.48 37000 16.48
CSD.US Invesco S&P Spin 20260923 0 130.44 130.44 129.65 129.65 4000 129.65 down down correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260923 0 32.1 32.14 31.573 31.573 1200 31.573 down down correct
CURE.US Direxion Shares ETF Trust 20260923 0 133.17 135.4 129 130.33 39574 130.33 down up incorrect
CUT.US Invesco MSCI Global Timber ETF 20260923 0 29.38 29.43 29.21 29.3 1400 29.3 down up incorrect
CVY.US Invesco Zacks Multi 20260923 0 29.23 29.25 28.99 28.99 5860 28.99 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260923 0 103.03 103.19 102.31 102.4 536282 102.4 down down correct
CWEB.US Direxion Shares ETF Trust 20260923 0 19.08 19.15 18.77 18.89 1903885 18.89 down down correct
CWI.US SPDR MSCI ACWI ex 20260923 0 41.14 41.26 40.75 40.83 1164739 40.83 down down correct
CWS.US AdvisorShares Focused Equity ETF 20260923 0 67.87 67.935 67.56 67.686 3500 67.686 down down correct
CZA.US Invesco Zacks Mid 20260923 0 120.46 120.59 120.09 120.09 2800 120.09 down down correct
DAT.US ProShares Big Data Refiners ETF 20260923 0 51.52 52.281 51.52 52.01 1900 52.01 up up correct
DBA.US Invesco DB Multi 20260923 0 28.57 28.585 28.465 28.55 530074 28.55 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260923 0 48.51 48.51 48.171 48.1973 58765 48.1973 down down correct
DBB.US Invesco DB Multi 20260923 0 25.9 25.945 25.76 25.81 155224 25.81 down down correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260923 0 32.59 32.92 32.55 32.88 640771 32.88 up up correct
DBE.US Invesco DB Energy Fund 20260923 0 36.5 37.1617 36.5 37.08 61017 37.08 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260923 0 55.32 55.44 55.01 55.16 536975 55.16 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260923 0 39.77 39.85 39.6 39.69 4900 39.69 down down correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260923 0 54.04 54.06 53.67 53.82 42600 53.82 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260923 0 62.18 62.25 62.147 62.207 2200 62.207 up up correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260923 0 117.73 117.73 116.46 116.75 11900 116.75 down up incorrect
DBMF.US iM DBi Managed Futures Strategy ETF 20260923 0 32.13 32.565 32.09 32.46 2150773 32.46 up up correct
DBO.US Invesco DB Oil Fund 20260923 0 23.96 24.33 23.88 24.29 549816 24.29 up up correct
DBP.US Invesco DB Precious Metals Fund 20260923 0 99.32 99.41 98.94 99.02 4600 99.02 down down correct
DDM.US ProShares Ultra Dow30 20260923 0 63.13 63.56 62.67 62.78 98095 62.78 down up incorrect
DEED.US First Trust TCW Securitized Plus ETF 20260923 0 20.71 20.71 20.63 20.66 5500 20.57 down up incorrect
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260923 0 39.59 39.599 39.355 39.355 1539 39.355 down down correct
DEEP.US Roundhill Acquirers Deep Value ETF 20260923 0 42.27 42.27 41.577 41.577 500 41.577 down down correct
DEM.US WisdomTree Trust 20260923 0 56.67 56.76 56.26 56.37 272551 56.37 down up incorrect
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260923 0 38.76 38.8 38.56 38.56 70416 38.4401 down up incorrect
DEUS.US Xtrackers Russell US Multifactor ETF 20260923 0 64.64 64.772 64.334 64.334 12500 64.334 down up incorrect
DEW.US WisdomTree Global High Dividend Fund 20260923 0 70.64 70.64 70.29 70.29 1900 69.8153 down up incorrect
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260923 0 45.18 45.18 44.85 44.9 2947900 44.9 down up incorrect
DFAE.US Dimensional ETF Trust 20260923 0 40.19 40.219 39.67 39.73 1265600 39.73 down up incorrect
DFAI.US Dimensional International Core Equity Market ETF 20260923 0 42.14 42.14 41.74 41.85 2586700 41.85 down up incorrect
DFAS.US Dimensional U.S. Small Cap ETF 20260923 0 79.14 79.19 78.575 78.59 586400 78.59 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260923 0 68.45 68.49 67.87 67.89 377000 67.89 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20260923 0 53.12 53.12 52.7 52.78 1060500 52.78 down down correct
DFCF.US Dimensional ETF Trust 20260923 0 40.8 40.81 40.413 40.5 2866500 40.5 down down correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260923 0 76.02 76.02 75.63 75.63 700 75.1136 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260923 0 52.02 54.33 51.86 52.15 297476 52.15 up up correct
DFIP.US Dimensional ETF Trust 20260923 0 39.59 39.61 39.3 39.35 147222 39.35 down down correct
DFIV.US DFIV 20260923 0 56.9 56.925 56.44 56.63 1467900 56.63 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260923 0 116.11 116.11 115.095 115.69 7599 115.6248 down down correct
DFNM.US Dimensional ETF Trust 20260923 0 46.58 46.635 46.3 46.34 662800 46.34 down down correct
DFSD.US Dimensional ETF Trust 20260923 0 46.72 46.72 46.49 46.54 989100 46.54 down down correct
DFUS.US Dimensional U.S. Equity ETF 20260923 0 84.27 84.27 83.57 83.71 450800 83.71 down down correct
DGP.US DB Gold Double Long ETN 20260923 0 151.3 152.56 149.86 152 145870 152 up up correct
DGRO.US iShares Core Dividend Growth ETF 20260923 0 76.86 77.0455 76.435 76.51 1510393 76.51 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260923 0 64.17 64.19 63.56 63.66 32939 63.66 down down correct
DGT.US SPDR Series Trust 20260923 0 189.46 189.46 187.71 187.96 7800 187.96 down down correct
DGZ.US DB Gold Short ETN 20260923 0 5.225 5.225 5.225 5.225 17 5.225
DHS.US WisdomTree U.S. High Dividend Fund 20260923 0 114.73 114.795 114.05 114.1 19474 113.7842 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260923 0 516.02 517.66 513.95 514.3 4171459 514.3 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260923 0 17.6 17.6 17.45 17.465 61244 17.465 down down correct
DIG.US ProShares Ultra Oil & Gas 20260923 0 66.22 67.6001 65.97 66.41 128471 66.41 up up correct
DIM.US WisdomTree International MidCap Dividend Fund 20260923 0 88 88 87.6 87.89 18876 87.3587 down down correct
DIV.US Global X SuperDividend U.S. ETF 20260923 0 19.3 19.3 19.08 19.08 205196 19.08 down down correct
DIVO.US Amplify ETF Trust 20260923 0 47.28 47.345 47.045 47.09 727492 47.09 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20260923 0 33.411 33.515 33.411 33.485 1100 33.485 up down incorrect
DIVZ.US Listed Funds Trust 20260923 0 37.26 37.261 37.09 37.09 23700 37.09 down up incorrect
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260923 0 64.14 64.23 63.72 63.72 33527 63.72 down up incorrect
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260923 0 52.56 52.83 52.462 52.8 21660 52.8 up down incorrect
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260923 0 98.92 99.09 98.4 98.48 101542 98.2847 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260923 0 88.39 88.4 87.71 87.97 13100 87.3684 down down correct
DNL.US WisdomTree Global ex 20260923 0 45 45 44.59 44.71 8000 44.6197 down down correct
DOG.US ProShares Short Dow30 20260923 0 21.92 22.0099 21.855 22 6633835 22 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260923 0 76.29 76.29 75.45 75.5954 22328 75.3159 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260923 0 55.32 55.53 55.09 55.15 134400 55.0291 down down correct
DOO.US WisdomTree International Dividend ex 20260923 0 57.7 58.24 56.6 56.84 214339 56.84 down down correct
DPST.US Direxion Shares ETF Trust 20260923 0 117.94 119.22 114.3143 114.6 158590 114.6 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260923 0 36 36.435 35.22 36.09 1142622 36.09 up up correct
DRN.US Direxion Shares ETF Trust 20260923 0 9.1 9.26 8.87 8.91 2136615 8.91 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260923 0 21.06 21.78 20.91 21.71 118857 21.71 up up correct
DSI.US iShares MSCI KLD 400 Social ETF 20260923 0 147.5 147.59 146.33 146.47 54876 146.47 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260923 0 65.61 65.7172 65.26 65.27 52824 65.1 down down correct
DSTX.US ETF Series Solutions 20260923 0 34.9 34.91 34.64 34.7 12800 34.554 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260923 0 95.2 95.2 94.595 94.62 15348 94.4245 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20260923 0 51.54 51.78 51.49 51.552 2000 51.552 up up correct
DTH.US WisdomTree International High Dividend Fund 20260923 0 57.47 57.47 56.9 57.13 27300 56.7148 down down correct
DUG.US ProShares UltraShort Oil & Gas 20260923 0 15.16 15.18 14.78 15.06 195352 15.06 down down correct
DUSL.US Direxion Shares ETF Trust 20260923 0 78.35 79.64 78.08 78.67 16729 78.67 up up correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260923 0 34.24 35.725 34.24 35.34 985279 35.34 up up correct
DVYE.US iShares Inc. 20260923 0 34.68 34.68 34.26 34.36 529729 34.36 down down correct
DWM.US WisdomTree International Equity Fund 20260923 0 74.51 74.51 73.81 74.06 4700 73.7698 down down correct
DWMF.US WisdomTree International Multifactor Fund 20260923 0 33.54 33.54 33.52 33.52 600 33.4 down down correct
DWX.US SPDR S&P International Dividend ETF 20260923 0 46.74 46.74 46.34 46.51 33800 46.51 down down correct
DXD.US ProShares Trust 20260923 0 17.6 17.73 17.485 17.72 3498491 17.72 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260923 0 180.23 180.46 179.34 179.79 119800 179.7097 down down correct
DYLD.US Two Roads Shared Trust 20260923 0 22.2 22.22 22.09 22.145 4900 22.0755 down down correct
DYNF.US BlackRock ETF Trust 20260923 0 70.11 70.11 69.5643 69.69 3082480 69.69 down down correct
DZZ.US DB Gold Double Short ETN 20260923 0 1.74 1.74 1.72 1.74 3000 1.74
EAGG.US iShares Trust 20260923 0 45.98 46 45.595 45.68 906887 45.68 down down correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260923 0 34.37 34.37 33.98 33.998 2700 33.998 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260923 0 20.87 20.87 20.67 20.71 341020 20.71 down down correct
ECNS.US iShares Trust 20260923 0 28.32 28.32 27.8 27.81 13300 27.81 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20260923 0 36.03 36.04 35.78 35.88 24400 35.88 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260923 0 82.99 82.99 79.61 80.17 59000 80.17 down down correct
EDIV.US SPDR Index Shares Funds 20260923 0 40.98 41.026 40.585 40.68 137656 40.68 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260923 0 24.2 24.23 24.15 24.15 1400 24.15 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260923 0 45.2939 45.2939 45 45.0566 7704 44.9226 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260923 0 59.89 59.92 58.6 58.85 3206822 58.85 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260923 0 13.49 14 13.46 13.9 294600 13.9 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260923 0 28.51 28.51 28.24 28.26 76598 28.26 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20260923 0 68.48 68.53 67.534 67.71 23853650 67.71 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260923 0 22.75 22.82 22.65 22.65 3000 22.65 down up incorrect
EEMS.US iShares MSCI Emerging Markets Small 20260923 0 75.86 75.86 75.33 75.45 15000 75.45 down up incorrect
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260923 0 53.891 53.955 53.6289 53.6289 2359 53.6289 down up incorrect
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260923 0 66.14 66.14 65.54 65.54 29927 65.3353 down up incorrect
EET.US ProShares Ultra MSCI Emerging Markets 20260923 0 111.53 111.83 111.1682 111.1682 1251 111.1682 down up incorrect
EEV.US ProShares Trust 20260923 0 10.15 10.35 10.15 10.325 47903 10.325 up down incorrect
EFA.US iShares MSCI EAFE ETF 20260923 0 105.485 105.555 104.46 104.8 12210320 104.8 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260923 0 54.26 54.29 54.0048 54.0048 9172 54.0048 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20260923 0 74.68 74.68 73.99 74.0958 26064 74.0958 down down correct
EFO.US ProShares Ultra MSCI EAFE 20260923 0 73.71 73.9 72.725 72.725 1643 72.725 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20260923 0 7.07 7.175 7.07 7.142 6505 7.142 up up correct
EFZ.US ProShares Short MSCI EAFE 20260923 0 22.68 22.915 22.66 22.78 8894 22.78 up up correct
EIDO.US iShares MSCI Indonesia ETF 20260923 0 12.31 12.35 12.22 12.26 1615392 12.26 down down correct
EINC.US VanEck Vectors Energy Income ETF 20260923 0 116.54 117.56 116.54 116.55 3300 116.55 up up correct
EIRL.US iShares Trust 20260923 0 81.65 81.65 81.63 81.63 1100 81.63 down down correct
EIS.US iShares MSCI Israel ETF 20260923 0 126.55 126.55 124.461 124.85 25969 124.85 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260923 0 37.26 37.26 37.17 37.203 4900 37.203 down down correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260923 0 31.6 31.62 31.49 31.55 11300 31.55 down down correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260923 0 28.51 28.51 28.28 28.31 16249 28.1639 down down correct
EMBD.US Global X Emerging Markets Bond ETF 20260923 0 23.23 23.23 23.0212 23.03 13842 23.03 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260923 0 24.54 24.54 24.33 24.34 42887 24.34 down down correct
EMLC.US VanEck Vectors ETF Trust 20260923 0 25.22 25.22 24.995 25.04 1993839 25.04 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260923 0 42.65 42.7 42.16 42.18 369680 41.8572 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260923 0 38.72 38.72 38.41 38.52 69600 38.3693 down down correct
EMNT.US EMNT 20260923 0 98.77 98.89 98.69 98.77 42172 98.77
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260923 0 32.07 32.07 31.8 31.81 16300 31.81 down down correct
EMTY.US ProShares Trust 20260923 0 24.59 24.7668 24.59 24.7668 316 24.7668 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20260923 0 38.34 38.68 38.14 38.18 95312 38.18 down down correct
EOCT.US Innovator ETFs Trust 20260923 0 35.32 35.33 35.29 35.32 3600 35.32
EPHE.US iShares MSCI Philippines ETF 20260923 0 23.25 23.33 23.01 23.07 223739 23.07 down down correct
EPI.US WisdomTree India Earnings Fund 20260923 0 42.04 42.07 41.735 41.77 424639 41.77 down down correct
EPOL.US iShares Trust 20260923 0 44.69 44.78 44.32 44.58 497200 44.58 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260923 0 55.7 55.7 55.1 55.27 283115 55.27 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260923 0 81.32 81.32 80.6893 80.73 30591 80.73 down down correct
EPU.US iShares MSCI Peru ETF 20260923 0 91.71 91.71 90.73 91.57 27700 91.57 down down correct
EPV.US ProShares UltraShort FTSE Europe 20260923 0 18.08 18.4 18.08 18.35 40042 18.35 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260923 0 58.76 58.769 58.36 58.3701 16111 58.3701 down down correct
EQL.US ALPS Equal Sector Weight ETF 20260923 0 51.26 51.26 50.81 50.81 17906 50.6229 down down correct
EQWL.US Invesco Exchange 20260923 0 131.31 131.41 130.78 130.83 79588 130.83 down down correct
ERTH.US Invesco Exchange 20260923 0 44.21 44.21 43.64 43.64 2200 43.64 down down correct
ERX.US Direxion Shares ETF Trust 20260923 0 102.7 105.19 102.41 103.41 428900 103.41 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260923 0 9.25 9.3 9.029 9.21 29200539 9.21 down down correct
ESBA.US Empire State Realty OP L.P 20260923 0 4.05 4.07 3.85 4.07 13000 4.07 up up correct
ESGA.US American Century Sustainable Equity ETF 20260923 0 57.27 57.27 56.93 56.93 2101 56.93 down up incorrect
