CollectAI

close-nyse_etfs

2026/09/24

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260924 0 25.06 25.06 25.04 25.05 1500 25.05 down down correct
AAAU.US Goldman Sachs Physical Gold ETF 20260924 0 42.14 42.25 41.83 42.15 1666500 42.15 up up correct
ABEQ.US Absolute Core Strategy ETF 20260924 0 38.15 38.17 38.014 38.014 4400 38.014 down down correct
ACES.US ALPS Clean Energy ETF 20260924 0 28.48 28.48 27.88 28.07 30800 28.07 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260924 0 46.27 46.338 46.02 46.338 600 46.338 up up correct
ACVF.US ETF Opportunities Trust 20260924 0 54.66 54.73 54.636 54.704 3200 54.704 up up correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260924 0 19.48 19.49 19.41 19.44 1600 19.44 down down correct
AFK.US VanEck Vectors Africa Index ETF 20260924 0 28.47 28.53 28.02 28.53 34300 28.53 up up correct
AFLG.US First Trust Active Factor Large Cap ETF 20260924 0 44.27 44.36 44.11 44.24 58800 44.24 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260924 0 39.99 39.99 39.68 39.89 41000 39.89 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20260924 0 39.39 39.59 39.19 39.59 12200 39.59 up up correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260924 0 95.47 95.525 94.93 94.95 10688720 94.95 down down correct
AGGY.US WisdomTree Trust 20260924 0 41.88 41.9 41.645 41.66 662549 41.48 down down correct
AGOX.US Adaptive Growth Opportunities ETF 20260924 0 33.28 33.71 33.27 33.665 14800 33.665 up up correct
AGQ.US ProShares Trust II 20260924 0 74.32 75.68 73.4 75.09 3308528 75.09 up up correct
AGZ.US iShares Agency Bond ETF 20260924 0 107 107.03 106.8 106.86 14900 106.86 down down correct
AHYB.US American Century ETF Trust 20260924 0 45.24 45.24 45.115 45.116 1400 45.116 down up incorrect
AIEQ.US AI Powered Equity ETF 20260924 0 49.5 49.68 49.425 49.548 104800 49.548 up up correct
ALTL.US Pacer Funds Trust 20260924 0 44.25 44.25 44.001 44.0041 4479 44.0041 down down correct
AMAX.US Starboard Investment Trust 20260924 0 7.59 7.605 7.54 7.605 15900 7.605 up up correct
AMLP.US ALPS ETF Trust 20260924 0 53.76 54.0802 53.37 53.4 1570620 53.4 down up incorrect
AMOM.US QRAFT AI 20260924 0 60.74 61.405 60.43 61.225 18200 61.225 up down incorrect
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260924 0 22.58 22.58 22.433 22.433 300 22.433 down down correct
AMZA.US InfraCap MLP ETF 20260924 0 49.4 49.4 48.35 48.71 50269 48.71 down down correct
ANEW.US ProShares Trust 20260924 0 54.66 54.66 54.66 54.66 100 54.66
AOA.US iShares Trust 20260924 0 97.82 98.14 97.495 97.87 187502 97.87 up up correct
AOK.US iShares Core Conservative Allocation ETF 20260924 0 40.61 40.66 40.5 40.55 519550 40.55 down down correct
AOM.US iShares Core Moderate Allocation ETF 20260924 0 48.98 49.145 48.93 49.02 651454 49.02 up up correct
AOR.US iShares Trust 20260924 0 69.1 69.109 68.73 68.93 344377 68.93 down down correct
ARB.US AltShares Trust 20260924 0 29.94 29.98 29.94 29.961 3800 29.961 up up correct
ARGT.US Global X Funds 20260924 0 91.4 91.4 89.39 89.57 208486 89.57 down down correct
ARKF.US ARK ETF Trust 20260924 0 46.64 47.43 46.64 47.4 180494 47.4 up up correct
ARKK.US ARK ETF Trust 20260924 0 88.94 91.86 88.76 91.7 5475339 91.7 up up correct
ARKW.US ARK Next Generation Internet ETF 20260924 0 162.93 165.99 162.5 165.39 81189 165.39 up up correct
ASEA.US Global X Funds 20260924 0 21.24 21.26 21.16 21.19 10800 21.19 down down correct
ASHR.US DBX ETF Trust 20260924 0 33.23 33.29 33.095 33.19 1896282 33.19 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20260924 0 41.62 41.62 41.35 41.47 12200 41.47 down up incorrect
ATFV.US Alger 35 ETF 20260924 0 40.785 41.179 40.693 41.034 34500 41.034 up up correct
AUSF.US Global X Funds 20260924 0 49.86 49.86 49.505 49.54 30883 49.54 down down correct
AVDE.US American Century ETF Trust 20260924 0 90.99 91.3 90.505 91.07 3206819 91.07 up up correct
AVDV.US American Century ETF Trust 20260924 0 110.26 110.59 109.51 110.22 487436 110.22 down down correct
AVEM.US American Century ETF Trust 20260924 0 94.66 94.86 93.9 94.29 1724529 94.29 down down correct
AVES.US Avantis® Emerging Markets Value ETF 20260924 0 65.18 65.3799 64.8 64.88 55944 64.88 down up incorrect
AVIG.US Avantis Core Fixed Income ETF 20260924 0 39.76 39.78 39.52 39.52 405292 39.52 down down correct
AVIV.US Avantis International Large Cap 20260924 0 80.66 80.76 80.21 80.62 108342 80.62 down down correct
AVLV.US American Century ETF Trust 20260924 0 91.56 91.71 91.33 91.55 1331601 91.55 down down correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260924 0 43.135 43.34 42.75 43 103589 43 down down correct
AVRE.US AVRE 20260924 0 44.93 45.17 44.861 44.91 80194 44.91 down down correct
AVSF.US American Century ETF Trust 20260924 0 45.69 45.715 45.6 45.61 87995 45.61 down down correct