ETHO.US Etho Climate Leadership U.S. ETF 20260923 0 80.012 80.14 79.717 79.717 2700 79.717 down up incorrect
EUDG.US WisdomTree Trust 20260923 0 38.38 38.38 38.03 38.1603 6094 38.1154 down up incorrect
EUM.US ProShares Short MSCI Emerging Markets 20260923 0 15.3045 15.505 15.3045 15.47 32219 15.47 up up correct
EUO.US ProShares Trust II 20260923 0 31.14 31.29 31.14 31.26 10600 31.26 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260923 0 44.8 44.8 43.59 43.86 32700 43.86 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260923 0 113.91 114.07 113.2 113.33 63812 113.33 down down correct
EUSB.US iShares Trust 20260923 0 42.23 42.23 41.9 41.95 45024 41.95 down down correct
EVNT.US EVNT 20260923 0 12.34 12.35 12.26 12.3 1900 12.3 down down correct
EVX.US VanEck Vectors ETF Trust 20260923 0 39.48 39.48 39.24 39.32 3600 39.32 down down correct
EWA.US iShares MSCI Australia ETF 20260923 0 28.69 28.69 28.285 28.36 3119742 28.36 down down correct
EWC.US iShares MSCI Canada ETF 20260923 0 60.39 60.39 59.64 59.65 1876764 59.65 down down correct
EWD.US iShares MSCI Sweden ETF 20260923 0 51.44 51.47 50.88 51.32 135554 51.32 down down correct
EWG.US iShares MSCI Germany ETF 20260923 0 42.15 42.17 41.705 41.87 1399343 41.87 down down correct
EWH.US iShares Inc. 20260923 0 22.54 22.545 22.385 22.41 2899297 22.41 down down correct
EWI.US iShares MSCI Italy ETF 20260923 0 60.285 60.31 59.73 59.98 144082 59.98 down down correct
EWJ.US iShares MSCI Japan ETF 20260923 0 97.85 97.95 96.84 97.05 3670121 97.05 down down correct
EWK.US iShares MSCI Belgium ETF 20260923 0 26.67 26.67 26.33 26.42 20022 26.42 down down correct
EWL.US iShares MSCI Switzerland ETF 20260923 0 60.86 60.89 60.19 60.37 408990 60.37 down down correct
EWM.US iShares MSCI Malaysia ETF 20260923 0 27.75 27.76 27.6 27.64 206000 27.64 down down correct
EWN.US iShares MSCI Netherlands ETF 20260923 0 67.79 67.79 66.97 67.27 128371 67.27 down down correct
EWO.US iShares MSCI Austria ETF 20260923 0 43.66 43.66 43.11 43.43 19000 43.43 down down correct
EWP.US iShares MSCI Spain ETF 20260923 0 60.94 61.06 60.15 60.35 245130 60.35 down down correct
EWQ.US iShares MSCI France ETF 20260923 0 43.81 43.91 43.44 43.63 262777 43.63 down down correct
EWS.US iShares MSCI Singapore ETF 20260923 0 33.34 33.3933 33.25 33.33 1170208 33.33 down down correct
EWT.US iShares MSCI Taiwan ETF 20260923 0 113.85 113.98 112.12 112.5 4245215 112.5 down down correct
EWU.US iShares MSCI United Kingdom ETF 20260923 0 47.24 47.425 46.995 47.09 898303 47.09 down down correct
EWV.US ProShares UltraShort MSCI Japan 20260923 0 15.95 16.09 15.785 16.04 2987 16.04 up up correct
EWW.US iShares MSCI Mexico ETF 20260923 0 73.42 73.95 72.835 73.42 2473663 73.42
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260923 0 72.55 72.55 71.82 71.94 15800 71.94 down down correct
EWY.US iShares MSCI South Korea ETF 20260923 0 188.87 189.18 184.91 185.65 16694920 185.65 down down correct
EWZ.US iShares MSCI Brazil ETF 20260923 0 38.28 38.39 37.345 37.37 33378391 37.37 down down correct
EXI.US iShares Global Industrials ETF 20260923 0 193.55 194.06 193.09 193.09 66089 193.09 down up incorrect
EZA.US iShares MSCI South Africa ETF 20260923 0 67.17 67.225 66.16 66.44 195086 66.44 down up incorrect
EZJ.US ProShares Ultra MSCI Japan 20260923 0 68.58 68.58 67.97 67.97 785 67.97 down up incorrect
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260923 0 73.54 73.69 73.125 73.1274 18004 72.906 down up incorrect
FAN.US First Trust Global Wind Energy ETF 20260923 0 23.49 23.49 23.19 23.1993 23265 23.1329 down up incorrect
FAS.US Direxion Shares ETF Trust 20260923 0 150.12 154.6947 149.5 150.38 490882 150.38 up down incorrect
FAZ.US Direxion Shares ETF Trust 20260923 0 36.99 37.2 36 37.08 978300 37.08 up down incorrect
FBND.US Fidelity Total Bond ETF 20260923 0 44.27 44.3184 43.875 43.95 4932684 43.95 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260923 0 273.28 273.28 267.79 269.22 39224 269.22 down down correct
FCG.US First Trust Natural Gas ETF 20260923 0 29.56 30.06 29.39 29.68 1309900 29.4864 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260923 0 73.76 73.76 72.86 72.86 145836 72.86 down down correct
FCOR.US Fidelity Merrimack Street Trust 20260923 0 45.73 45.97 45.27 45.33 100023 45.33 down down correct
FDD.US First Trust Exchange 20260923 0 19.98 19.98 19.75 19.78 61676 19.5216 down down correct
FDHY.US Fidelity High Yield Factor ETF 20260923 0 48.57 48.675 48.31 48.31 87506 48.31 down down correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260923 0 97.46 97.46 96.25 96.48 43443 96.48 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260923 0 50.72 50.76 50.36 50.4 804018 49.8861 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20260923 0 71.69 71.69 71.16 71.19 41371 71.19 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260923 0 89.74 90.1 88.595 88.595 5644 88.2182 down down correct
FDMO.US Fidelity Momentum Factor ETF 20260923 0 96.39 96.48 95.2901 95.55 35047 95.55 down down correct
FDN.US First Trust Exchange 20260923 0 293.19 293.64 290.32 290.32 230351 290.32 down down correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20260923 0 69.4 69.482 68.75 68.817 31300 68.817 down down correct
FDVV.US Fidelity High Dividend ETF 20260923 0 62.19 62.24 61.505 61.56 760569 61.56 down down correct
FEDM.US FEDM 20260923 0 64.351 64.351 64.351 64.351 100 64.351
FEIG.US FEIG 20260923 0 39.22 39.22 39.08 39.141 4000 39.141 down down correct
FENY.US Fidelity MSCI Energy Index ETF 20260923 0 34.29 34.71 34.24 34.4 1614615 34.4 up up correct
FEUS.US FEUS 20260923 0 83.56 83.61 83.41 83.475 2200 83.475 down down correct
FEZ.US SPDR EURO STOXX 50 ETF 20260923 0 68.44 68.445 67.63 67.96 2030526 67.96 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260923 0 20.999 20.999 20.999 20.999 100 20.999
FFND.US Northern Lights Fund Trust II 20260923 0 32.45 32.45 32.305 32.305 6900 32.305 down down correct
FFTY.US Innovator ETFs Trust 20260923 0 35.43 35.43 34.9 34.953 8600 34.953 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260923 0 34.55 34.61 34.32 34.38 135919 33.7394 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260923 0 82.54 82.775 81.44 81.75 175782 81.75 down down correct
FIDI.US Fidelity International High Dividend ETF 20260923 0 28.46 28.46 28.18 28.28 60922 28.28 down down correct
FIDU.US Fidelity Covington Trust 20260923 0 90.14 90.8499 90.06 90.38 93523 90.38 up up correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260923 0 3.96 3.96 3.8 3.88 7020 3.88 down down correct
FIGB.US Fidelity Investment Grade Bond ETF 20260923 0 41.64 41.645 41.26 41.36 56807 41.36 down down correct
FISK.US Empire State Realty OP L.P 20260923 0 4 4 4 4 300 4
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260923 0 24.9 24.9 24.665 24.708 85305 24.708 down down correct
FITE.US SPDR S&P Kensho Future Security ETF 20260923 0 112.18 113.24 112.05 112.738 18100 112.738 up up correct
FIVA.US Fidelity International Value Factor ETF 20260923 0 39 39.0032 38.64 38.74 101931 38.74 down down correct
FIW.US First Trust Exchange 20260923 0 105.77 106.18 105.425 105.64 185343 105.4533 down down correct
FLAU.US Franklin FTSE Australia ETF 20260923 0 34.192 34.2 33.88 33.95 9100 33.95 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260923 0 37.17 37.185 37.015 37.039 9300 37.039 down down correct
FLBR.US Franklin FTSE Brazil ETF 20260923 0 23.84 23.88 23.3308 23.39 94489 23.39 down down correct
FLCA.US Franklin Templeton ETF Trust 20260923 0 54.01 54.01 53.26 53.29 184666 53.29 down down correct
FLCB.US Franklin Templeton ETF Trust 20260923 0 20.76 20.76 20.585 20.62 386950 20.62 down down correct
FLCH.US Franklin FTSE China ETF 20260923 0 21.13 21.156 20.99 21.01 54300 21.01 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260923 0 20.73 20.73 20.55 20.5656 116123 20.5656 down down correct
FLEE.US Franklin FTSE Europe ETF 20260923 0 38.64 38.64 38.11 38.34 4700 38.34 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20260923 0 36.27 36.39 36.036 36.09 32500 36.09 down down correct
FLGR.US Franklin FTSE Germany ETF 20260923 0 32.8 32.8 32.52 32.595 2100 32.595 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260923 0 19.7 19.7 19.52 19.58 857592 19.58 down down correct
FLIN.US Franklin FTSE India ETF 20260923 0 34.8 34.855 34.55 34.58 99895 34.58 down down correct
FLJH.US Franklin Templeton ETF Trust 20260923 0 46.48 46.575 46.255 46.27 21700 46.27 down down correct
FLJP.US Franklin FTSE Japan ETF 20260923 0 41.52 41.56 41.165 41.26 807017 41.26 down down correct
FLKR.US Franklin FTSE South Korea ETF 20260923 0 61.62 61.75 60.58 60.84 4186700 60.84 down down correct
FLLA.US Franklin FTSE Latin America ETF 20260923 0 28.18 28.18 27.77 27.81 14500 27.81 down down correct
FLMB.US Franklin Liberty Federal Tax 20260923 0 22.42 22.42 22.31 22.4067 26693 22.4067 down up incorrect
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260923 0 23.85 23.89 23.58 23.67 1842407 23.67 down up incorrect
FLMX.US Franklin FTSE Mexico ETF 20260923 0 35.71 35.835 35.54 35.63 3000 35.63 down up incorrect
FLRG.US Fidelity Covington Trust 20260923 0 41.85 41.85 41.429 41.429 8400 41.429 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260923 0 30.82 30.82 30.81 30.81 992537 30.81 down down correct
FLRT.US Pacer Funds Trust 20260923 0 46.87 46.89 46.8 46.82 814747 46.6009 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20260923 0 32.1 32.1 32.1 32.1 100 32.1
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260923 0 28.79 28.79 28.545 28.61 66000 28.61 down down correct
FLSW.US Franklin FTSE Switzerland ETF 20260923 0 41.975 42.01 41.609 41.633 6100 41.633 down down correct
FLTB.US Fidelity Merrimack Street Trust 20260923 0 49.46 49.46 49.26 49.32 76683 49.32 down down correct
FLTR.US VanEck Vectors ETF Trust 20260923 0 25.59 25.6 25.58 25.59 1454377 25.59
FLTW.US Franklin FTSE Taiwan ETF 20260923 0 110.14 110.19 108.51 108.72 517300 108.72 down down correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260923 0 24.95 24.95 24.93 24.94 47900 24.94 down down correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260923 0 5.5 5.64 4.9 4.955 142465 4.955 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20260923 0 57.47 57.7644 57.26 57.46 43928 57.46 down down correct
FMF.US First Trust Managed Futures Strategy Fund 20260923 0 52.16 52.77 52.16 52.6721 12639 52.4406 up up correct
FMNY.US First Trust Exchange 20260923 0 25.44 25.465 25.22 25.26 2900 25.175 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260923 0 12.52 12.52 12.21 12.408 30300 12.408 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20260923 0 77.49 78.135 77.32 77.32 120515 77.32 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260923 0 35.79 35.83 35.5 35.52 1796000 35.52 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260923 0 31.18 31.2 30.99 31.02 360557 31.02 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260923 0 50.59 50.59 50.0865 50.2053 76907 50.2053 down down correct
FNDE.US Schwab Strategic Trust 20260923 0 42.66 42.66 42.22 42.29 2123300 42.29 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260923 0 54.85 54.8852 54.38 54.53 1832846 54.53 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260923 0 32.05 32.09 31.87 31.9 3562900 31.9 down down correct
FNGD.US MicroSectors FANG+ Index 20260923 0 23.56 24.4 23.47 24.29 427370 24.29 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260923 0 283.81 283.81 278.233 278.321 5500 278.321 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260923 0 162.28 163 159.38 160.2 4200 160.2 down down correct
FNGS.US MicroSectors FANG+ ETN 20260923 0 83.71 83.71 82.62 83.55 55211 83.55 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260923 0 36.29 36.3999 34.96 35.2 3092536 35.2 down down correct
FORH.US ETF Opportunities Trust 20260923 0 24.02 24.165 24.02 24.165 1000 24.165 up up correct
FPE.US First Trust Preferred Securities and Income ETF 20260923 0 17.5 17.51 17.3816 17.4 1313757 17.3003 down down correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260923 0 18.83 18.86 18.725 18.74 825016 18.6472 down down correct
FPX.US First Trust US Equity Opportunities ETF 20260923 0 182.1 182.37 179.83 180.25 24200 180.25 down down correct
FQAL.US Fidelity Quality Factor ETF 20260923 0 84.32 84.34 83.63 83.72 41946 83.72 down down correct
FREL.US Fidelity Covington Trust 20260923 0 27.95 28.07 27.7 27.75 346176 27.75 down down correct
FRI.US First Trust S&P REIT Index Fund 20260923 0 30.35 30.36 30.1551 30.1551 33935 29.9597 down down correct
FRTY.US Alger Mid Cap 40 ETF 20260923 0 23.33 23.449 23.27 23.304 20200 23.304 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260923 0 42.54 42.59 42.17 42.28 309765 42.28 down down correct
FSIG.US First Trust Exchange 20260923 0 18.6 18.6 18.4901 18.51 193170 18.4375 down down correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20260923 0 19.68 19.689 19.5859 19.6 712014 19.546 down down correct
FSMD.US Fidelity Covington Trust 20260923 0 49.9 50.0422 49.63 49.72 94432 49.72 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260923 0 52.18 52.32 51.89 52.01 183185 52.01 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260923 0 301.77 302.15 297.83 299.87 210409 299.87 down down correct
FTSD.US Franklin ETF Trust 20260923 0 89.54 89.54 89.075 89.1 23881 89.1 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260923 0 20.02 20.02 19.98 19.98 96459 19.936 down down correct
FUTY.US Fidelity MSCI Utilities Index ETF 20260923 0 52.31 52.31 51.41 51.46 492864 51.46 down down correct
FVAL.US Fidelity Value Factor ETF 20260923 0 82.46 82.46 81.59 81.59 76329 81.59 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20260923 0 48.17 48.335 47.94 47.97 889191 47.7138 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260923 0 70.04 70.04 69.63 69.76 11700 69.76 down up incorrect
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260923 0 127.81 127.81 127.28 127.36 33100 127.36 down up incorrect
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260923 0 69.28 69.31 69.2 69.27 11900 69.27 down up incorrect
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260923 0 64.6 65.125 64.6 64.65 2899 64.5147 up down incorrect
FXE.US Invesco CurrencyShares Euro Currency Trust 20260923 0 105.33 105.34 104.94 105.09 152646 105.09 down up incorrect
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260923 0 107.04 107.04 106.61 106.76 31964 106.76 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260923 0 60.37 60.37 59.51 59.53 15536 59.2045 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20260923 0 131.85 132.44 130.5 130.7 27660 130.4083 down down correct
FXI.US iShares Trust 20260923 0 34.51 34.56 34.28 34.36 22055200 34.36 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20260923 0 221.617 223.07 220.26 222.33 25267 222.33 up up correct
FXN.US First Trust Energy AlphaDEX Fund 20260923 0 22.7 22.99 22.65 22.72 562702 22.5595 up up correct
FXO.US First Trust Financials AlphaDEX Fund 20260923 0 62.64 63.24 62.37 62.3721 52420 62.0429 down down correct
FXP.US ProShares UltraShort FTSE China 50 20260923 0 21.47 21.47 21.35 21.3899 1063 21.3899 down down correct
FXU.US First Trust Utilities AlphaDEX Fund 20260923 0 44.99 44.99 44.395 44.46 279249 44.1278 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260923 0 58.07 58.07 57.86 57.88 204350 57.88 down down correct
FXZ.US First Trust Exchange 20260923 0 81.45 81.515 80.725 81.0381 45921 80.7871 down down correct
GAL.US SPDR SSgA Global Allocation ETF 20260923 0 53.73 53.73 53.2 53.23 7000 52.9463 down down correct
GAMR.US ETF Managers Trust 20260923 0 100.722 100.722 100.722 100.722 100 100.722
GBIL.US Goldman Sachs Access Treasury 0 20260923 0 100.03 100.04 100.02 100.02 540103 100.02 down down correct
GBUG.US iPath Gold ETN 20260923 0 50.51 50.51 48.89 49.14 25600 49.14 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260923 0 27.02 27.13 26.97 27.12 48214 27.12 up up correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260923 0 39.81 39.82 39.5803 39.69 54871 39.69 down down correct
GDMA.US Alpha Architect ETF Trust 20260923 0 41.39 41.39 41.26 41.26 4800 41.26 down down correct
GDOC.US Goldman Sachs ETF Trust 20260923 0 37.42 37.42 36.922 36.922 300 36.922 down down correct
GDX.US VanEck Vectors Gold Miners ETF 20260923 0 95.185 95.27 93.07 93.56 28405471 93.56 down down correct
GDXD.US MicroSectors Gold Miners 20260923 0 17.79 19 17.79 18.73 1796281 18.73 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260923 0 123.85 124.22 120.5 121.28 5877900 121.28 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260923 0 138.66 139.15 128.28 131.07 2335889 131.07 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260923 0 52.28 52.34 51.715 51.78 115185 51.78 down down correct
GGRW.US Gabelli ETFs Trust 20260923 0 37.5606 37.5606 37.5606 37.5606 15 37.5606
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260923 0 44.06 44.06 43.69 43.77 7900 43.77 down down correct
GIGB.US Goldman Sachs ETF Trust 20260923 0 44.2625 44.2625 44.0006 44.07 50808 44.07 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20260923 0 71.55 71.55 70.91 70.91 45285 70.91 down down correct
GINN.US Goldman Sachs Innovate Equity ETF 20260923 0 82.55 82.55 81.957 81.957 35000 81.957 down down correct
GLD.US SPDR Gold Trust 20260923 0 395.33 395.5 391.8701 392.88 7546968 392.88 down down correct
GLDM.US World Gold Trust 20260923 0 85.28 85.315 84.56 84.75 4135873 84.75 down down correct
GLIN.US VanEck Vectors ETF Trust 20260923 0 44.45 44.49 44.27 44.28 2100 44.28 down down correct
GLL.US ProShares Trust II 20260923 0 23.21 23.6 23.2 23.5 2547212 23.5 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260923 0 38.19 38.2 37.94 38.06 13000 38.06 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260923 0 196.13 196.13 193.94 194.5 30400 194.5 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260923 0 159.12 159.12 157.73 157.9 2500 157.9 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20260923 0 76.83 76.8614 76.31 76.51 126546 76.51 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260923 0 46.98 46.98 45.778 46.07 26100 46.07 down up incorrect
GOEX.US Global X Funds 20260923 0 89.2 89.2 87.75 88.17 5800 88.17 down up incorrect
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260923 0 60.96 60.96 60.42 60.48 49600 60.48 down up incorrect
GREK.US Global X MSCI Greece ETF 20260923 0 83.64 84.1 82.91 82.99 21346 82.99 down up incorrect
GRN.US iPath Series B Carbon ETN 20260923 0 34.24 34.256 33.9 34.256 4000 34.256 up down incorrect
GRNB.US VanEck Vectors ETF Trust 20260923 0 23.54 23.55 23.42 23.45 46284 23.45 down up incorrect
GSEU.US Goldman Sachs ETF Trust 20260923 0 48.61 48.6899 48.45 48.4784 21708 48.4784 down down correct
GSG.US iShares S&P GSCI Commodity 20260923 0 35.89 36.205 35.79 36.15 3100114 36.15 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260923 0 46.96 47.275 46.55 46.66 379892 46.4 down down correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260923 0 55.83 55.83 55.5094 55.5094 1598 55.5094 down down correct
GSLC.US Goldman Sachs ETF Trust 20260923 0 147.38 147.38 146.2499 146.37 160476 145.9129 down down correct
GSPY.US Gotham Enhanced 500 ETF 20260923 0 42.65 42.65 42.53 42.53 2300 42.53 down down correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260923 0 87.94 87.94 86.81 86.88 37902 86.6825 down down correct
GSY.US Invesco Ultra Short Duration ETF 20260923 0 49.94 49.96 49.9 49.9 1147587 49.9 down down correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260923 0 59.41 59.41 58.45 58.772 31600 58.772 down down correct
GTO.US Invesco Total Return Bond ETF 20260923 0 45.37 45.37 45.015 45.11 536300 45.11 down down correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260923 0 54.6 54.62 54.255 54.37 389929 54.37 down down correct
GURU.US Global X Guru Index ETF 20260923 0 68.41 68.41 68.14 68.14 600 68.14 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260923 0 42.25 43.1 41.74 42.03 1210600 42.03 down down correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260923 0 173.19 173.19 171.15 171.72 9200 171.72 down down correct
GWX.US SPDR S&P International Small Cap ETF 20260923 0 46.07 46.17 45.66 45.92 27100 45.92 down down correct
GXC.US SPDR Index Shares Funds 20260923 0 88.4 88.44 88.05 88.21 6400 88.21 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260923 0 14.06 14.5 13.91 14.13 20700 14.13 up up correct
HACK.US ETF Series Solutions 20260923 0 122.4 124.42 121.44 124.07 475665 124.07 up up correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260923 0 35.02 35.02 34.762 34.762 700 34.762 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20260923 0 75.52 75.65 75.15 75.16 12300 75.16 down down correct
HAUZ.US DBX ETF Trust 20260923 0 21.64 21.69 21.5 21.52 94085 21.52 down down correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260923 0 46.17 46.17 45.8 45.9 3800 45.9 down down correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260923 0 32.88 32.97 32.655 32.83 302057 32.83 down down correct
HDG.US ProShares Hedge Replication ETF 20260923 0 54.47 54.47 54.1586 54.1586 956 54.1586 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260923 0 15.06 15.22 15.06 15.22 74735 15.22 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260923 0 16.202 16.202 16.05 16.05 1029 16.05 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260923 0 37.3489 37.3489 37.3489 37.3489 215 36.583
HDV.US iShares Core High Dividend ETF 20260923 0 28.58 28.661 28.38 28.42 3511509 28.42 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260923 0 56.28 56.32 55.87 56.07 44700 56.0252 down down correct
HEQT.US Simplify Exchange Traded Funds 20260923 0 34.62 34.64 34.47 34.52 105400 34.42 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260923 0 65.71 65.71 65.24 65.24 52283 65.24 down down correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260923 0 49.1 49.1 48.59 48.67 252294 48.67 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260923 0 37.77 37.77 37.42 37.54 431590 37.54 down down correct
HHH.US ETF Managers Trust 20260923 0 65.58 66.159 63.715 63.75 576910 63.75 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260923 0 115.22 115.22 110.68 112.322 15800 112.322 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260923 0 16.49 17.05 16.421 16.84 346400 16.84 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20260923 0 11.3 11.33 11.2 11.2005 36626 11.2005 down down correct
HMOP.US Hartford Municipal Opportunities ETF 20260923 0 37.74 37.74 37.28 37.51 286339 37.51 down down correct
HOLD.US AdvisorShares Trust 20260923 0 32.867 32.867 32.867 32.867 100 32.867
HOMZ.US ETF Series Solutions 20260923 0 42.38 42.38 41.816 41.816 3500 41.816 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260923 0 43.83 43.83 43.555 43.67 13733 43.67 down down correct
HTAB.US Hartford Exchange 20260923 0 18.4 18.42 18.215 18.27 69502 18.27 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260923 0 43.47 43.855 43.15 43.34 87898 43.34 down down correct
HTRB.US Hartford Total Return Bond ETF 20260923 0 32.78 32.79 32.485 32.55 230002 32.55 down down correct
HTUS.US Exchange Traded Concepts Trust 20260923 0 46.1 46.1 45.8 45.866 9700 45.866 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260923 0 39.7 39.7 39.48 39.48 19984 39.2899 down down correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260923 0 45.86 45.86 45.571 45.59 20700 45.59 down down correct
HYDW.US DBX ETF Trust 20260923 0 46.12 46.2 45.991 45.991 4800 45.991 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260923 0 19.78 19.8 19.68 19.68 134191 19.68 down down correct
HYG.US iShares Trust 20260923 0 78.55 78.59 78.07 78.1 68957375 78.1 down down correct
HYGH.US iShares U.S. ETF Trust 20260923 0 86.53 87.056 86.28 86.32 86500 86.32 down down correct
HYGV.US FlexShares Trust 20260923 0 39.58 39.5822 39.295 39.335 140973 39.335 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260923 0 35.83 35.835 35.6 35.61 2550417 35.61 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260923 0 24.14 24.143 23.78 23.9 4454229 23.9 down up incorrect
HYS.US PIMCO 0 20260923 0 91.78 91.81 91.2101 91.29 64128 91.29 down up incorrect
HYTR.US CP High Yield Trend ETF 20260923 0 20.96 20.96 20.86 20.875 39100 20.875 down up incorrect
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260923 0 40.68 40.68 40.31 40.36 20700 40.36 down up incorrect
IAI.US iShares U.S. Broker 20260923 0 182.49 185.05 182.49 182.83 48024 182.83 up down incorrect
IAK.US iShares U.S. Insurance ETF 20260923 0 138.8 140.58 138.17 138.23 102001 138.23 down up incorrect
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260923 0 33.78 33.8 33.719 33.719 4100 33.719 down up incorrect
IAT.US iShares U.S. Regional Banks ETF 20260923 0 58.4 58.76 57.73 57.85 135972 57.85 down up incorrect
IAU.US iShares Gold Trust 20260923 0 81.04 81.08 80.355 80.52 5648704 80.52 down up incorrect
IAUM.US iShares® Gold Trust Micro 20260923 0 42.97 42.97 42.6 42.68 1734455 42.68 down down correct
IBD.US Northern Lights Fund Trust IV 20260923 0 23.31 23.4 23.1538 23.17 61975 23.0881 down down correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260923 0 24.22 24.23 24.22 24.22 1614904 24.22
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260923 0 24.13 24.14 24.12 24.12 1319343 24.12 down down correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260923 0 25 25.045 24.92 24.96 1107085 24.96 down down correct
IBDU.US iShares Trust 20260923 0 22.78 22.79 22.69 22.7 940714 22.7 down down correct
IBDV.US iShares Trust 20260923 0 21.31 21.31 21.17 21.205 861069 21.205 down down correct
IBDW.US iShares Trust 20260923 0 20.28 20.28 20.115 20.15 666084 20.15 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260923 0 30.38 30.38 29.97 30.05 52430 30.05 down down correct
IBUY.US Amplify Online Retail ETF 20260923 0 67.89 67.89 66.367 66.367 4500 66.367 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260923 0 91.085 91.085 90.12 90.39 1409927 90.39 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260923 0 43.99 43.99 43.5001 43.69 161166 43.69 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260923 0 34.76 34.79 34.65 34.68 15200 34.68 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260923 0 61.82 61.825 61.1 61.21 931668 61.21 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260923 0 41.44 41.75 40.61 40.78 273572 40.78 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260923 0 43.08 43.08 42.6101 42.78 20265 42.78 down down correct
IDRV.US iShares Trust 20260923 0 34.47 34.47 34.04 34.14 46322 34.14 down down correct
IDU.US iShares U.S. Utilities ETF 20260923 0 103.22 103.22 101.62 101.71 395861 101.71 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20260923 0 11.17 11.22 11.11 11.13 16500 11.13 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260923 0 83.085 83.23 82.045 82.22 16463119 82.22 down down correct
IEUR.US iShares Core MSCI Europe ETF 20260923 0 75.17 75.23 74.505 74.83 592500 74.83 down up incorrect
IEV.US iShares Trust 20260923 0 72.67 72.67 71.94 72.04 54403 72.04 down up incorrect
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260923 0 27.96 28.15 27.825 27.9 298892 27.9 down up incorrect
IFED.US IFED 20260923 0 46.9 46.9 46.9 46.9 0 46.9
IG.US Principal Exchange 20260923 0 20.04 20.04 19.81 19.84 18189 19.84 down up incorrect
IGBH.US iShares Interest Rate Hedged Long 20260923 0 24.74 24.74 24.66 24.66 34266 24.66 down up incorrect
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260923 0 47.56 47.565 46.87 46.99 6294758 46.99 down up incorrect
IGM.US iShares Expanded Tech Sector ETF 20260923 0 170.68 170.68 168.12 169.11 298980 169.11 down up incorrect
IHAK.US iShares Cybersecurity and Tech ETF 20260923 0 68.04 68.87 67.59 68.81 260881 68.81 up up correct
IHDG.US WisdomTree Trust 20260923 0 52.46 52.46 52.11 52.28 62414 52.155 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260923 0 103.15 103.64 100.82 101.32 198096 101.32 down down correct
IHF.US iShares U.S. Healthcare Providers ETF 20260923 0 55.36 55.56 54.93 54.96 430547 54.96 down down correct
IHI.US iShares U.S. Medical Devices ETF 20260923 0 52.13 52.47 51.51 51.78 1290294 51.78 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260923 0 21.29 21.29 21.15 21.19 3800 21.19 down up incorrect
IIGD.US Invesco Investment Grade Defensive ETF 20260923 0 23.91 23.91 23.84 23.85 2500 23.85 down up incorrect
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260923 0 38.82 38.82 38.58 38.62 26100 38.62 down up incorrect
IJH.US iShares Trust 20260923 0 73.28 73.6141 73.01 73.03 8574495 73.03 down up incorrect
IJJ.US iShares S&P Mid 20260923 0 141.23 141.8699 140.63 140.63 127028 140.63 down up incorrect
IJK.US iShares S&P Mid 20260923 0 111.04 111.44 110.58 110.69 472965 110.69 down up incorrect
IJR.US iShares Core S&P Small 20260923 0 139.2 139.23 138.085 138.14 2314895 138.14 down up incorrect
IJS.US iShares S&P Small 20260923 0 131.44 131.44 130.21 130.22 193705 130.22 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260923 0 36.38 36.42 36.16 36.319 11600 36.319 down down correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260923 0 107.2 107.2 106.4 106.43 27203 106.43 down down correct
ILCG.US iShares Morningstar Growth ETF 20260923 0 118.25 118.25 116.97 117.28 89838 117.28 down down correct
ILCV.US iShares Morningstar Value ETF 20260923 0 107.12 107.12 106.56 106.57 18612 106.57 down down correct
ILDR.US First Trust Exchange 20260923 0 40.4 40.4 39.6514 39.84 51711 39.84 down down correct
ILF.US iShares Latin America 40 ETF 20260923 0 35.65 35.78 35.08 35.14 1518253 35.14 down down correct
ILTB.US iShares Trust 20260923 0 46.74 46.74 46.0705 46.17 58368 46.17 down down correct
IMCB.US iShares Morningstar Mid 20260923 0 96.3 96.464 95.83 95.86 34184 95.86 down down correct
IMCG.US iShares Morningstar Mid 20260923 0 95.28 95.48 94.87 94.9 203439 94.9 down down correct
IMTB.US iShares Core 5 20260923 0 42 42.0179 41.755 41.815 22254 41.815 down down correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260923 0 53.35 53.36 52.8 52.93 756874 52.93 down down correct