AVUS.US American Century ETF Trust 20260924 0 128.78 129.41 128.585 129.15 253324 129.15 up up correct
AVUV.US American Century ETF Trust 20260924 0 120.45 120.555 119.7 120.21 1610411 120.21 down down correct
AWAY.US ETFMG Travel Tech ETF 20260924 0 16.78 16.796 16.72 16.796 6700 16.796 up down incorrect
BAB.US Invesco Exchange 20260924 0 25.63 25.7 25.465 25.5 411734 25.5 down down correct
BAR.US GraniteShares Gold Trust 20260924 0 42.09 42.18 41.7601 42.05 157957 42.05 down down correct
BATT.US Amplify ETF Trust 20260924 0 14.61 14.7 14.44 14.64 34800 14.64 up down incorrect
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260924 0 46.37 46.37 44.91 45.78 56900 45.78 down up incorrect
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260924 0 121.62 121.96 121.16 121.9078 7408 121.9078 up up correct
BBP.US ETFis Series Trust I 20260924 0 104.5 104.8 103.06 104.6328 17266 104.6328 up up correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260924 0 85.82 86.16 85.6349 86.0653 1935 86.0653 up up correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260924 0 39.2 39.4 39.08 39.15 42019 39.15 down down correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260924 0 26.43 26.775 26.43 26.56 2451015 26.56 up up correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260924 0 19.7269 19.85 19.7269 19.7762 10268 19.7762 up up correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260924 0 14.89 14.931 14.89 14.931 400 14.931 up up correct
BDRY.US ETF Managers Group Commodity Trust I 20260924 0 15.95 16.03 15.68 15.77 31321 15.77 down down correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260924 0 16.62 16.62 15.86 15.89 47086 15.89 down down correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260924 0 17.75 17.75 17.205 17.435 9800 17.435 down down correct
BFOR.US Barron's 400 ETF 20260924 0 23.08 23.14 23.02 23.12 9100 23.12 up down incorrect
BIBL.US Northern Lights Fund Trust IV 20260924 0 54.41 54.777 54.4 54.62 18700 54.62 up up correct
BIGY.US ETF Series Solutions 20260924 0 52.55 52.69 52.4 52.56 27200 52.56 up up correct
BIL.US SPDR Bloomberg Barclays 1 20260924 0 91.59 91.6 91.58 91.58 11046408 91.58 down down correct
BILS.US SPDR Series Trust 20260924 0 99.27 99.27 99.25 99.26 519424 99.26 down down correct
BITO.US ProShares Bitcoin Strategy ETF 20260924 0 11.25 11.4 11.18 11.34 65801900 11.34 up up correct
BITQ.US Exchange Traded Concepts Trust 20260924 0 27.43 28.1006 27.35 27.79 79766 27.79 up up correct
BIV.US Vanguard Intermediate 20260924 0 73.53 73.62 73.135 73.14 2760715 73.14 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20260924 0 12.922 12.975 12.8 12.9 2557912 12.9 down down correct
BKAG.US BNY Mellon Core Bond ETF 20260924 0 40.45 40.48 40.22 40.22 345995 40.22 down down correct
BKEM.US BNY Mellon ETF Trust 20260924 0 30.77 30.845 30.655 30.663 3500 30.663 down down correct
BKF.US iShares MSCI BRIC ETF 20260924 0 39.34 39.3736 39.34 39.34 51969 39.34
BKHY.US BNY Mellon High Yield Beta ETF 20260924 0 46.315 46.38 46.225 46.253 21700 46.253 down down correct
BKIE.US BNY Mellon International Equity ETF 20260924 0 33.63 33.69 33.3999 33.69 139379 33.69 up up correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260924 0 48.99 49.305 48.96 49.2 313496 49.2 up up correct
BKLN.US Invesco Exchange 20260924 0 20.53 20.53 20.49 20.51 13856050 20.51 down up incorrect
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260924 0 39.14 39.2 38.87 39.053 16600 39.053 down down correct
BKSE.US BNY Mellon ETF Trust 20260924 0 42.11 42.2 41.98 42.176 1500 42.176 up down incorrect
BKUI.US BNY Mellon ETF Trust 20260924 0 49.57 49.57 49.54 49.554 23100 49.554 down up incorrect
BLES.US Northern Lights Fund Trust IV 20260924 0 48.16 48.16 47.926 48.04 6300 48.04 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20260924 0 64.55 65.43 64.1901 64.94 736896 64.94 up up correct
BLV.US Vanguard Long 20260924 0 64.5 64.6067 63.81 63.82 1056026 63.82 down down correct
BMED.US BlackRock Future Health ETF 20260924 0 34.676 34.676 34.676 34.676 400 34.676
BNDC.US FlexShares Core Select Bond Fund 20260924 0 21.315 21.315 21.185 21.185 6558 21.185 down down correct
BNDD.US BNDD 20260924 0 97.88 97.95 97.495 97.495 300 97.495 down down correct
BNKD.US MicroSectors U.S. Big Banks Index 20260924 0 33.4 33.531 33.4 33.531 500 33.531 up up correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260924 0 34.85 35.23 33.94 34.92 13200 34.92 up up correct
BNO.US United States Brent Oil Fund LP 20260924 0 61.16 62.7104 60.53 61.84 5237296 61.84 up up correct
BOAT.US SonicShares Global Shipping ETF 20260924 0 51.13 51.5564 50.81 51.3 33373 51.3 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260924 0 21.44 24.92 21.3708 24.44 21575029 24.44 up down incorrect
BOND.US PIMCO Active Bond Exchange 20260924 0 88.21 88.2399 87.55 87.57 2497393 87.57 down up incorrect
BOUT.US Innovator ETFs Trust 20260924 0 43.05 43.34 43.05 43.34 300 43.34 up up correct
BRF.US VanEck Vectors ETF Trust 20260924 0 16.16 16.16 16.02 16.02 1000 16.02 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260924 0 101.12 102.185 98.82 99 13216 99 down down correct
BSV.US Vanguard Short 20260924 0 76.49 76.56 76.34 76.35 2988484 76.35 down down correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260924 0 12.16 12.16 11.98 12.02 337767 12.02 down down correct
BUL.US Pacer US Cash Cows Growth ETF 20260924 0 61.41 61.41 60.78 61.02 8700 61.02 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260924 0 43.715 46.14 43.62 45.94 384905 45.94 up up correct
BUZZ.US VanEck Vectors ETF Trust 20260924 0 39.22 39.66 38.91 39.56 211700 39.56 up up correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260924 0 21.26 21.3 21.18 21.24 368386 21.24 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260924 0 26.8 26.84 26.75 26.81 10000 26.81 up down incorrect
BYLD.US iShares Yield Optimized Bond ETF 20260924 0 21.81 21.85 21.71 21.71 50206 21.71 down down correct
BZQ.US ProShares Trust 20260924 0 19.17 19.5 19.01 19.4746 8027 19.4746 up up correct
CANE.US Teucrium Sugar 20260924 0 11.31 11.33 11.21 11.27 489025 11.27 down down correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20260924 0 31.32 31.475 31.236 31.239 11000 31.239 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260924 0 24.15 24.224 24.08 24.157 6200 24.157 up up correct
CBSE.US Listed Funds Trust 20260924 0 46.5 46.969 46.42 46.969 4600 46.969 up up correct
CCOR.US Core Alternative ETF 20260924 0 25.53 25.53 25.495 25.512 4000 25.512 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20260924 0 43.16 43.32 42.83 42.99 2020700 42.99 down down correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260924 0 17.751 17.751 17.751 17.751 200 17.751
CEW.US WisdomTree Emerging Currency Strategy Fund 20260924 0 19.63 19.63 19.59 19.59 1500 19.59 down up incorrect
CGW.US Invesco Exchange 20260924 0 63.05 63.21 62.43 62.48 18000 62.48 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260924 0 20.25 20.25 19.9389 20.03 49267 20.03 down down correct
CHGX.US ETF Series Solutions 20260924 0 33.198 33.265 33.04 33.2075 16105 33.2075 up up correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260924 0 16.16 16.16 16.02 16.02 36400 16.02 down down correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260924 0 27.78 27.87 27.72 27.837 11500 27.837 up up correct
CMBS.US iShares Trust 20260924 0 47.46 47.5372 47.3 47.3 24301 47.3 down up incorrect
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260924 0 64.99 65.54 64.87 65.13 125837 65.13 up up correct
CMF.US iShares Trust 20260924 0 54.64 54.66 54.315 54.39 2782936 54.39 down down correct
CNBS.US Amplify ETF Trust 20260924 0 30.67 30.67 29.63 29.653 3500 29.653 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20260924 0 85.04 85.04 83.5 83.85 12600 83.85 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20260924 0 47.41 47.535 47.21 47.42 48814 47.42 up up correct
COM.US Direxion Shares ETF Trust 20260924 0 35.38 35.39 35.2601 35.29 25967 35.29 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260924 0 28.53 28.87 28.53 28.695 29200 28.695 up up correct
COPX.US Global X Copper Miners ETF 20260924 0 86 86.62 85.2 86.25 1303485 86.25 up up correct
CORN.US Teucrium Commodity Trust 20260924 0 19.75 19.8199 19.65 19.68 323243 19.68 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260924 0 93.02 93.08 92.49 92.53 353700 92.53 down down correct
CPER.US United States Copper Index Fund LP 20260924 0 40.56 40.7499 40.435 40.65 278990 40.65 up up correct
CQQQ.US Invesco China Technology ETF 20260924 0 46.67 46.87 46.33 46.58 487500 46.58 down up incorrect
CRAK.US VanEck Vectors ETF Trust 20260924 0 64.2 65.12 63.7199 64.16 1016522 64.16 down down correct
CRBN.US iShares Trust 20260924 0 256.8 258.02 256.315 258.02 13700 258.02 up up correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260924 0 16.09 16.56 16.09 16.39 48400 16.39 up up correct
CSD.US Invesco S&P Spin 20260924 0 128.84 128.84 128.17 128.45 7900 128.45 down down correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260924 0 31 31 30.655 30.655 100 30.655 down up incorrect
CURE.US Direxion Shares ETF Trust 20260924 0 130.39 136.51 130.39 132.67 40797 132.67 up up correct
CUT.US Invesco MSCI Global Timber ETF 20260924 0 29.1 29.11 28.69 28.69 2800 28.69 down down correct
CVY.US Invesco Zacks Multi 20260924 0 28.97 28.97 28.81 28.84 5611 28.84 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260924 0 102.32 102.74 101.47 102.27 938646 102.27 down down correct
CWEB.US Direxion Shares ETF Trust 20260924 0 18.79 18.93 18.47 18.66 833570 18.66 down up incorrect