INCO.US Columbia India Consumer ETF 20260923 0 60.28 60.28 59.78 59.86 3000 59.86 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260923 0 42.41 42.41 41.84 41.98 7069 41.98 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260923 0 38.29 38.32 38.15 38.17 82968 38.17 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260923 0 52.76 52.76 51.84 51.9 89509 51.9 down down correct
INKM.US SSGA Active Trust 20260923 0 33.96 33.99 33.87 33.8877 5751 33.5445 down up incorrect
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260923 0 23.24 23.24 23.02 23.09 721900 23.09 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260923 0 42.22 42.22 41.82 41.94 734743 41.94 down down correct
IOCT.US Innovator ETFs Trust 20260923 0 38.035 38.05 37.845 37.922 8100 37.922 down down correct
IOO.US iShares Global 100 ETF 20260923 0 145.73 145.73 143.9372 144.46 51016 144.46 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20260923 0 85.63 85.63 84.885 85 66252 85 down down correct
IPAY.US ETF Series Solutions 20260923 0 47.6 47.6 47 47.01 30541 47.01 down down correct
IPO.US Renaissance IPO ETF 20260923 0 54.45 54.45 53.6 53.76 13422 53.76 down down correct
IPOS.US Renaissance International IPO ETF 20260923 0 21.94 21.94 21.915 21.915 400 21.915 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260923 0 35.11 35.11 34.74 34.84 55609 34.84 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260923 0 42.65 42.65 42.28 42.3161 4765 42.3161 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260923 0 50.29 50.295 49.82 49.99 1279582 49.99 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20260923 0 38.152 38.152 38.152 38.152 300 38.152
IQSU.US IQ Candriam ESG US Equity ETF 20260923 0 62.891 62.97 62.891 62.897 2900 62.897 up up correct
ISCB.US iShares Morningstar Small 20260923 0 72.59 72.59 72.292 72.292 7336 72.292 down down correct
ISCF.US iShares Trust 20260923 0 45.49 45.49 45 45.11 30900 45.11 down down correct
ISCG.US iShares Morningstar Small 20260923 0 62.28 62.28 61.85 61.89 24500 61.89 down down correct
ISCV.US iShares Morningstar Small 20260923 0 77.03 77.57 76.323 76.323 10508 76.323 down up incorrect
ISRA.US VanEck Vectors Israel ETF 20260923 0 67.86 68.23 67.83 68.19 1400 68.19 up up correct
ISWN.US Amplify ETF Trust 20260923 0 21.7 21.7 21.36 21.431 4800 21.431 down down correct
ITAN.US Alpha Architect ETF Trust 20260923 0 44.46 44.46 44.25 44.34 8600 44.34 down down correct
ITEQ.US BlueStar Israel Technology ETF 20260923 0 63.13 63.13 62.49 62.727 1400 62.727 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260923 0 168.72 168.77 167.35 167.54 1044107 167.54 down down correct
IVE.US iShares Trust 20260923 0 232.88 233.06 231.655 231.92 790554 231.92 down down correct
IVES.US ETF Managers Trust 20260923 0 41.9 42 41.48 41.73 500774 41.73 down down correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260923 0 43.72 43.78 43.34 43.48 988479 43.48 down down correct
IVOG.US Vanguard S&P Mid 20260923 0 138.74 138.97 137.94 138.25 21811 138.25 down down correct
IVOL.US Krane Shares Trust 20260923 0 16.24 16.24 15.99 16.08 191858 16.08 down down correct
IVOO.US Vanguard Admiral Funds 20260923 0 124.07 124.52 123.5916 123.63 90890 123.63 down down correct
IVOV.US Vanguard S&P Mid 20260923 0 109.57 110.1 109.2 109.2 22400 109.2 down down correct
IVV.US iShares Core S&P 500 ETF 20260923 0 776.16 776.4 769.87 771.21 8408008 771.21 down up incorrect
IVW.US iShares S&P 500 Growth ETF 20260923 0 143.525 143.525 141.795 142.21 1369454 142.21 down down correct
IWB.US iShares Russell 1000 ETF 20260923 0 422.24 422.24 418.795 419.35 255963 419.35 down up incorrect
IWC.US iShares Micro 20260923 0 191.46 192.38 187.51 187.82 272244 187.82 down down correct
IWD.US iShares Russell 1000 Value ETF 20260923 0 252.42 252.75 251.17 251.42 1723143 251.42 down down correct
IWF.US iShares Russell 1000 Growth ETF 20260923 0 126.6 126.76 125.04 125.39 3471838 125.39 down down correct
IWL.US iShares Russell Top 200 ETF 20260923 0 192.8 192.8 191.015 191.27 23759 191.27 down down correct
IWM.US iShares Trust 20260923 0 285.99 286.18 281.84 281.92 24351420 281.92 down down correct
IWN.US iShares Russell 2000 Value ETF 20260923 0 216.01 216.01 213.2 213.32 469496 213.32 down down correct
IWO.US iShares Russell 2000 Growth ETF 20260923 0 366.27 366.53 359.47 360.39 493257 360.39 down down correct
IWP.US iShares Russell Mid 20260923 0 139.73 139.84 138.66 138.85 471967 138.85 down down correct
IWR.US iShares Russell Mid 20260923 0 108.82 109.0601 108.24 108.32 1621237 108.32 down down correct
IWS.US iShares Russell Mid 20260923 0 164.28 164.683 163.49 163.54 314874 163.54 down down correct
IWV.US iShares Russell 3000 ETF 20260923 0 438.1 438.3172 434.51 435.02 139749 435.02 down up incorrect
IWX.US iShares Russell Top 200 Value ETF 20260923 0 111.22 111.3909 110.75 110.9 143137 110.9 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20260923 0 298.02 298.25 294.32 295.16 227449 295.16 down down correct
IXC.US iShares Global Energy ETF 20260923 0 57.52 58.2144 57.46 57.84 623776 57.84 up down incorrect
IXG.US iShares Global Financials ETF 20260923 0 129.92 130.21 128.92 129.07 15800 129.07 down up incorrect
IXJ.US iShares Global Healthcare ETF 20260923 0 103.59 103.99 102.4805 102.77 76370 102.77 down down correct
IXN.US iShares Global Tech ETF 20260923 0 149.05 149.125 146.88 147.75 132596 147.75 down down correct
IXP.US iShares Global Comm Services ETF 20260923 0 121.11 121.11 120.07 120.07 12500 120.07 down down correct
IYC.US iShares U.S. Consumer Services ETF 20260923 0 97.2 97.2 96.145 96.25 80184 96.25 down down correct
IYE.US iShares U.S. Energy ETF 20260923 0 65.6 66.395 65.49 65.76 1397780 65.76 up up correct
IYF.US iShares U.S. Financials ETF 20260923 0 129.22 130.42 128.91 128.98 250550 128.98 down down correct
IYG.US iShares U.S. Financial Services ETF 20260923 0 92.06 92.88 91.95 91.97 111489 91.97 down down correct
IYH.US iShares U.S. Healthcare ETF 20260923 0 72.11 72.56 71.3 71.54 376526 71.54 down down correct
IYK.US iShares U.S. Consumer Goods ETF 20260923 0 72.44 72.77 71.98 72.16 126000 72.16 down down correct
IYM.US iShares U.S. Basic Materials ETF 20260923 0 183.18 184.38 182.56 183.74 343223 183.74 up up correct
IYR.US iShares U.S. Real Estate ETF 20260923 0 97.89 98.47 97.1337 97.24 5540381 97.24 down down correct
IYW.US iShares U.S. Technology ETF 20260923 0 266.4 266.68 262.78 264.52 518395 264.52 down down correct
IYY.US iShares Dow Jones U.S. ETF 20260923 0 187.9 187.9 186.49 186.66 15900 186.66 down down correct
JAAA.US Janus Detroit Street Trust 20260923 0 50.69 50.69 50.68 50.68 6367213 50.68 down down correct
JDIV.US JPMorgan U.S. Dividend ETF 20260923 0 56.55 56.55 56.398 56.398 1400 56.398 down down correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260923 0 21.63 22.72 21.6 22.5 642194 22.5 up up correct
JEPI.US J.P. Morgan Exchange 20260923 0 56.73 56.76 56.51 56.58 3538143 56.58 down down correct
JETS.US U.S. Global Jets ETF 20260923 0 28.855 28.855 28.225 28.25 7587156 28.25 down down correct
JHCB.US John Hancock Exchange 20260923 0 20.539 20.539 20.37 20.3806 18675 20.3806 down down correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260923 0 40.65 40.65 40.16 40.241 69425 40.241 down up incorrect
JHMB.US John Hancock Exchange 20260923 0 21.23 21.23 21.06 21.095 62450 21.095 down up incorrect
JHMD.US John Hancock Multifactor Developed International ETF 20260923 0 45.13 45.18 44.71 44.86 170600 44.86 down down correct
JHML.US John Hancock Multifactor Large Cap ETF 20260923 0 90.46 90.46 89.934 89.934 18700 89.934 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260923 0 72.92 73.06 72.51 72.55 334795 72.55 down down correct
JHMU.US John Hancock Exchange 20260923 0 25.14 25.14 24.94 25.018 9100 25.018 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260923 0 46.59 46.59 46.29 46.29 20900 46.29 down down correct
JIG.US J.P. Morgan Exchange 20260923 0 85.39 85.39 84.21 84.65 26700 84.65 down down correct
JMBS.US Janus Henderson Mortgage 20260923 0 43.43 43.46 42.94 43.06 1254407 43.06 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260923 0 84.04 84.065 83.43 83.65 329836 83.65 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260923 0 94.53 94.56 93.93 93.97 3715956 93.97 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260923 0 177.36 177.88 167.34 169.83 396500 169.83 down down correct
JOJO.US Tidal ETF Trust 20260923 0 14.73 14.745 14.73 14.745 3300 14.745 up down incorrect
JOYY.US Infusive® Compounding Global Equities ETF 20260923 0 78.73 80.58 77.2 80.38 907145 80.38 up up correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260923 0 65.1 65.125 64.591 64.6308 36285 64.6308 down down correct
JPIE.US J.P. Morgan Exchange 20260923 0 45.28 45.285 45.05 45.12 1562992 45.12 down down correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260923 0 75.04 75.04 74.472 74.5816 261687 74.5816 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260923 0 39.17 39.17 38.82 38.82 19300 38.82 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260923 0 122.09 122.09 121.13 121.14 13238 121.14 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260923 0 57.55 57.55 57.033 57.033 14754 57.033 down up incorrect
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260923 0 138.89 138.89 137.6 137.63 8095 137.63 down down correct
JPXN.US iShares JPX 20260923 0 103.84 103.84 103.08 103.08 5200 103.08 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260923 0 74.63 74.63 74.29 74.42 1140000 74.42 down down correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20260923 0 46.3 46.3 46.0701 46.12 299750 46.12 down down correct
JSTC.US Tidal ETF Trust 20260923 0 23.206 23.206 22.63 22.63 6300 22.63 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260923 0 69.55 69.55 68.81 68.92 103969 68.92 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260923 0 110.065 110.065 109.52 109.529 9357 109.2818 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260923 0 59.1 59.1 58.65 58.71 152826 58.71 down down correct
JXI.US iShares Global Utilities ETF 20260923 0 78.62 78.62 77.52 77.61 48300 77.61 down down correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260923 0 28.555 28.555 28.36 28.36 7000 28.36 down down correct
KBA.US KraneShares Trust 20260923 0 32.2 32.2 32.04 32.15 44800 32.15 down down correct
KBE.US SPDR S&P Bank ETF 20260923 0 65.03 65.39 64.48 64.51 2056218 64.51 down down correct
KCCA.US KraneShares California Carbon Allowance ETF 20260923 0 16.4 16.4 16.25 16.27 4500 16.27 down down correct
KCE.US SPDR S&P Capital Markets ETF 20260923 0 157.33 158.89 157.11 157.15 12800 157.15 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260923 0 25.43 25.43 25.402 25.402 600 25.402 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260923 0 51.965 52.06 51.667 51.707 7500 51.707 down down correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260923 0 21.74 21.74 21.52 21.575 4000 21.575 down up incorrect
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260923 0 23.97 23.97 23.93 23.93 800 23.93 down up incorrect
KIE.US SPDR S&P Insurance ETF 20260923 0 60.51 61.08 60.055 60.09 1373775 60.09 down down correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20260923 0 30.63 31.098 30.63 31.07 304655 31.07 up down incorrect
KNOW.US Direxion All Cap Insider Sentiment Shares 20260923 0 12.74 12.74 12.74 12.74 82 12.74
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260923 0 133.1405 133.1405 133.1405 133.1405 24 133.1405
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260923 0 26.43 27.42 26.17 26.46 3313872 26.46 up up correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260923 0 68.29 68.29 67.59 67.59 118741 67.59 down up incorrect
KONG.US ETF Opportunities Trust 20260923 0 32.845 32.845 32.845 32.845 200 32.845
KORP.US American Century Diversified Corporate Bond ETF 20260923 0 45.39 45.39 44.96 45.01 78183 45.01 down up incorrect
KORU.US Direxion Shares ETF Trust 20260923 0 22.415 22.525 20.98 21.27 18596645 21.27 down down correct
KRBN.US KraneShares Global Carbon ETF 20260923 0 34 34 33.63 33.65 44300 33.65 down down correct
KRE.US SPDR S&P Regional Banking ETF 20260923 0 71.02 71.38 70.36 70.38 16432914 70.38 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20260923 0 37.31 37.41 37.155 37.19 360683 37.19 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260923 0 24.23 24.265 23.97 24.03 478217 24.03 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260923 0 19.33 19.33 18.98 19.02 141700 19.02 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260923 0 28.29 28.29 28.23 28.23 2600 28.23 down down correct
KWEB.US KraneShares CSI China Internet ETF 20260923 0 24.99 25.01 24.77 24.85 19969500 24.85 down up incorrect
KXI.US iShares Global Consumer Staples ETF 20260923 0 66.99 67.06 66.6599 66.72 47949 66.72 down up incorrect
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260923 0 6.615 7.455 6.47 7.35 24814301 7.35 up up correct
LABU.US Direxion Shares ETF Trust 20260923 0 287.9 293.1 249.08 253.11 896310 253.11 down down correct
LCR.US Leuthold Core ETF 20260923 0 40.37 40.37 40.294 40.294 2400 40.294 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260923 0 58.77 58.93 58.3701 58.5866 85954 58.5866 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260923 0 82.7901 82.7901 82.25 82.3 94799 82.3 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260923 0 94.61 94.61 94.08 94.13 39200 94.13 down down correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260923 0 42.71 42.73 42.43 42.52 37440 42.52 down down correct
LGH.US HCM Defender 500 Index ETF 20260923 0 66.62 66.65 66.18 66.297 9800 66.297 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260923 0 177.85 178.2 177.32 177.32 33200 177.32 down down correct
LGOV.US First Trust Exchange 20260923 0 20.49 20.49 20.095 20.18 182000 20.1025 down down correct
LIT.US Global X Funds 20260923 0 70.06 70.39 69.325 69.58 123452 69.58 down down correct
LOPP.US Gabelli ETFs Trust 20260923 0 36.133 36.133 36.133 36.133 100 36.133
LOUP.US Innovator ETFs Trust 20260923 0 90.725 90.846 89.865 90.5 8700 90.5 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260923 0 104.86 104.91 103.68 103.89 35099898 103.89 down down correct
LQDB.US iShares Trust 20260923 0 83.5 83.5 83.258 83.258 900 83.258 down down correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260923 0 92.96 93.02 92.82 92.9 99159 92.9 down up incorrect
LRGF.US iShares MSCI USA Multifactor ETF 20260923 0 78.83 78.83 78.2239 78.33 232014 78.33 down up incorrect
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260923 0 69.468 69.468 69.468 69.468 900 69.468
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260923 0 54.33 54.45 54.04 54.04 8300 54.04 down up incorrect
LSAT.US Two Roads Shared Trust 20260923 0 45.17 45.28 45.044 45.044 4800 45.044 down up incorrect