CWI.US SPDR MSCI ACWI ex 20260924 0 40.67 40.84 40.47 40.7 513920 40.7 up up correct
CWS.US AdvisorShares Focused Equity ETF 20260924 0 67.52 67.54 67.175 67.253 4700 67.253 down down correct
CZA.US Invesco Zacks Mid 20260924 0 119.99 119.99 119.25 119.28 2200 119.28 down down correct
DAT.US ProShares Big Data Refiners ETF 20260924 0 51.541 51.541 51.541 51.541 100 51.541
DBA.US Invesco DB Multi 20260924 0 28.56 28.6 28.465 28.55 883569 28.55 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260924 0 48.12 48.2388 47.95 47.97 21796 47.97 down down correct
DBB.US Invesco DB Multi 20260924 0 25.79 25.95 25.79 25.93 287714 25.93 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260924 0 32.97 33.425 32.88 33.18 804741 33.18 up up correct
DBE.US Invesco DB Energy Fund 20260924 0 37.29 38.33 37.1 37.62 112260 37.62 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260924 0 55.14 55.28 54.86 55.14 522942 55.14
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260924 0 39.44 39.67 39.33 39.43 10600 39.43 down down correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260924 0 53.59 54.1 53.59 53.99 27700 53.99 up up correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260924 0 62.32 62.385 62.25 62.308 2600 62.308 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260924 0 115.99 115.99 115.31 115.81 5900 115.81 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260924 0 32.49 32.795 32.45 32.77 2411338 32.77 up up correct
DBO.US Invesco DB Oil Fund 20260924 0 24.6 25.35 24.48 24.97 698711 24.97 up up correct
DBP.US Invesco DB Precious Metals Fund 20260924 0 98.45 98.79 98.15 98.71 3800 98.71 up up correct
DDM.US ProShares Ultra Dow30 20260924 0 62.3 62.685 61.7903 62.36 355420 62.36 up down incorrect
DEED.US First Trust TCW Securitized Plus ETF 20260924 0 20.53 20.53 20.44 20.44 8600 20.44 down up incorrect
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260924 0 39.35 39.35 39.31 39.31 555 39.31 down up incorrect
DEEP.US Roundhill Acquirers Deep Value ETF 20260924 0 41.62 41.62 41.21 41.307 800 41.307 down up incorrect
DEM.US WisdomTree Trust 20260924 0 56.58 56.685 56.19 56.3 122879 56.3 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260924 0 38.58 38.63 38.3303 38.58 105130 38.46
DEUS.US Xtrackers Russell US Multifactor ETF 20260924 0 64.43 64.43 63.98 64.016 9900 64.016 down down correct
DEW.US WisdomTree Global High Dividend Fund 20260924 0 70.63 70.63 70.28 70.33 1800 69.855 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260924 0 44.73 44.92 44.622 44.83 2129000 44.83 up up correct
DFAE.US Dimensional ETF Trust 20260924 0 39.73 39.775 39.385 39.5 1321600 39.5 down down correct
DFAI.US Dimensional International Core Equity Market ETF 20260924 0 41.7 41.88 41.51 41.73 1948100 41.73 up up correct
DFAS.US Dimensional U.S. Small Cap ETF 20260924 0 78.53 78.6 77.89 78.37 704200 78.37 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260924 0 67.93 68.1 67.45 67.66 394200 67.66 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20260924 0 52.55 52.816 52.45 52.72 604500 52.72 up up correct
DFCF.US Dimensional ETF Trust 20260924 0 40.54 40.558 40.265 40.27 2248000 40.27 down down correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260924 0 75.51 75.63 75.12 75.42 1900 74.905 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260924 0 51.2 52.92 50.66 51.2 284662 51.2
DFIP.US Dimensional ETF Trust 20260924 0 39.34 39.36 39.15 39.15 130861 39.15 down down correct
DFIV.US DFIV 20260924 0 56.64 56.79 56.371 56.62 1708800 56.62 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260924 0 115.23 115.7222 114.85 115.3953 12055 115.3303 up up correct
DFNM.US Dimensional ETF Trust 20260924 0 46.36 46.37 46.15 46.18 615500 46.18 down down correct
DFSD.US Dimensional ETF Trust 20260924 0 46.58 46.59 46.46 46.48 872000 46.48 down down correct
DFUS.US Dimensional U.S. Equity ETF 20260924 0 83.25 83.79 83.21 83.64 720100 83.64 up up correct
DGP.US DB Gold Double Long ETN 20260924 0 151.47 153.45 149.33 151.3 126479 151.3 down down correct
DGRO.US iShares Core Dividend Growth ETF 20260924 0 76.49 76.62 76.1101 76.14 1577931 76.14 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260924 0 63.81 63.945 63.38 63.59 38487 63.59 down down correct
DGT.US SPDR Series Trust 20260924 0 187.85 187.88 186.94 187.35 10900 187.35 down down correct
DGZ.US DB Gold Short ETN 20260924 0 5.18 5.4848 5.18 5.4848 27 5.4848 up up correct
DHS.US WisdomTree U.S. High Dividend Fund 20260924 0 114.47 114.47 113.78 113.81 17883 113.495 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260924 0 512.85 514.14 510.42 512.68 2770737 512.68 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260924 0 17.45 17.47 17.37 17.385 60841 17.385 down down correct
DIG.US ProShares Ultra Oil & Gas 20260924 0 67.92 68.72 66.82 67.09 96757 67.09 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20260924 0 87.92 87.935 87.19 87.6806 1707 87.1506 down down correct
DIV.US Global X SuperDividend U.S. ETF 20260924 0 19.13 19.14 19.02 19.05 142102 19.05 down down correct
DIVO.US Amplify ETF Trust 20260924 0 46.99 47.05 46.83 46.94 586222 46.94 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20260924 0 33.475 33.475 33.413 33.413 1500 33.413 down down correct
DIVZ.US Listed Funds Trust 20260924 0 37.14 37.16 36.88 36.912 30300 36.912 down down correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260924 0 63.76 63.9625 63.5201 63.59 29470 63.59 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260924 0 52.86 53.4665 52.83 53.2 37587 53.2 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260924 0 98.28 98.58 98.13 98.32 219450 98.125 up up correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260924 0 87.76 88 87.37 87.74 14800 87.14 down down correct
DNL.US WisdomTree Global ex 20260924 0 44.41 44.65 44.32 44.57 11700 44.48 up down incorrect
DOG.US ProShares Short Dow30 20260924 0 22.07 22.165 22.01 22.06 11424790 22.06 down up incorrect
DOL.US WisdomTree International LargeCap Dividend Fund 20260924 0 75.52 75.8299 75.121 75.72 13201 75.44 up down incorrect
DON.US WisdomTree U.S. MidCap Dividend Fund 20260924 0 55.1 55.17 54.62 54.72 591500 54.6 down up incorrect
DOO.US WisdomTree International Dividend ex 20260924 0 57.02 57.02 55.15 55.39 207734 55.39 down up incorrect
DPST.US Direxion Shares ETF Trust 20260924 0 116.38 117.8 113.22 117.14 184002 117.14 up up correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260924 0 35.67 36.1499 34.61 35.63 741076 35.63 down down correct
DRN.US Direxion Shares ETF Trust 20260924 0 9 9.02 8.7413 8.77 1859448 8.77 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260924 0 21.62 22.08 21.4 22.06 92997 22.06 up up correct
DSI.US iShares MSCI KLD 400 Social ETF 20260924 0 145.58 146.5399 145.405 146.26 92453 146.26 up up correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260924 0 65.12 65.12 64.58 64.62 69657 64.62 down down correct
DSTX.US ETF Series Solutions 20260924 0 34.16 34.57 34.16 34.386 1100 34.386 up up correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260924 0 94.55 94.755 94.2801 94.38 24008 94.185 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20260924 0 51.345 51.514 50.745 51.514 500 51.514 up up correct
DTH.US WisdomTree International High Dividend Fund 20260924 0 57.15 57.29 56.93 57.1 27900 56.685 down down correct
DUG.US ProShares UltraShort Oil & Gas 20260924 0 14.76 15 14.56 14.93 289320 14.93 up up correct
DUSL.US Direxion Shares ETF Trust 20260924 0 76.68 78.46 76 76.9078 12756 76.9078 up up correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260924 0 36.23 37.46 36.12 36.3 1038336 36.3 up up correct
DVYE.US iShares Inc. 20260924 0 34.39 34.5097 34.13 34.14 62101 34.14 down down correct
DWM.US WisdomTree International Equity Fund 20260924 0 73.99 74.25 73.65 74.02 7100 73.73 up up correct
DWMF.US WisdomTree International Multifactor Fund 20260924 0 33.48 33.53 33.48 33.53 700 33.41 up up correct
DWX.US SPDR S&P International Dividend ETF 20260924 0 46.38 46.53 46.2 46.35 19600 46.35 down down correct
DXD.US ProShares Trust 20260924 0 17.82 17.98 17.73 17.82 4551149 17.82
DXJ.US WisdomTree Japan Hedged Equity Fund 20260924 0 178.88 179.44 178.13 179.03 109400 178.95 up up correct
DYLD.US Two Roads Shared Trust 20260924 0 22.145 22.17 22.07 22.12 36500 22.0506 down down correct
DYNF.US BlackRock ETF Trust 20260924 0 69.33 69.8488 69.3 69.72 3046083 69.72 up up correct
DZZ.US DB Gold Double Short ETN 20260924 0 1.74 1.75 1.73 1.75 1600 1.75 up up correct
EAGG.US iShares Trust 20260924 0 45.7 45.73 45.44 45.44 372159 45.44 down down correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260924 0 33.85 33.96 33.85 33.879 132600 33.879 up up correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260924 0 20.67 20.71 20.62 20.63 398890 20.63 down down correct
ECNS.US iShares Trust 20260924 0 27.74 27.85 27.47 27.58 11400 27.58 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20260924 0 36.02 36.02 35.57 35.66 10200 35.66 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260924 0 79.58 79.69 77.51 78.43 42900 78.43 down down correct
EDIV.US SPDR Index Shares Funds 20260924 0 40.78 40.87 40.59 40.65 101838 40.65 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260924 0 24.04 24.04 23.95 23.95 800 23.95 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260924 0 44.88 44.939 44.695 44.8194 17888 44.8194 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260924 0 58.63 58.885 57.675 57.69 2058216 57.69 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260924 0 14.01 14.33 13.94 14.2 664300 14.2 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260924 0 28.31 28.38 28.21 28.23 99790 28.23 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20260924 0 67.57 67.69 66.99 67.25 18070051 67.25 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260924 0 22.73 22.73 22.52 22.6 8000 22.6 down down correct