LTL.US ProShares Ultra Telecommunications 20260923 0 24.51 24.93 24.51 24.593 1689 24.593 up up correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260923 0 47.32 47.32 46.46 46.57 1644484 46.57 down down correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260923 0 67.816 67.816 67.58 67.58 100 67.58 down down correct
MBOX.US Freedom Day Dividend ETF 20260923 0 40.84 40.84 40.626 40.626 1500 40.626 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260923 0 20.03 20.045 19.949 19.966 20700 19.966 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260923 0 668.26 671.625 666.12 666.33 522871 666.33 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260923 0 105.94 106.345 105.47 105.58 99705 105.58 down up incorrect
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260923 0 90.69 91.115 90.32 90.39 143124 90.39 down up incorrect
META.US Roundhill Ball Metaverse ETF 20260923 0 747.6 763.9 739.51 744.1 30829240 744.1 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260923 0 25.85 25.85 24.81 25.34 13292 25.34 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20260923 0 42.13 42.13 41.73 41.855 13800 41.855 down up incorrect
MFEM.US PIMCO RAFI Dynamic Multi 20260923 0 28.95 28.95 28.4 28.591 17300 28.591 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20260923 0 65.65 65.72 65.49 65.49 21400 65.49 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260923 0 286.77 286.77 284.0912 284.57 67840 284.57 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260923 0 93.52 93.6 92.4221 92.71 938972 92.71 down down correct
MGV.US Vanguard World Fund 20260923 0 164.85 165.43 164.22 164.35 135330 164.35 down down correct
MID.US American Century Mid Cap Growth Impact ETF 20260923 0 69.72 70.56 69.72 70.56 2200 70.56 up up correct
MIDE.US DBX ETF Trust 20260923 0 36.9 36.9 36.811 36.811 1800 36.811 down down correct
MIDU.US Direxion Shares ETF Trust 20260923 0 62.7 63.39 62.045 62.07 22265 62.07 down up incorrect
MINO.US PIMCO ETF Trust 20260923 0 43.59 43.61 43.09 43.29 569735 43.29 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260923 0 100.68 100.69 100.65 100.65 2952616 100.65 down down correct
MJ.US ETFMG Alternative Harvest ETF 20260923 0 27.44 27.89 27.34 27.66 26200 27.66 up up correct
MLPA.US Global X MLP ETF 20260923 0 55.45 55.65 54.98 55.02 196755 55.02 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260923 0 30.93 30.93 30.1891 30.1891 1781 30.1891 down down correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260923 0 73.81 73.82 73.385 73.385 600 73.385 down down correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20260923 0 72.7 73.45 72.39 72.47 194940 72.47 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20260923 0 22.91 22.91 22.668 22.75 222297 22.75 down down correct
MMIT.US IndexIQ Active ETF Trust 20260923 0 23.37 23.37 23.15 23.22 533774 23.22 down down correct
MMSC.US MMSC 20260923 0 26.861 26.861 26.861 26.861 300 26.861
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260923 0 310.1 310.1 307.96 307.96 900 307.96 down down correct
MNA.US IQ Merger Arbitrage ETF 20260923 0 36.93 36.93 36.8247 36.86 9434 36.86 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20260923 0 84.56 85.24 84.23 84.31 218853 84.31 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260923 0 9.18 9.18 8.91 8.92 1856251 8.92 down up incorrect
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260923 0 61.3756 61.3756 61.3756 61.3756 33 61.3756
MSOS.US AdvisorShares Pure US Cannabis ETF 20260923 0 5.31 5.44 5.255 5.43 5736859 5.43 up up correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260923 0 42.74 42.83 42.58 42.66 7800 42.4588 down down correct
MUB.US iShares Trust 20260923 0 102.8 102.815 101.685 102.04 15122280 102.04 down down correct
MUNI.US PIMCO ETF Trust 20260923 0 50.54 50.54 50.03 50.25 879146 50.25 down down correct
MUSI.US American Century Multisector Income ETF 20260923 0 42.3 42.3 42.05 42.14 47000 42.14 down down correct
MUST.US Columbia Multi 20260923 0 19.51 19.57 19.23 19.28 227739 19.28 down down correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260923 0 11.45 11.45 11 11.0139 7181 11.0139 down down correct
MVV.US ProShares Ultra MidCap400 20260923 0 82.1 82.46 81.662 81.662 1714 81.662 down down correct
MXI.US iShares Global Materials ETF 20260923 0 110.55 110.55 109.6 109.81 29500 109.81 down up incorrect
MYY.US ProShares Short MidCap400 20260923 0 15.67 15.7907 15.67 15.7907 1606 15.7907 up down incorrect
MZZ.US ProShares UltraShort MidCap400 20260923 0 6.34 6.4235 6.34 6.4235 325 6.4235 up down incorrect
NACP.US Impact Shares Trust I 20260923 0 61.72 61.72 60.87 60.87 3900 60.87 down down correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260923 0 31.085 31.5 29.96 29.98 1469553 29.98 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20260923 0 87.21 87.4099 86.7801 86.8312 15290 86.8312 down down correct
NERD.US Listed Funds Trust 20260923 0 22.4 22.454 22.36 22.454 700 22.454 up up correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260923 0 24.68 24.68 24.409 24.427 35400 24.427 down down correct
NFLT.US Virtus Newfleet Multi 20260923 0 22.45 22.45 22.301 22.325 144100 22.325 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260923 0 64.15 64.15 63.65 63.68 73595 63.68 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260923 0 110.56 110.56 108.27 108.33 385957 108.33 down down correct
NORW.US Global X MSCI Norway ETF 20260923 0 36.6 36.66 36.24 36.49 14500 36.49 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20260923 0 14.4 14.5313 13.84 14.3261 39636 14.3261 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260923 0 52.7 54.42 51.46 52.8691 68350 52.8691 up up correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260923 0 47.66 47.66 46.988 46.988 3900 46.7415 down down correct
NTSI.US WisdomTree International Efficient Core Fund 20260923 0 46.75 46.77 46.405 46.5 25100 46.5 down down correct
NTSX.US WisdomTree Trust 20260923 0 60.01 60.01 59.28 59.3 29900 59.1448 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260923 0 20.36 20.36 20.202 20.23 1300 20.23 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260923 0 21.48 21.485 21.29 21.322 82900 21.322 down down correct
NUGO.US Nushares ETF Trust 20260923 0 44.19 44.19 44.1 44.159 1800 44.159 down down correct
NUGT.US Direxion Shares ETF Trust 20260923 0 174.44 174.78 166.5 168.35 830700 168.35 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260923 0 20.88 20.88 20.73 20.74 24600 20.74 down down correct
NUSA.US Nuveen Enhanced Yield 1 20260923 0 22.72 22.72 22.68 22.69 1700 22.69 down down correct
NYF.US iShares New York Muni Bond ETF 20260923 0 51.44 51.45 50.875 51.05 418999 51.05 down up incorrect
OALC.US Unified Series Trust 20260923 0 41.65 41.65 41.23 41.33 8800 41.33 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260923 0 27.535 27.535 27.498 27.498 600 27.498 down down correct
OCIO.US ClearShares OCIO ETF 20260923 0 38.2003 38.2003 38.2003 38.2003 173 38.2003
OEF.US iShares S&P 100 ETF 20260923 0 386.96 386.96 382.81 383.62 178021 383.62 down down correct
OGCP.US Empire State Realty OP L.P 20260923 0 4.04 4.05 4.04 4.05 700 4.05 up up correct
OIH.US VanEck Vectors ETF Trust 20260923 0 396.97 399.88 392.62 395.66 350715 395.66 down down correct
OILU.US Bank of Montreal 20260923 0 47.56 49.53 47.5559 48.29 97157 48.29 up up correct
OND.US ProShares Trust 20260923 0 33.279 33.279 33.279 33.279 100 33.279
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260923 0 150.01 150.01 150.01 150.01 300 150.01
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260923 0 142.09 142.09 141.3028 141.3028 3214 141.3028 down up incorrect
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260923 0 127.16 127.16 125.77 125.77 10300 125.77 down up incorrect
ONLN.US ProShares Online Retail ETF 20260923 0 55.53 55.53 54.97 54.97 4900 54.97 down down correct
ONOF.US Global X Funds 20260923 0 41.275 41.275 41.05 41.082 5200 41.082 down down correct
OPER.US ETF Series Solutions 20260923 0 100.311 100.39 100.311 100.33 5900 100.33 up down incorrect
OUNZ.US VanEck Merk Gold Trust 20260923 0 41.43 41.43 41.07 41.15 520943 41.15 down down correct
OVB.US Overlay Shares Core Bond ETF 20260923 0 19.835 19.835 19.7 19.762 29000 19.762 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20260923 0 31.89 31.92 31.35 31.48 28000 31.48 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20260923 0 57.91 57.91 57.21 57.35 191261 57.35 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260923 0 42.48 42.48 42.33 42.3383 63370 42.3383 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20260923 0 20.7 20.7 20.64 20.6875 2204 20.6875 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20260923 0 39.64 39.64 39.19 39.19 20500 39.19 down down correct
OVT.US Listed Funds Trust 20260923 0 21.44 21.46 21.389 21.437 24900 21.437 down up incorrect
OWNS.US Impact Shares Trust I 20260923 0 16.82 16.82 16.7 16.711 1900 16.711 down up incorrect
PAB.US PGIM ETF Trust 20260923 0 41.03 41.03 40.665 40.73 11000 40.73 down up incorrect
PALC.US Pacer Lunt Large Cap Multi 20260923 0 55.17 55.265 54.9 54.9 7300 54.9 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260923 0 23 23.06 22.72 22.95 1040100 22.95 down down correct
PAMC.US Pacer Lunt MidCap Multi 20260923 0 52.53 52.68 52.33 52.33 2600 52.33 down up incorrect
PBD.US Invesco Global Clean Energy ETF 20260923 0 17.34 17.34 16.981 16.99 24351 16.99 down up incorrect
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260923 0 97.55 97.74 95.79 96.27 18800 96.27 down down correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260923 0 45.83 45.83 45.41 45.42 6556 45.42 down down correct
PBP.US Invesco Exchange 20260923 0 23.35 23.3599 23.16 23.16 400627 23.16 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20260923 0 31.18 31.18 30.42 30.47 172923 30.47 down down correct
PCEF.US Invesco Exchange 20260923 0 19.74 19.75 19.51 19.51 301323 19.51 down down correct
PCY.US Invesco Exchange 20260923 0 20.76 20.76 20.5026 20.52 423131 20.52 down down correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260923 0 46.51 46.51 46.13 46.17 20700 46.17 down down correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260923 0 62.06 62.06 61.15 61.49 86755 61.49 down down correct
PEXL.US Pacer Funds Trust 20260923 0 73.7147 73.7147 73.7147 73.7147 164 73.7147
PFFA.US ETFis Series Trust I 20260923 0 20.44 20.46 20.21 20.21 1049746 20.21 down down correct
PFFD.US Global X U.S. Preferred ETF 20260923 0 17.99 17.99 17.865 17.91 1111198 17.91 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260923 0 6.95 6.95 6.95 6.95 704 6.95
PFFR.US ETFis Series Trust I 20260923 0 17.25 17.3007 16.95 16.98 31830 16.98 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20260923 0 21.92 21.92 21.835 21.84 87970 21.84 down down correct
PFIG.US Invesco Exchange 20260923 0 23.23 23.23 23.14 23.19 8600 23.19 down down correct
PFIX.US Simplify Exchange Traded Funds 20260923 0 53.12 55.55 53.12 54.76 198900 54.6648 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260923 0 19.4 19.415 19.34 19.35 82004 19.35 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260923 0 17.81 17.855 17.6901 17.72 659112 17.72 down down correct
PGF.US Invesco Financial Preferred ETF 20260923 0 13.1 13.1 12.948 13 349568 13 down down correct
PGHY.US Invesco Exchange 20260923 0 19.43 19.4353 19.26 19.35 41819 19.35 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260923 0 48.27 48.27 47.87 47.94 12700 47.94 down down correct
PGX.US Invesco Preferred ETF 20260923 0 10.35 10.35 10.242 10.3 10203270 10.3 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260923 0 41.44 41.61 41.35 41.49 9100 41.49 up down incorrect
PHYL.US PGIM Active High Yield Bond ETF 20260923 0 34.23 34.24 34.0201 34.06 188670 34.06 down up incorrect
PHYS.US Sprott Physical Gold Trust 20260923 0 32.56 32.58 32.28 32.38 3437500 32.38 down down correct
PICB.US Invesco Exchange 20260923 0 22.5 22.5 22.3302 22.3726 30822 22.3726 down down correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260923 0 92.03 92.03 91.645 91.732 16000 91.732 down down correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260923 0 18.97 18.97 16.602 16.85 71900 16.85 down down correct
PINK.US Simplify Exchange Traded Funds 20260923 0 39.07 39.1461 38.16 38.18 99515 38.18 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260923 0 127.12 127.71 125.07 125.46 22634 125.46 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20260923 0 92.79 92.79 91.68 91.68 22000 91.68 down down correct
PLTM.US GraniteShares Platinum Trust 20260923 0 17 17.005 16.7 16.79 109475 16.79 down down correct
PPA.US Invesco Aerospace & Defense ETF 20260923 0 159.58 161.36 159.47 159.5 245129 159.5 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260923 0 16 16.0326 15.76 15.89 2150804 15.89 down down correct
PQDI.US Principal Exchange 20260923 0 19.01 19.04 18.922 18.94 55500 18.94 down down correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20260923 0 18.66 18.66 18.57 18.57 286453 18.57 down down correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20260923 0 55.45 55.48 55.14 55.18 316636 55.18 down up incorrect
PSI.US Invesco Dynamic Semiconductors ETF 20260923 0 147.76 147.84 143.9908 147.74 209910 147.74 down up incorrect
PSIL.US PSIL 20260923 0 25.27 25.27 23.93 24.05 41200 24.05 down up incorrect
PSK.US SPDR ICE Preferred Securities ETF 20260923 0 29.1 29.1 28.8 28.88 136210 28.88 down down correct
PSLV.US Sprott Physical Silver Trust 20260923 0 21.29 21.31 20.9 20.97 4795500 20.97 down down correct
PSP.US Invesco Exchange 20260923 0 58.23 58.25 57.53 57.53 25800 57.53 down down correct
PSQ.US ProShares Trust 20260923 0 24.55 24.835 24.55 24.73 16693279 24.73 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20260923 0 98.61 98.64 98.04 98.04 1800 98.04 down down correct
PST.US ProShares UltraShort 7 20260923 0 24.425 24.9773 24.425 24.8698 8142 24.8698 up up correct
PTBD.US Pacer Funds Trust 20260923 0 18.83 18.83 18.73 18.735 1800 18.6413 down down correct
PTEST.US X 20260923 0 24.97 24.97 24.97 24.97 23370 24.97
PTIN.US Pacer Trendpilot International ETF 20260923 0 37.08 37.13 36.9 36.939 5200 36.939 down down correct
PULS.US PGIM Ultra Short Bond ETF 20260923 0 49.63 49.64 49.62 49.62 3154660 49.62 down down correct
PVI.US Invesco Exchange 20260923 0 24.84 24.87 24.78 24.84 7700 24.84
PWB.US Invesco Dynamic Large Cap Growth ETF 20260923 0 162.9 162.9 161.11 161.85 193365 161.85 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260923 0 77.82 78.45 77.72 77.8 274800 77.8 down down correct
PWZ.US Invesco Exchange 20260923 0 22.95 22.95 22.615 22.69 1069770 22.69 down down correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260923 0 39.97 40.41 39.8 39.89 17500 39.89 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260923 0 77.93 77.93 77.13 77.35 212577 77.35 down down correct
PXH.US Invesco Exchange 20260923 0 29.63 29.63 29.305 29.37 199367 29.37 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260923 0 45.07 45.07 44.58 44.74 24800 44.74 down down correct