EEMS.US iShares MSCI Emerging Markets Small 20260924 0 75.33 75.54 75.04 75.18 4700 75.18 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260924 0 53.47 53.525 53.15 53.2538 3123 53.2538 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260924 0 65.73 65.73 65.35 65.6352 7479 65.4302 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20260924 0 110.4 110.4 109.23 109.5879 2437 109.5879 down down correct
EEV.US ProShares Trust 20260924 0 10.4 10.5399 10.35 10.47 21590 10.47 up up correct
EFA.US iShares MSCI EAFE ETF 20260924 0 104.41 104.91 103.905 104.5 17124619 104.5 up up correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260924 0 53.86 54.03 53.57 53.8797 9043 53.8797 up up correct
EFIV.US SPDR S&P 500 ESG ETF 20260924 0 73.75 74.16 73.67 74.1 60354 74.1 up up correct
EFO.US ProShares Ultra MSCI EAFE 20260924 0 72.42 72.42 72.4044 72.4044 494 72.4044 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20260924 0 7.22 7.22 7.16 7.1854 4976 7.1854 down down correct
EFZ.US ProShares Short MSCI EAFE 20260924 0 22.875 22.94 22.79 22.8241 4823 22.8241 down down correct
EIDO.US iShares MSCI Indonesia ETF 20260924 0 12.08 12.09 11.9914 12.05 1147948 12.05 down down correct
EINC.US VanEck Vectors Energy Income ETF 20260924 0 116.77 116.77 115.96 115.96 6300 115.96 down down correct
EIRL.US iShares Trust 20260924 0 81.87 81.93 81.69 81.73 3100 81.73 down down correct
EIS.US iShares MSCI Israel ETF 20260924 0 122.81 123.075 122.39 122.77 22660 122.77 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260924 0 37.115 37.15 37.07 37.115 4600 37.115
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260924 0 31.45 31.5 31.34 31.43 23800 31.43 down down correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260924 0 28.27 28.33 28.08 28.1 11630 27.955 down down correct
EMBD.US Global X Emerging Markets Bond ETF 20260924 0 23.03 23.03 22.815 22.92 18808 22.92 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260924 0 24.36 24.37 24.2 24.22 57499 24.22 down down correct
EMLC.US VanEck Vectors ETF Trust 20260924 0 25 25.025 24.885 24.91 3590211 24.91 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260924 0 41.98 42.005 41.58 41.61 512473 41.61 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260924 0 38.51 38.54 38.27 38.34 10500 38.19 down down correct
EMNT.US EMNT 20260924 0 98.75 98.8 98.5 98.725 88018 98.725 down down correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260924 0 31.52 31.57 31.23 31.24 21400 31.24 down down correct
EMTY.US ProShares Trust 20260924 0 24.8 24.8 24.6934 24.6934 235 24.6934 down down correct
ENFR.US Alerian Energy Infrastructure ETF 20260924 0 38.35 38.4285 37.9872 38.0202 113014 38.0202 down down correct
EOCT.US Innovator ETFs Trust 20260924 0 35.335 35.335 35.24 35.297 3000 35.297 down down correct
EPHE.US iShares MSCI Philippines ETF 20260924 0 22.95 22.98 22.82 22.92 61832 22.92 down down correct
EPI.US WisdomTree India Earnings Fund 20260924 0 41.62 41.695 41.45 41.51 384176 41.51 down down correct
EPOL.US iShares Trust 20260924 0 44.63 44.91 44.45 44.72 279500 44.72 up up correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260924 0 55.3 55.455 54.98 55.18 256604 55.18 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260924 0 80.37 80.8499 80.3686 80.76 49067 80.76 up up correct
EPU.US iShares MSCI Peru ETF 20260924 0 90.74 90.75 89.71 90.68 26400 90.68 down down correct
EPV.US ProShares UltraShort FTSE Europe 20260924 0 18.48 18.49 18.16 18.27 11216 18.27 down down correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260924 0 58.3 58.3 57.975 58.09 25165 58.09 down down correct
EQL.US ALPS Equal Sector Weight ETF 20260924 0 50.7 50.83 50.6 50.6 16293 50.6 down down correct
EQWL.US Invesco Exchange 20260924 0 130.53 130.82 130.06 130.32 154538 130.32 down down correct
ERTH.US Invesco Exchange 20260924 0 43.26 43.26 42.97 43.08 5200 43.08 down down correct
ERX.US Direxion Shares ETF Trust 20260924 0 105.4 106.7 103.6 103.88 364000 103.88 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260924 0 9.03 9.185 8.9 9.14 26263711 9.14 up up correct
ESBA.US Empire State Realty OP L.P 20260924 0 4.09 4.15 3.99 4 33800 4 down down correct
ESGA.US American Century Sustainable Equity ETF 20260924 0 56.59 56.79 56.59 56.79 1353 56.79 up up correct
ESGY.US American Century Sustainable Growth ETF 20260924 0 77.12 77.46 77.12 77.46 289 77.46 up down incorrect
ETHO.US Etho Climate Leadership U.S. ETF 20260924 0 79.74 79.81 79.44 79.81 4700 79.81 up down incorrect
EUDG.US WisdomTree Trust 20260924 0 37.995 38.21 37.995 38.21 3751 38.165 up down incorrect
EUM.US ProShares Short MSCI Emerging Markets 20260924 0 15.52 15.64 15.49 15.58 371245 15.58 up down incorrect
EUO.US ProShares Trust II 20260924 0 31.39 31.39 31.19 31.29 29900 31.29 down up incorrect
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260924 0 44.05 44.5 43.4 44.21 80400 44.21 up down incorrect
EUSA.US iShares MSCI USA Equal Weighted ETF 20260924 0 113.06 113.2268 112.5509 112.74 223717 112.74 down down correct
EUSB.US iShares Trust 20260924 0 41.97 41.989 41.75 41.75 88058 41.75 down down correct
EVNT.US EVNT 20260924 0 12.275 12.32 12.24 12.273 3600 12.273 down down correct
EVX.US VanEck Vectors ETF Trust 20260924 0 39.26 39.26 39.06 39.08 1800 39.08 down down correct
EWA.US iShares MSCI Australia ETF 20260924 0 28.4 28.465 28.2099 28.31 2941764 28.31 down down correct
EWC.US iShares MSCI Canada ETF 20260924 0 59.44 59.59 59.17 59.44 1558576 59.44
EWD.US iShares MSCI Sweden ETF 20260924 0 51.08 51.17 50.55 51.07 215104 51.07 down up incorrect
EWG.US iShares MSCI Germany ETF 20260924 0 41.89 42.04 41.63 41.87 957477 41.87 down up incorrect
EWH.US iShares Inc. 20260924 0 22.53 22.59 22.39 22.47 2399581 22.47 down up incorrect
EWI.US iShares MSCI Italy ETF 20260924 0 59.84 60.1 59.535 59.94 134490 59.94 up down incorrect
EWJ.US iShares MSCI Japan ETF 20260924 0 95.7 96.09 95.105 95.81 4076414 95.81 up up correct
EWK.US iShares MSCI Belgium ETF 20260924 0 26.34 26.54 26.34 26.48 33015 26.48 up up correct
EWL.US iShares MSCI Switzerland ETF 20260924 0 60.32 60.62 60.02 60.44 371701 60.44 up up correct
EWM.US iShares MSCI Malaysia ETF 20260924 0 27.69 27.75 27.64 27.74 83000 27.74 up up correct
EWN.US iShares MSCI Netherlands ETF 20260924 0 67.155 67.72 66.9 67.5 92634 67.5 up up correct
EWO.US iShares MSCI Austria ETF 20260924 0 43.38 43.61 43.25 43.51 15000 43.51 up up correct
EWP.US iShares MSCI Spain ETF 20260924 0 60.6 60.9303 60.29 60.78 174583 60.78 up up correct
EWQ.US iShares MSCI France ETF 20260924 0 43.63 43.97 43.45 43.72 245922 43.72 up up correct
EWS.US iShares MSCI Singapore ETF 20260924 0 33.27 33.35 33.13 33.27 664442 33.27
EWT.US iShares MSCI Taiwan ETF 20260924 0 113.25 113.955 112.38 113.08 3692300 113.08 down down correct
EWU.US iShares MSCI United Kingdom ETF 20260924 0 47.16 47.31 46.935 47.16 1006198 47.16
EWV.US ProShares UltraShort MSCI Japan 20260924 0 16.61 16.7 16.435 16.435 2776 16.435 down down correct
EWW.US iShares MSCI Mexico ETF 20260924 0 72.73 73.09 72.19 72.51 1129854 72.51 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260924 0 71.81 71.87 71.33 71.64 22300 71.64 down down correct
EWY.US iShares MSCI South Korea ETF 20260924 0 185.32 185.46 181.69 182.53 12692070 182.53 down down correct
EWZ.US iShares MSCI Brazil ETF 20260924 0 37.285 37.5 36.815 36.91 29995240 36.91 down down correct
EXI.US iShares Global Industrials ETF 20260924 0 191.61 192.51 190.47 191.39 100629 191.39 down down correct
EZA.US iShares MSCI South Africa ETF 20260924 0 66 66.16 65.32 65.9 171274 65.9 down down correct
EZJ.US ProShares Ultra MSCI Japan 20260924 0 66.56 66.7518 66.56 66.7518 772 66.7518 up up correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260924 0 72.875 72.875 72.37 72.67 20524 72.45 down up incorrect
FAN.US First Trust Global Wind Energy ETF 20260924 0 22.79 22.87 22.67 22.79 21972 22.79
FAS.US Direxion Shares ETF Trust 20260924 0 150.6 152.26 147.8 150.06 358588 150.06 down up incorrect
FAZ.US Direxion Shares ETF Trust 20260924 0 36.92 37.67 36.54 37.09 1066300 37.09 up down incorrect
FBND.US Fidelity Total Bond ETF 20260924 0 43.97 44.0157 43.72 43.72 5144805 43.72 down up incorrect
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260924 0 268.15 273.805 268.15 273.3028 47947 273.3028 up down incorrect
FCG.US First Trust Natural Gas ETF 20260924 0 29.69 30.11 29.52 29.84 1667600 29.84 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260924 0 72.85 74.16 72.85 74.07 577069 74.07 up up correct
FCOR.US Fidelity Merrimack Street Trust 20260924 0 45.34 45.3651 45.1296 45.1296 61238 45.1296 down down correct
FDD.US First Trust Exchange 20260924 0 19.6 19.6199 19.4579 19.54 72184 19.54 down down correct
FDHY.US Fidelity High Yield Factor ETF 20260924 0 48.25 48.34 48.1537 48.2 40556 48.2 down down correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260924 0 96.07 96.535 95.48 96.08 63020 96.08 up up correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260924 0 50.14 50.2 49.65 49.67 814759 49.67 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20260924 0 71.09 71.28 70.97 71.14 35307 71.14 up down incorrect
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260924 0 88.11 88.57 87.8699 88.565 7115 88.565 up down incorrect