PZA.US Invesco Exchange 20260923 0 21.93 21.98 21.57 21.65 5410518 21.65 down down correct
PZT.US Invesco Exchange 20260923 0 21.04 21.07 20.79 20.79 56300 20.79 down down correct
QAI.US IQ Hedge Multi 20260923 0 36.56 36.56 36.29 36.32 25000 36.32 down down correct
QARP.US DBX ETF Trust 20260923 0 67.55 67.55 67.17 67.17 3400 67.17 down down correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260923 0 90.3 90.3 89.57 89.57 16300 89.57 down down correct
QDF.US FlexShares Trust 20260923 0 91.37 91.37 90.48 90.51 45100 90.51 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260923 0 39.23 39.23 39.005 39.005 700 39.005 down down correct
QDPL.US Pacer Funds Trust 20260923 0 46.63 46.666 46.25 46.65 95785 46.65 up up correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260923 0 99.02 99.08 98.17 98.52 42961 98.52 down down correct
QEMM.US SPDR Index Shares Funds 20260923 0 82.29 82.29 81.5547 81.5547 2900 81.5547 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20260923 0 118.38 118.38 117.525 117.65 59423 117.65 down down correct
QID.US ProShares UltraShort QQQ 20260923 0 12.91 13.22 12.91 13.12 52051754 13.12 up up correct
QINT.US American Century Quality Diversified International ETF 20260923 0 70.7 70.76 70.135 70.32 47620 70.32 down down correct
QLD.US ProShares Ultra QQQ 20260923 0 97.68 97.71 95.38 96.16 3835700 96.16 down down correct
QLTA.US iShares Aaa 20260923 0 45.92 45.925 45.5 45.59 151762 45.59 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260923 0 79.15 79.15 78.56 78.65 9900 78.65 down down correct
QLVD.US FlexShares Developed Markets ex 20260923 0 33.425 33.426 33.425 33.426 1500 33.426 up up correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260923 0 34.148 34.148 34.148 34.148 100 34.148
QPX.US AdvisorShares Q Dynamic Growth ETF 20260923 0 48.85 48.89 48.755 48.762 10700 48.762 down down correct
QQH.US HCM Defender 100 Index ETF 20260923 0 88.62 88.62 87.45 87.88 82270 87.88 down down correct
QQQE.US Direxion NASDAQ 20260923 0 121.6 121.6 120.55 120.9 117240 120.9 down down correct
QTUM.US Defiance Quantum ETF 20260923 0 154.3 154.61 151.7 152.45 395900 152.45 down down correct
QUS.US SPDR MSCI USA StrategicFactors ETF 20260923 0 192.33 192.42 191.4901 191.69 10767 191.69 down down correct
QVML.US Invesco Exchange 20260923 0 45.75 45.75 45.292 45.3314 45331 45.3314 down down correct
QVMM.US Invesco Exchange 20260923 0 34.17 34.23 34.001 34.001 3800 34.001 down down correct
QVMS.US Invesco Exchange 20260923 0 32.66 32.66 32.47 32.47 800 32.47 down down correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20260923 0 155.76 155.83 155.76 155.8139 1563 155.8139 up up correct
RAAX.US VanEck Inflation Allocation ETF 20260923 0 40.8 41.01 40.6401 40.77 164716 40.77 down down correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260923 0 49.99 49.99 49.76 49.77 33077 49.77 down down correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260923 0 75.21 75.2201 75.16 75.18 274421 75.18 down down correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260923 0 22.89 23.35 22.89 23.04 2600 23.04 up down incorrect
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260923 0 58.9 58.96 58.48 58.48 34415 58.48 down up incorrect
RDOG.US ALPS REIT Dividend Dogs ETF 20260923 0 38.3 38.3 38.3 38.3 100 38.3
RECS.US Columbia ETF Trust I 20260923 0 45.73 45.76 45.41 45.46 452906 45.46 down up incorrect
REET.US iShares Global REIT ETF 20260923 0 26.34 26.35 26.11 26.14 3363265 26.14 down up incorrect
REK.US ProShares Short Real Estate 20260923 0 16.24 16.385 16.2 16.385 12641 16.385 up down incorrect
RETL.US Direxion Daily Retail Bull 3X Shares 20260923 0 7.51 7.51 7.08 7.11 383051 7.11 down down correct
REVS.US Columbia Research Enhanced Value ETF 20260923 0 33.3 33.34 33.13 33.14 36200 33.14 down down correct
REW.US ProShares UltraShort Technology 20260923 0 10.25 10.505 10.25 10.3885 24150 10.3885 up up correct
REZ.US iShares Trust 20260923 0 89.41 89.995 89.07 89.085 105367 89.085 down down correct
RFCI.US ALPS ETF Trust 20260923 0 21.65 21.65 21.53 21.59 6600 21.59 down down correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260923 0 71.81 71.846 71.67 71.67 2800 71.67 down down correct
RFFC.US RiverFront Dynamic US Flex 20260923 0 77.05 77.05 76.791 76.791 800 76.791 down down correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260923 0 59.89 59.92 59.64 59.65 10600 59.65 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260923 0 145.03 145.95 144.73 144.73 3100 144.73 down down correct
RHRX.US Starboard Investment Trust 20260923 0 21.58 21.61 21.5 21.5028 7853 21.5028 down down correct
RHTX.US Starboard Investment Trust 20260923 0 19.95 20.009 19.95 20.009 2000 20.009 up up correct
RIET.US Hoya Capital High Dividend Yield ETF 20260923 0 8.91 8.99 8.73 8.73 117137 8.73 down down correct
RIGS.US RiverFront Strategic Income Fund 20260923 0 22.39 22.39 22.15 22.17 11400 22.17 down down correct
RINF.US ProShares Inflation Expectations ETF 20260923 0 32.47 32.47 32.41 32.4344 860 32.4344 down down correct
RISN.US Inspire Tactical Balanced ESG ETF 20260923 0 30.47 30.58 30.455 30.455 1200 30.3713 down down correct
RISR.US FolioBeyond Rising Rates ETF 20260923 0 36.69 36.7799 36.59 36.67 117666 36.67 down down correct
RLY.US SSGA Active Trust 20260923 0 37.24 37.24 37.005 37.07 189202 36.9966 down down correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260923 0 36.23 36.23 36.085 36.087 16200 36.087 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260923 0 80.74 80.88 79.9 80.21 203929 80.21 down down correct
RODM.US Lattice Strategies Trust 20260923 0 41.55 41.55 41.1601 41.3299 130723 41.3299 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260923 0 107.32 107.75 106.15 106.62 10900 106.62 down down correct
ROM.US ProShares Trust 20260923 0 160.62 160.62 156.37 158.78 38259 158.78 down down correct
ROSC.US Hartford Multifactor Small Cap ETF 20260923 0 54.32 54.32 54.06 54.06 1000 53.7845 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20260923 0 67.57 67.57 67.17 67.24 47536 67.0443 down down correct
RPAR.US RPAR Risk Parity ETF 20260923 0 21.95 21.95 21.77 21.806 75000 21.806 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260923 0 59.08 59.15 58.36 58.51 165079 58.51 down down correct
RPV.US Invesco S&P 500 Pure Value ETF 20260923 0 117.54 118.0854 116.87 116.91 116579 116.91 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260923 0 212.27 212.54 211.23 211.31 5964786 211.31 down down correct
RSPE.US Invesco Exchange 20260923 0 34 34 33.859 33.859 7200 33.859 down down correct
RVNU.US DBX ETF Trust 20260923 0 23.72 23.72 23.46 23.49 124400 23.49 down down correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260923 0 58.03 58.15 57.48 57.51 73537 57.51 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260923 0 142.49 142.88 141.53 141.53 12700 141.53 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20260923 0 131.43 131.45 130.52 130.69 262232 130.69 down down correct
RWM.US ProShares Short Russell2000 20260923 0 13.98 14.18 13.9699 14.18 43210352 14.18 up up correct
RWO.US SPDR Index Shares Funds 20260923 0 47.58 47.5882 47.12 47.13 109495 47.13 down down correct
RWR.US SPDR Dow Jones REIT ETF 20260923 0 106.97 107.32 106.19 106.32 151389 106.32 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260923 0 26.15 26.2 25.84 25.85 29100 25.85 down down correct
RXD.US ProShares UltraShort Health Care 20260923 0 14.76 14.82 14.67 14.82 1500 14.82 up up correct
RXI.US iShares Trust 20260923 0 188.86 188.86 186.87 186.98 20200 186.98 down down correct
RXL.US ProShares Ultra Health Care 20260923 0 59.98 59.98 58.64 59.01 6900 59.01 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260923 0 63.88 63.88 63.54 63.56 1600 63.56 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260923 0 141.15 141.86 141.05 141.13 2300 141.13 down down correct
SAA.US ProShares Trust 20260923 0 32.6501 32.725 32.545 32.545 2311 32.545 down down correct
SBB.US ProShares Short SmallCap600 20260923 0 23.64 23.6507 23.6 23.6507 1118 23.6507 up up correct
SBIO.US ALPS ETF Trust 20260923 0 63.19 63.19 59.36 59.85 57006 59.85 down down correct
SCC.US ProShares UltraShort Consumer Services 20260923 0 15.82 16.09 15.82 16.0469 15763 16.0469 up up correct
SCHA.US Schwab U.S. Small 20260923 0 33.57 33.57 33.1399 33.16 4101766 33.16 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20260923 0 29.76 29.77 29.51 29.55 8917800 29.55 down down correct
SCHC.US Schwab Strategic Trust 20260923 0 50.58 50.5883 50.07 50.17 212250 50.17 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260923 0 33.48 33.5 33.26 33.28 23170061 33.28 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20260923 0 37.24 37.24 36.845 36.95 4264752 36.95 down down correct
SCHF.US Schwab Strategic Trust 20260923 0 27.97 27.9899 27.665 27.74 9020302 27.74 down down correct
SCHG.US Schwab Strategic Trust 20260923 0 36.3 36.3 35.89 36 8587232 36 down down correct
SCHH.US Schwab U.S. REIT ETF 20260923 0 22.54 22.6797 22.395 22.42 9728956 22.42 down down correct
SCHI.US Schwab 5 20260923 0 21.85 21.86 21.63 21.67 5080445 21.67 down down correct
SCHJ.US Schwab 1 20260923 0 24.25 24.26 24.125 24.16 274307 24.16 down down correct
SCHK.US Schwab 1000 ETF 20260923 0 37.21 37.21 36.89 36.94 1873713 36.94 down down correct
SCHM.US Schwab U.S. Mid 20260923 0 34.9 34.92 34.65 34.66 2004750 34.66 down down correct
SCHO.US Schwab Short 20260923 0 23.89 23.9 23.82 23.85 3896606 23.85 down down correct
SCHP.US Schwab U.S. TIPS ETF 20260923 0 25.5 25.5 25.3 25.33 5272906 25.33 down down correct
SCHQ.US Schwab Long 20260923 0 29.65 29.66 29.21 29.29 2439469 29.29 down down correct
SCHR.US Schwab Strategic Trust 20260923 0 23.94 23.95 23.76 23.81 7945843 23.81 down down correct
SCHV.US Schwab Strategic Trust 20260923 0 34 34.02 33.78 33.82 2529420 33.82 down down correct
SCHX.US Schwab U.S. Large 20260923 0 30.45 30.45 30.19 30.24 12197600 30.24 down down correct
SCHY.US Schwab Strategic Trust 20260923 0 32.11 32.136 31.89 31.98 668400 31.98 down down correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260923 0 22.45 22.51 22.26 22.3 4405229 22.3 down up incorrect
SCJ.US iShares MSCI Japan Small 20260923 0 109.57 109.6 108.86 108.9914 7125 108.9914 down up incorrect
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260923 0 20.58 20.6372 20.2 20.31 4364433 20.31 down up incorrect
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260923 0 31.33 31.665 31.325 31.66 135759 31.66 up down incorrect
SDD.US ProShares UltraShort SmallCap600 20260923 0 9.21 9.2168 9.2099 9.2168 234 9.2168 up down incorrect
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260923 0 33.44 33.44 33.11 33.158 5100 33.158 down down correct
SDIV.US Global X SuperDividend ETF 20260923 0 24.22 24.22 23.845 23.85 402317 23.85 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260923 0 70.17 70.17 69.77 69.79 27604 69.79 down down correct
SDOW.US ProShares UltraPro Short Dow30 20260923 0 24.9 25.1901 24.675 25.15 3244796 25.15 up up correct
SDP.US ProShares UltraShort Utilities 20260923 0 26.6 27.59 26.6 27.59 6300 27.59 up up correct
SDS.US ProShares UltraShort S&P500 20260923 0 52.98 53.865 52.98 53.68 2866476 53.68 up up correct
SDY.US SPDR S&P Dividend ETF 20260923 0 149.83 150.03 148.9 148.97 312523 148.97 down up incorrect
SEF.US ProShares Short Financials 20260923 0 30.8 30.8372 30.54 30.8372 18664 30.8372 up down incorrect
SEIX.US Virtus ETF Trust II 20260923 0 23.28 23.28 23.25 23.27 99097 23.27 down up incorrect
SFY.US Tidal ETF Trust 20260923 0 155.5 155.5 153.93 154.19 10800 154.19 down up incorrect
SFYF.US SoFi Social 50 ETF 20260923 0 66.17 66.17 65.602 65.602 1000 65.602 down up incorrect
SGDJ.US Sprott Funds Trust 20260923 0 97.15 97.15 94 94.62 29500 94.62 down up incorrect
SGDM.US Sprott Gold Miners ETF 20260923 0 80.03 80.03 77.98 78.55 53900 78.55 down up incorrect
SGOL.US Aberdeen Standard Gold ETF Trust 20260923 0 41.04 41.05 40.69 40.77 2869667 40.77 down down correct
SGOV.US iShares Trust 20260923 0 100.62 100.62 100.61 100.62 21036154 100.62
SH.US ProShares Short S&P500 20260923 0 31.93 32.19 31.92 32.13 9366400 32.13 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260923 0 158.81 159.01 158.7427 158.7427 3465 158.7427 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260923 0 47.03 47.1037 46.84 46.89 587876 46.89 down down correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260923 0 50.4964 50.4964 50.4964 50.4964 6 50.4964
SHYG.US iShares Trust 20260923 0 41.79 41.79 41.58 41.6 3291510 41.6 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260923 0 43.585 43.6 43.415 43.46 19900 43.46 down down correct
SIFI.US Harbor Scientific Alpha Income 20260923 0 42.485 42.485 42.485 42.485 17 42.485
SIHY.US Harbor ETF Trust 20260923 0 44.99 44.99 44.6 44.695 5600 44.695 down down correct
SIJ.US ProShares UltraShort Industrials 20260923 0 18.17 18.362 18.105 18.2586 4513 18.2586 up up correct
SIL.US Global X Silver Miners ETF 20260923 0 94.34 94.72 91.68 92.22 1366255 92.22 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260923 0 30.05 30.21 29.14 29.4 4963999 29.4 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260923 0 43 43.11 42.835 42.835 1400 42.835 down down correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260923 0 62.01 62.02 61.01 61.15 874900 61.15 down down correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260923 0 57.73 57.73 57.445 57.449 4600 57.449 down down correct
SIXH.US 6 Meridian Hedged Equity 20260923 0 44.31 44.43 44.29 44.37 14100 44.37 up up correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260923 0 38.117 38.117 37.75 37.75 4800 37.75 down down correct
SIXS.US 6 Meridian Small Cap Equity ETF 20260923 0 55.5 55.64 55.09 55.09 9100 55.09 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20260923 0 177.39 177.6 175.58 175.58 13900 175.58 down down correct
SJB.US ProShares Trust 20260923 0 15.19 15.3 15.19 15.295 574059 15.295 up down incorrect
SJNK.US SPDR Series Trust 20260923 0 24.6 24.61 24.48 24.49 4639597 24.49 down up incorrect
SKF.US ProShares UltraShort Financials 20260923 0 25.13 25.13 24.61 25.09 22894 25.09 down down correct
SLV.US iShares Silver Trust 20260923 0 59 59.03 58.02 58.16 14987010 58.16 down down correct
SLX.US VanEck Vectors Steel ETF 20260923 0 106.52 106.52 104.73 104.8 11200 104.8 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260923 0 109.31 109.31 108.3664 108.56 137984 108.56 down up incorrect
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260923 0 104.79 104.79 103.84 103.93 250334 103.93 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20260923 0 8.73 8.78 8.615 8.77 10747 8.77 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260923 0 3.75 3.75 3.4 3.5 94400 3.5 down up incorrect
SMLF.US iShares MSCI USA Small 20260923 0 85.42 85.61 84.615 84.7 123056 84.7 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260923 0 20.35 20.35 20.325 20.325 200 20.325 down down correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260923 0 153.21 153.21 151.76 151.76 4400 151.76 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260923 0 49.78 49.78 49.5679 49.59 106146 49.59 down down correct
SMN.US ProShares Trust 20260923 0 20.29 20.4342 20.29 20.4342 448 20.4342 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260923 0 137.45 137.45 135.5 135.71 1900 135.71 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260923 0 70.47 70.55 69.87 70.01 336590 70.01 down down correct
SOXL.US Direxion Shares ETF Trust 20260923 0 149.89 151 139.58 146.25 62051700 146.25 down down correct
SOXS.US Direxion Shares ETF Trust 20260923 0 32.87 35.06 32.63 33.66 82489000 33.66 up up correct
SOYB.US Teucrium Soybean 20260923 0 28 28 27.87 27.99 26342 27.99 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260923 0 24.77 24.8 24.5535 24.6 3603872 24.6 down down correct
SPAX.US Tidal ETF Trust 20260923 0 10.6 10.73 9.855 9.91 1030648 9.91 down down correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260923 0 28.09 28.09 27.83 27.88 844039 27.88 down down correct
SPCX.US Collaborative Investment Series Trust 20260923 0 153.275 154.26 147.89 148.36 60641577 148.36 down down correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260923 0 42.175 42.205 42.065 42.16 6500 41.9599 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260923 0 8.35 8.43 8.35 8.42 39414641 8.42 up up correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20260923 0 40.025 40.1 39.81 39.829 11200 39.829 down down correct
SPDW.US SPDR Portfolio Developed World ex 20260923 0 51.16 51.227 50.6199 50.75 3086891 50.75 down up incorrect
SPEM.US SPDR Portfolio Emerging Markets ETF 20260923 0 52.94 52.99 52.4 52.5 1539400 52.5 down down correct
SPEU.US SPDR Portfolio Europe ETF 20260923 0 54.79 54.79 54.27 54.49 25300 54.49 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20260923 0 9.17 9.26 9.17 9.21 19700 9.21 up up correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260923 0 87.99 87.99 87.1703 87.26 58144 87.26 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20260923 0 120.78 120.7999 119.78 119.8 83334 119.8 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20260923 0 152.98 153 151.02 151.74 251751 151.74 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260923 0 49.54 49.6021 49.125 49.18 1969176 49.18 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20260923 0 84.8 84.8 84.3 84.6 1521333 84.6 down down correct
SPHY.US SPDR Series Trust 20260923 0 22.99 23.01 22.85 22.85 7720204 22.85 down down correct
SPIB.US SPDR Series Trust 20260923 0 32.67 32.7 32.43 32.48 5374374 32.48 down down correct
SPIP.US SPDR Series Trust 20260923 0 24.71 24.71 24.53 24.57 959061 24.57 down down correct
SPLB.US SPDR Series Trust 20260923 0 21.24 21.245 20.9244 20.98 2226468 20.98 down down correct
SPLV.US Invesco Exchange 20260923 0 71.75 72.03 71.33 71.35 2193954 71.35 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260923 0 21.56 21.57 21.3102 21.38 3322770 21.38 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260923 0 64.18 64.485 63.96 63.99 1726053 63.99 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20260923 0 153.24 153.38 151.04 151.92 2571889 151.92 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260923 0 14.08 14.09 13.86 13.96 335600 13.96 down up incorrect
SPRE.US Tidal ETF Trust 20260923 0 19.74 19.9214 19.56 19.56 94062 19.56 down up incorrect
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260923 0 29.68 29.68 29.5801 29.62 15693505 29.62 down up incorrect
SPSK.US Tidal ETF Trust 20260923 0 17.68 17.7 17.52 17.57 552183 17.57 down down correct
SPSM.US SPDR Series Trust 20260923 0 54.13 54.13 53.685 53.7 2195739 53.7 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260923 0 27.56 27.56 27.34 27.4 3036329 27.4 down down correct
SPTL.US SPDR Series Trust 20260923 0 24.86 24.86 24.4801 24.55 13074980 24.55 down down correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260923 0 93.39 93.4196 92.655 92.81 428293 92.81 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260923 0 28.69 28.7 28.605 28.65 8971892 28.65 down down correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260923 0 49.94 49.94 49.496 49.58 38500 48.9799 down down correct
SPUS.US Tidal ETF Trust 20260923 0 60.18 60.2101 59.525 59.69 346451 59.69 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260923 0 225.57 226.34 224.52 225.44 13523 225.44 down down correct
SPVM.US Invesco Exchange 20260923 0 73.86 73.96 73.4364 73.4364 23967 73.4364 down down correct
SPXE.US ProShares S&P 500 ex 20260923 0 82.728 82.728 82.53 82.5367 920 82.5367 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260923 0 293.33 293.53 286.16 287.55 1928215 287.55 down down correct
SPXN.US ProShares S&P 500 ex 20260923 0 84.79 84.84 84.726 84.726 675 84.726 down down correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260923 0 23.74 24.33 23.74 24.2 15363050 24.2 up up correct
SPXT.US ProShares S&P 500 ex 20260923 0 109.39 109.4832 108.56 108.6145 98634 108.6145 down down correct
SPXU.US ProShares UltraPro Short S&P500 20260923 0 33.37 34.18 33.3313 34 7085573 34 up up correct
SPXV.US ProShares S&P 500 ex 20260923 0 84.17 84.22 84.0631 84.0631 848 84.0631 down down correct
SPY.US SPDR S&P 500 ETF Trust 20260923 0 772.79 773.05 766.5 767.81 54931688 767.81 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260923 0 46.215 46.215 46.215 46.215 600 46.0152
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260923 0 46.82 46.87 46.39 46.44 1940953 46.44 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260923 0 124.18 124.28 122.76 123.06 2148747 123.06 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260923 0 62.35 62.4 62.035 62.12 2102840 62.12 down down correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260923 0 63.31 63.3559 62.82 62.93 67036 62.93 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260923 0 40.73 40.73 40.62 40.62 1897533 40.62 down down correct
SRS.US ProShares Trust 20260923 0 43.38 44.06 42.86 43.92 20982 43.92 up up correct
SRTY.US ProShares Trust 20260923 0 24.54 25.585 24.52 25.55 1345543 25.55 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260923 0 30.03 30.03 29.515 29.5157 35650 29.5157 down down correct
SSG.US ProShares UltraShort Semiconductors 20260923 0 10.4 10.77 10.34 10.59 488395 10.59 up up correct
SSO.US ProShares Ultra S&P500 20260923 0 71.3 71.335 70.14 70.38 2523537 70.38 down down correct
SSPY.US Syntax ETF Trust 20260923 0 97.496 97.496 97.496 97.496 100 97.496
STIP.US iShares 0 20260923 0 99.96 99.9657 99.645 99.74 1662175 99.74 down down correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260923 0 35.92 35.92 35.83 35.83 1200 35.83 down up incorrect
STPZ.US PIMCO 1 20260923 0 52.01 52.01 51.81 51.86 53600 51.86 down down correct
SUB.US iShares Short 20260923 0 105.13 105.13 104.7201 104.83 1101632 104.83 down down correct
SUSA.US iShares MSCI USA ESG Select ETF 20260923 0 157.76 157.76 156.66 156.78 61710 156.78 down down correct
SVOL.US Simplify Volatility Premium ETF 20260923 0 16.98 16.99 16.88 16.95 476100 16.6678 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260923 0 32.87 32.95 32.44 32.54 7400 32.54 down up incorrect
SXQG.US 6 Meridian Quality Growth ETF 20260923 0 33.6 33.655 33.55 33.655 2000 33.655 up up correct
SZK.US ProShares UltraShort Consumer Goods 20260923 0 21.43 21.43 21.4165 21.4165 1026 21.4165 down up incorrect
TAAG.US Trend Aggregation Growth ETF 20260923 0 0.0062 0.0062 0.0062 0.0062 0 0.0062
TAGG.US TagLikeMe Corp 20260923 0 41.29 41.29 40.95 41.04 129841 40.8792 down down correct
TAGS.US Teucrium Commodity Trust 20260923 0 27.95 27.95 27.77 27.86 9800 27.86 down down correct
TAN.US Invesco Exchange 20260923 0 46.3 46.39 44.95 45.05 990110 45.05 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20260923 0 48.52 48.52 47.84 48.02 102516 48.02 down down correct
TBF.US ProShares Short 20+ Year Treasury 20260923 0 25.55 25.9603 25.55 25.88 97853 25.88 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260923 0 38.66 39.89 38.66 39.67 399941 39.67 up up correct
TBUX.US T. Rowe Price Exchange 20260923 0 49.8 49.82 49.75 49.76 525800 49.5839 down down correct
TBX.US ProShares Trust 20260923 0 29.37 29.6175 29.37 29.57 5034 29.57 up up correct
TCHP.US T. Rowe Price Exchange 20260923 0 51.82 51.84 51.12 51.3 170518 51.3 down down correct
TDSB.US Exchange Listed Funds Trust 20260923 0 24.755 24.755 24.71 24.721 4200 24.721 down down correct
TDSC.US Exchange Listed Funds Trust 20260923 0 28.45 28.45 28.35 28.396 6700 28.396 down down correct
TDTF.US FlexShares iBoxx 5 20260923 0 22.88 22.89 22.735 22.775 816203 22.775 down down correct
TDTT.US FlexShares Trust 20260923 0 23.29 23.3 23.2 23.24 432400 23.24 down down correct
TDVG.US T. Rowe Price Exchange 20260923 0 48.94 48.98 48.699 48.722 40900 48.722 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260923 0 79.6 79.7 79.26 79.54 23232 79.54 down down correct
TECL.US Direxion Shares ETF Trust 20260923 0 235.705 236.01 225.98 231 425533 231 down down correct
TECS.US Direxion Shares ETF Trust 20260923 0 51.37 53.27 51.17 52.19 292400 52.19 up up correct
TEQI.US T. Rowe Price Equity Income ETF 20260923 0 51.81 51.81 51.515 51.52 6500 51.52 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260923 0 43.58 43.6 43.15 43.26 1776202 43.26 down down correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20260923 0 50.63 50.63 50.62 50.62 2528130 50.62 down down correct
TGRW.US T. Rowe Price Growth Stock ETF 20260923 0 48.86 48.86 48.301 48.31 5000 48.31 down down correct
THD.US iShares MSCI Thailand ETF 20260923 0 73.89 73.89 73.14 73.31 27086 73.31 down down correct
THNQ.US Robo Global Artificial Intelligence ETF 20260923 0 97.49 97.49 95.94 96.6 148196 96.6 down down correct
TINT.US ProShares Trust 20260923 0 38.354 38.354 38.354 38.354 100 38.354
TINY.US ProShares Trust 20260923 0 75.805 76.344 75.805 76.344 400 76.344 up up correct
TIP.US iShares TIPS Bond ETF 20260923 0 105.48 105.48 104.7 104.81 2362586 104.81 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20260923 0 18.33 18.33 18.2333 18.25 197029 18.25 down down correct
TIPZ.US PIMCO ETF Trust 20260923 0 50.09 50.09 49.94 49.99 1500 49.99 down down correct
TLH.US iShares Trust 20260923 0 95.48 95.51 94.11 94.34 2691031 94.34 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260923 0 102.38 102.38 101.65 101.84 5300 101.84 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260923 0 77.11 77.15 76.78 76.82 4100 76.82 down down correct
TMF.US Direxion Shares ETF Trust 20260923 0 29.53 29.58 28.18 28.44 8805700 28.44 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260923 0 43.55 45.51 43.51 45.18 1557308 45.18 up up correct
TNA.US Direxion Shares ETF Trust 20260923 0 63.085 63.2 60.355 60.43 6077237 60.43 down down correct
TOK.US iShares MSCI Kokusai ETF 20260923 0 153.9 153.9 153.9 153.9 100 153.9
TOLZ.US ProShares Trust 20260923 0 56.18 56.18 55.66 55.6877 67034 55.6877 down up incorrect
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260923 0 37.96 37.98 37.74 37.78 1918331 37.78 down up incorrect
TOTR.US T. Rowe Price Exchange 20260923 0 39.01 39.01 38.74 38.765 11600 38.5993 down down correct
TPAY.US Managed Portfolio Series 20260923 0 53.76 53.76 53.76 53.76 100 53.76
TPHD.US Timothy Plan High Dividend Stock ETF 20260923 0 41.4 41.51 41.3 41.32 15171 41.32 down down correct
TPIF.US Timothy Plan International ETF 20260923 0 37.89 37.89 37.585 37.62 18300 37.62 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260923 0 31.8 32.44 31.3 31.67 18843 31.67 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260923 0 45.58 45.68 45.41 45.45 33527 45.45 down down correct
TPYP.US Tortoise North American Pipeline Fund 20260923 0 41.65 42.03 41.51 41.57 34412 41.227 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260923 0 37.12 37.12 37.0104 37.0104 193 37.0104 down down correct
TSPA.US T. Rowe Price US Equity Research ETF 20260923 0 48.88 48.9445 48.515 48.56 457899 48.56 down down correct
TTT.US ProShares Trust 20260923 0 77.99 81 77.99 80.3349 59012 80.3349 up up correct
TWM.US ProShares UltraShort Russell2000 20260923 0 22.79 23.4299 22.77 23.39 2058876 23.39 up down incorrect
TYD.US Direxion Daily 7 20260923 0 21.06 21.06 20.4 20.52 50000 20.52 down up incorrect
TYO.US Direxion Daily 7 20260923 0 14.83 15.3063 14.79 15.21 27778 15.21 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260923 0 43.53 45.405 43.48 45.36 4350827 45.36 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260923 0 22.12 22.12 21.665 21.8 56859 21.8 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260923 0 33.4737 33.4737 33.4737 33.4737 298 33.4737
UBT.US ProShares Trust 20260923 0 14.52 14.52 14.1 14.18 152534 14.18 down down correct
UCC.US ProShares Trust 20260923 0 42.93 42.93 41.68 41.7121 3409 41.7121 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260923 0 38.09 41.76 38.09 39.11 7300 39.11 up up correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20260923 0 51.56 52.46 51.37 52.16 1841000 52.16 up up correct
UCON.US First Trust Exchange 20260923 0 24.33 24.4507 24.13 24.16 584350 24.065 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260923 0 17.99 18 17.92 17.95 58022 17.95 down down correct
UDOW.US ProShares Trust 20260923 0 65.92 66.55 65.14 65.27 1456489 65.27 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260923 0 59.45 59.45 59.19 59.211 1200 59.211 down down correct
UGA.US United States Gasoline Fund LP 20260923 0 146.47 150.465 145.23 150.2893 50208 150.2893 up up correct
UGE.US ProShares Ultra Consumer Goods 20260923 0 18.3305 18.345 18.08 18.1249 7536 18.1249 down down correct
UGL.US ProShares Trust II 20260923 0 49.38 49.39 48.49 48.7 2575956 48.7 down down correct
UITB.US VictoryShares USAA Core Intermediate 20260923 0 45.41 45.41 45.045 45.0956 405076 45.0956 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260923 0 75.85 75.85 75.37 75.417 4500 75.417 down down correct
UJB.US ProShares Ultra High Yield 20260923 0 75.54 75.54 75.54 75.54 100 75.54
ULE.US ProShares Trust II 20260923 0 12.3 12.3 12.22 12.24 3100 12.24 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260923 0 40.27 40.28 40.23 40.24 82200 40.24 down down correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260923 0 104.265 104.265 103.72 103.72 600 103.72 down down correct
UMDD.US ProShares UltraPro MidCap400 20260923 0 31.37 31.62 31.1625 31.1625 1421 31.1625 down down correct
UMI.US USCF Midstream Energy Income Fund 20260923 0 60.15 60.15 58.83 58.874 206300 58.8313 down down correct
UNG.US United States Natural Gas Fund LP 20260923 0 10.87 10.92 10.665 10.87 48669953 10.87
UNL.US United States 12 Month Natural Gas Fund LP 20260923 0 5.86 5.87 5.81 5.8598 61291 5.8598 down down correct
UPRO.US ProShares UltraPro S&P500 20260923 0 153.32 153.45 149.54 150.3 1607518 150.3 down down correct
UPV.US ProShares Ultra FTSE Europe 20260923 0 97.89 97.89 95.84 95.84 800 95.84 down down correct
UPW.US ProShares Ultra Utilities 20260923 0 18.43 18.46 18.1505 18.24 26286 18.24 down up incorrect
URA.US Global X Funds 20260923 0 42.82 42.996 41.96 41.99 1984228 41.99 down up incorrect
URE.US ProShares Ultra Real Estate 20260923 0 63.06 63.06 61.85 61.856 948 61.856 down up incorrect
URNM.US North Shore Global Uranium Mining ETF 20260923 0 51.96 52.01 50.6 50.62 333412 50.62 down down correct
URTH.US iShares MSCI World ETF 20260923 0 209.36 209.36 207.42 207.84 275234 207.84 down down correct
URTY.US ProShares Trust 20260923 0 73.21 73.3 70.05 70.14 519062 70.14 down down correct
USAI.US Pacer American Energy Independence ETF 20260923 0 45.785 45.83 45.22 45.26 12737 45.1 down down correct
USCI.US United States Commodity Index Funds Trust 20260923 0 109.92 110.94 109.68 110.79 11200 110.79 up down incorrect
USD.US ProShares Ultra Semiconductors 20260923 0 96.85 97.08 93.07 94.69 501529 94.69 down up incorrect
USDU.US WisdomTree Trust 20260923 0 26.72 26.81 26.71 26.76 431804 26.76 up down incorrect
USFR.US WisdomTree Trust 20260923 0 50.51 50.51 50.5 50.5 5398168 50.3418 down down correct
USL.US United States 12 Month Oil Fund LP 20260923 0 56.38 56.62 56.26 56.53 4800 56.53 up up correct
USO.US United States Oil Fund LP 20260923 0 146.76 149.335 146.342 148.83 5889019 148.83 up up correct
USRT.US iShares Core U.S. REIT ETF 20260923 0 62.9 63.142 62.44 62.52 661759 62.52 down down correct
USSG.US DBX ETF Trust 20260923 0 71.87 71.87 71.252 71.3564 12425 71.3564 down up incorrect
UST.US ProShares Ultra 7 20260923 0 38.9401 38.9401 38.46 38.575 17401 38.575 down up incorrect
USTB.US VictoryShares USAA Core Short 20260923 0 50.11 50.11 49.93 49.97 261197 49.97 down up incorrect
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260923 0 104.728 104.94 104.24 104.301 36800 104.301 down down correct
UTES.US ETFis Series Trust I 20260923 0 70.97 71 70.03 70.37 126305 70.37 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260923 0 31.42 31.43 29.7868 29.94 310087 29.94 down down correct
UUP.US Invesco DB US Dollar Index Trust 20260923 0 28.57 28.68 28.565 28.65 1228685 28.65 up up correct
UWM.US ProShares Ultra Russell2000 20260923 0 60.16 60.16 58.395 58.42 382420 58.42 down down correct
UXI.US ProShares Ultra Industrials 20260923 0 53.05 53.19 52.775 52.7778 1527 52.7778 down down correct
UYG.US ProShares Ultra Financials 20260923 0 87.59 88.85 87.4 87.4 15087 87.4 down down correct
UYM.US ProShares Ultra Basic Materials 20260923 0 28.79 28.89 28.62 28.6239 4658 28.6239 down down correct
VALQ.US American Century ETF Trust 20260923 0 70.86 70.86 70.53 70.53 6452 70.53 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260923 0 225 226.12 224 224.98 41985 224.98 down down correct
VB.US Vanguard Small 20260923 0 291.64 291.94 289.58 289.67 385109 289.67 down down correct
VBK.US Vanguard Small 20260923 0 343.37 343.66 340.195 340.72 224114 340.72 down down correct
VBND.US ETF Series Solutions 20260923 0 42.15 42.165 41.97 42.035 23200 42.035 down down correct
VBR.US Vanguard Small 20260923 0 238.08 238.67 236.72 236.83 300301 236.83 down down correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260923 0 28.16 28.16 27.532 27.532 200 27.532 down down correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260923 0 375.46 375.83 370.685 371.28 40464 371.28 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260923 0 224.16 224.415 222.731 223.13 146554 223.13 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260923 0 174.72 176.39 174.01 174.75 699654 174.75 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260923 0 72 72.02 71.22 71.42 7700054 71.42 down down correct
VEGA.US AdvisorShares Trust 20260923 0 52.84 52.87 52.77 52.77 17500 52.77 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260923 0 47.21 47.75 47.15 47.26 17800 47.26 up up correct
VEGN.US US Vegan Climate ETF 20260923 0 79.58 79.58 79.17 79.257 5300 79.257 down down correct
VEU.US Vanguard FTSE All 20260923 0 84.64 84.685 83.765 83.97 2672808 83.97 down up incorrect
VFH.US Vanguard Financials Index Fund ETF Shares 20260923 0 132.97 134.28 132.83 132.87 993122 132.87 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260923 0 88.53 88.71 87.685 88.01 2156607 88.01 down down correct
VGT.US Vanguard World Fund 20260923 0 126.55 126.62 124.76 125.6 4416357 125.6 down up incorrect
VHT.US Vanguard Health Care Index Fund ETF Shares 20260923 0 319.43 320.99 315.17 316.18 182137 316.18 down down correct
VIDI.US ETF Series Solutions 20260923 0 40.32 40.32 39.98 40.09 33400 40.09 down down correct
VIG.US Vanguard Specialized Funds 20260923 0 237.9 238.18 236.49 236.77 745467 236.77 down down correct
VIOG.US Vanguard S&P Small 20260923 0 140.96 141 139.93 140.08 15000 140.08 down down correct
VIOO.US Vanguard Admiral Funds 20260923 0 129.53 129.53 128.44 128.44 72760 128.44 down down correct
VIOV.US Vanguard S&P Small 20260923 0 113.02 113.02 111.87 111.92 47721 111.92 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260923 0 326.55 328.74 325.945 326.8 92526 326.8 up up correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260923 0 243.97 243.97 242.03 242.03 7100 242.03 down down correct
VNLA.US Janus Henderson Short Duration Income ETF 20260923 0 48.78 48.7801 48.73 48.74 346077 48.74 down down correct
VNQ.US Vanguard Specialized Funds 20260923 0 92.08 92.61 91.35 91.45 5415988 91.45 down down correct
VNSE.US Natixis ETF Trust II 20260923 0 42.0044 42.0044 42.0044 42.0044 20 42.0044
VO.US Vanguard Mid 20260923 0 80.32 80.45 79.885 79.93 2877604 79.93 down down correct
VOE.US Vanguard Mid 20260923 0 200.97 201.63 199.84 199.97 459485 199.97 down down correct
VOO.US Vanguard S&P 500 ETF 20260923 0 712.135 712.38 706.3634 707.6 13808940 707.6 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260923 0 86.265 86.29 85.23 85.46 1269537 85.46 down down correct
VOOV.US Vanguard Admiral Funds 20260923 0 224.83 224.885 223.675 223.98 69182 223.98 down up incorrect
VOT.US Vanguard Mid 20260923 0 298 298.44 296.19 296.49 163971 296.49 down up incorrect
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260923 0 195.36 195.54 192.95 192.96 209105 192.96 down up incorrect
VPC.US ETFis Series Trust I 20260923 0 15.114 15.114 14.98 15.026 9800 15.026 down up incorrect
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260923 0 117.7 117.87 116.26 116.53 394146 116.53 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260923 0 175.24 175.24 172.3 172.45 587486 172.45 down down correct
VRAI.US Virtus Real Asset Income ETF 20260923 0 27.61 27.61 27.3656 27.3656 4375 27.3656 down down correct
VRP.US Invesco Variable Rate Preferred ETF 20260923 0 24 24.02 23.89 23.91 569330 23.91 down down correct
VSLU.US ETF Opportunities Trust 20260923 0 49.12 49.12 48.69 48.76 14678 48.76 down down correct
VSS.US Vanguard FTSE All 20260923 0 158.16 158.16 156.725 157.03 131825 157.03 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260923 0 160.66 160.66 159.095 159.33 4292187 159.33 down down correct
VTEB.US Vanguard Tax 20260923 0 48.2 48.2199 47.75 47.91 33435238 47.91 down down correct
VTI.US Vanguard Index Funds 20260923 0 381.09 381.24 377.805 378.23 2581335 378.23 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20260923 0 221.29 222.135 220.43 220.61 2522977 220.61 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260923 0 91.16 91.1695 90.0248 90.27 5905799 90.27 down down correct
VUSE.US Vident Core U.S. Equity Fund 20260923 0 72.94 73.16 72.93 72.93 25300 72.93 down down correct
VV.US Vanguard Large 20260923 0 357.67 357.67 354.58 355.36 181850 355.36 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260923 0 60.63 60.7 60.005 60.12 5590760 60.12 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260923 0 237.68 237.7784 235.19 235.36 385313 235.36 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260923 0 158.465 158.789 157.54 157.66 1527109 157.66 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260923 0 35.67 35.67 34.2 34.4 17900 34.4 down down correct
WBIF.US Absolute Shares Trust 20260923 0 35.35 35.35 35.23 35.23 642 35.23 down down correct
WBIG.US WBI BullBear Yield 3000 ETF 20260923 0 26.01 26.07 25.93 25.93 1100 25.93 down down correct
WBIL.US WBI BullBear Quality 3000 ETF 20260923 0 39.9961 39.9961 39.9961 39.9961 216 39.9961
WBIY.US WBI Power Factor High Dividend ETF 20260923 0 36.28 36.33 36.144 36.144 1800 36.144 down up incorrect
WDIV.US SPDR Index Shares Funds 20260923 0 82.89 82.89 82.36 82.36 8600 82.36 down down correct
WEAT.US Teucrium Wheat 20260923 0 25.93 25.9644 25.53 25.68 377612 25.68 down down correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260923 0 29.82 29.82 28.89 28.96 51503 28.96 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260923 0 13.51 14.04 13.51 14.04 34700 14.04 up up correct
WIP.US SPDR FTSE International Government Inflation 20260923 0 39.06 39.06 38.48 38.52 52529 38.52 down up incorrect
WLTH.US WLTH 20260923 0 9.88 10.04 9.74 9.84 2012827 9.84 down up incorrect
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260923 0 44.33 44.4 44.1 44.1 2300 44.1 down up incorrect
WTMF.US WisdomTree Managed Futures Strategy Fund 20260923 0 42.33 42.36 42.07 42.26 50163 42.26 down down correct
WWJD.US Inspire International ESG ETF 20260923 0 39.91 39.91 39.442 39.59 18300 39.4247 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260923 0 240.84 242.97 239.28 239.37 338934 239.37 down down correct
XBI.US SPDR S&P Biotech ETF 20260923 0 161.94 162.68 154.44 155.2 13326880 155.2 down down correct
XCEM.US Columbia EM Core ex 20260923 0 52.58 52.58 51.78 52 724100 52 down up incorrect
XCLR.US Global X S&P 500® Collar 95 20260923 0 28.05 28.05 27.92 27.982 1100 27.982 down up incorrect
XDIV.US Metaurus Equity Component Trust 20260923 0 31.63 31.63 31.3307 31.35 21468 31.35 down up incorrect
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260923 0 113.84 114.29 112.43 113.02 72385 113.02 down up incorrect
XHB.US SPDR S&P Homebuilders ETF 20260923 0 98.25 98.74 97.025 97.09 1763790 97.09 down up incorrect
XHE.US SPDR Series Trust 20260923 0 92.49 92.49 91.17 91.25 5700 91.25 down up incorrect
XHS.US SPDR Series Trust 20260923 0 135.58 135.58 133.81 133.81 13549 133.81 down down correct
XITK.US SPDR Series Trust 20260923 0 200.015 200.309 200.015 200.309 300 200.309 up up correct
XLB.US Materials Select Sector SPDR Fund 20260923 0 50.25 50.54 50.04 50.28 10467000 50.28 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20260923 0 113.53 113.54 112.27 112.56 5630138 112.56 down down correct
XLE.US The Select Sector SPDR Trust 20260923 0 62.175 62.97 62.05 62.37 36551698 62.37 up up correct
XLF.US Financial Select Sector SPDR Fund 20260923 0 54.5 55.08 54.46 54.54 42703400 54.54 up up correct
XLG.US Invesco S&P 500 Top 50 ETF 20260923 0 64.44 64.44 63.6437 63.84 1053814 63.84 down down correct
XLI.US Industrial Select Sector SPDR Fund 20260923 0 169.71 171.13 169.58 170.1 8007088 170.1 up down incorrect
XLK.US Technology Select Sector SPDR Fund 20260923 0 196.66 196.68 193.82 195.34 5854181 195.34 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260923 0 82.66 82.975 82.25 82.43 10779443 82.43 down down correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260923 0 42.1 42.425 41.81 41.84 6793382 41.84 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260923 0 66.96 66.97 66.6 66.71 46300 66.6463 down down correct
XLU.US The Select Sector SPDR Trust 20260923 0 40.38 40.41 39.71 39.75 27882439 39.75 down down correct
XLV.US Health Care Select Sector SPDR Fund 20260923 0 169.925 171.02 168.19 168.8 7436596 168.8 down down correct
XLY.US The Select Sector SPDR Trust 20260923 0 111.705 112.08 110.36 110.65 6961758 110.65 down down correct
XME.US SPDR Series Trust 20260923 0 110.22 110.44 108.74 109.58 1240287 109.58 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260923 0 113.75 114.345 113.33 113.48 160693 113.48 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260923 0 64.49 64.77 64.34 64.34 11900 64.34 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260923 0 147.59 148.2496 146.85 147.09 326945 147.09 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260923 0 71.76 72.03 71.285 71.45 80669 71.45 down down correct
XNTK.US SPDR NYSE Technology ETF 20260923 0 383.74 383.74 377.74 381.51 34759 381.51 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260923 0 183.14 185.07 181.9 182.65 5113350 182.65 down down correct
XPH.US SPDR Series Trust 20260923 0 68.81 68.87 65.9798 66.23 113225 66.23 down down correct
XPND.US First Trust Exchange 20260923 0 39.72 39.735 39.59 39.735 1800 39.7315 up up correct
XPP.US ProShares Ultra FTSE China 50 20260923 0 19.76 19.76 19.49 19.5544 1830 19.5544 down down correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260923 0 17.36 17.36 17.24 17.248 8400 17.248 down down correct
XRT.US SPDR S&P Retail ETF 20260923 0 83.59 83.595 82.045 82.1 2805124 82.1 down down correct
XSD.US SPDR Series Trust 20260923 0 535.24 535.85 521.05 527.44 158062 527.44 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260923 0 50.14 50.14 49.76 49.76 8300 49.76 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260923 0 82.3 82.42 81.782 82.1 251078 82.1 down down correct
XSOE.US WisdomTree Emerging Markets ex 20260923 0 48.31 48.34 47.7 47.79 130381 47.5736 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260923 0 66.99 66.99 66.22 66.22 25674 66.22 down down correct
XSW.US SPDR S&P Software & Services ETF 20260923 0 201.21 202.3 199.59 200.84 24193 200.84 down down correct
XTL.US SPDR Series Trust 20260923 0 207.14 208.42 205.48 205.57 14200 205.57 down down correct
XTN.US SPDR S&P Transportation ETF 20260923 0 100.45 100.99 99.64 99.81 83398 99.81 down down correct
XYLD.US Global X Funds 20260923 0 41.68 41.68 41.5301 41.55 536761 41.55 down down correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260923 0 29.7381 29.7381 29.54 29.62 18059 29.62 down down correct
YANG.US Direxion Shares ETF Trust 20260923 0 30.58 31.23 30.56 31.03 650368 31.03 up up correct
YCL.US ProShares Ultra Yen 20260923 0 18.201 18.201 18.07 18.0711 40541 18.0711 down down correct
YCS.US ProShares UltraShort Yen 20260923 0 54.14 54.43 54.14 54.35 7200 54.35 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260923 0 26.13 26.27 25.64 25.81 1674050 25.81 down down correct
YLD.US Principal Exchange 20260923 0 18.78 18.78 18.67 18.68 195487 18.68 down down correct
YOLO.US AdvisorShares Trust 20260923 0 3.25 3.38 3.235 3.36 182557 3.36 up up correct
YXI.US ProShares Short FTSE China 50 20260923 0 22.48 22.49 22.4547 22.4547 659 22.4547 down down correct
YYY.US Amplify ETF Trust 20260923 0 10.76 10.77 10.6 10.6 1431454 10.6 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20260923 0 24.06 24.06 23.85 23.966 5600 23.966 down down correct
ZIG.US ETF Series Solutions 20260923 0 38.82 38.82 38.7 38.7 700 38.7 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260923 0 58.73 58.73 57.44 57.64 1808635 57.64 down down correct
ZSL.US ProShares Trust II 20260923 0 23.76 24.54 23.74 24.42 5321228 24.42 up up correct

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