FDMO.US Fidelity Momentum Factor ETF 20260924 0 94.91 95.861 94.91 95.59 241053 95.59 up down incorrect
FDN.US First Trust Exchange 20260924 0 288.79 292.87 288.79 292.55 178521 292.55 up down incorrect
FDRR.US Fidelity Dividend ETF for Rising Rates 20260924 0 68.72 68.92 68.456 68.716 55600 68.716 down up incorrect
FDVV.US Fidelity High Dividend ETF 20260924 0 61.4 61.5399 61.05 61.22 795065 61.22 down up incorrect
FEDM.US FEDM 20260924 0 64.163 64.163 64.163 64.163 100 64.163
FEIG.US FEIG 20260924 0 38.94 38.94 38.94 38.94 200 38.94
FENY.US Fidelity MSCI Energy Index ETF 20260924 0 34.72 34.95 34.42 34.53 1854139 34.53 down down correct
FEUS.US FEUS 20260924 0 83.33 83.49 83.02 83.438 3000 83.438 up up correct
FEZ.US SPDR EURO STOXX 50 ETF 20260924 0 67.99 68.45 67.685 68.21 961065 68.21 up up correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260924 0 20.965 20.965 20.874 20.874 300 20.874 down down correct
FFND.US Northern Lights Fund Trust II 20260924 0 32.4 32.404 32.4 32.404 1900 32.404 up up correct
FFTY.US Innovator ETFs Trust 20260924 0 34.62 35.18 34.62 35.138 9500 35.138 up up correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260924 0 33.81 33.82 33.5914 33.7 112372 33.7 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260924 0 81.71 82.905 81.71 82.25 146009 82.25 up up correct
FIDI.US Fidelity International High Dividend ETF 20260924 0 28.19 28.275 28.105 28.19 44263 28.19
FIDU.US Fidelity Covington Trust 20260924 0 89.84 90.25 89.335 89.63 151514 89.63 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260924 0 3.8 3.88 3.765 3.78 12282 3.78 down down correct
FIGB.US Fidelity Investment Grade Bond ETF 20260924 0 41.39 41.39 41.15 41.19 37862 41.19 down down correct
FISK.US Empire State Realty OP L.P 20260924 0 4 4 4 4 700 4
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260924 0 24.71 24.73 24.57 24.57 75603 24.57 down down correct
FITE.US SPDR S&P Kensho Future Security ETF 20260924 0 111.75 113.12 111.75 112.705 3900 112.705 up up correct
FIVA.US Fidelity International Value Factor ETF 20260924 0 38.55 38.61 38.3 38.48 111024 38.48 down down correct
FIW.US First Trust Exchange 20260924 0 105.23 105.41 104.2437 104.25 55077 104.25 down down correct
FLAU.US Franklin FTSE Australia ETF 20260924 0 33.93 33.93 33.78 33.92 1300 33.92 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260924 0 36.91 36.96 36.736 36.821 2500 36.821 down down correct
FLBR.US Franklin FTSE Brazil ETF 20260924 0 23.29 23.4 23 23 263844 23 down down correct
FLCA.US Franklin Templeton ETF Trust 20260924 0 53.11 53.17 52.895 53.09 24118 53.09 down down correct
FLCB.US Franklin Templeton ETF Trust 20260924 0 20.62 20.6369 20.505 20.505 347056 20.505 down down correct
FLCH.US Franklin FTSE China ETF 20260924 0 20.98 21.005 20.82 20.885 43500 20.885 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260924 0 20.5699 20.58 20.45 20.45 81344 20.45 down down correct
FLEE.US Franklin FTSE Europe ETF 20260924 0 38.33 38.375 38.19 38.35 900 38.35 up up correct
FLGB.US Franklin FTSE United Kingdom ETF 20260924 0 36.15 36.27 36.04 36.22 38200 36.22 up up correct
FLGR.US Franklin FTSE Germany ETF 20260924 0 32.58 32.603 32.435 32.603 6500 32.603 up up correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260924 0 19.59 19.6 19.5 19.5 609456 19.5 down down correct
FLIN.US Franklin FTSE India ETF 20260924 0 34.3 34.37 34.16 34.24 183600 34.24 down down correct
FLJH.US Franklin Templeton ETF Trust 20260924 0 45.97 46.071 45.765 46.028 16200 46.028 up up correct
FLJP.US Franklin FTSE Japan ETF 20260924 0 40.77 40.89 40.5 40.81 784856 40.81 up up correct
FLKR.US Franklin FTSE South Korea ETF 20260924 0 60.69 60.806 59.59 59.84 1013200 59.84 down down correct
FLLA.US Franklin FTSE Latin America ETF 20260924 0 27.64 27.67 27.42 27.45 18700 27.45 down down correct
FLMB.US Franklin Liberty Federal Tax 20260924 0 22.23 22.29 22.15 22.24 34817 22.24 up up correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260924 0 23.65 23.7 23.49 23.55 1843154 23.55 down down correct
FLMX.US Franklin FTSE Mexico ETF 20260924 0 35.39 35.46 35.06 35.126 8000 35.126 down down correct
FLRG.US Fidelity Covington Trust 20260924 0 41.43 41.43 41.315 41.365 13300 41.365 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260924 0 30.81 30.82 30.81 30.82 1409230 30.82 up up correct
FLRT.US Pacer Funds Trust 20260924 0 46.54 46.62 46.535 46.55 467872 46.55 up up correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20260924 0 31.95 31.95 31.86 31.86 600 31.86 down down correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260924 0 28.7 28.7 28.44 28.6 133100 28.6 down down correct
FLSW.US Franklin FTSE Switzerland ETF 20260924 0 41.605 41.74 41.48 41.692 3800 41.692 up up correct
FLTB.US Fidelity Merrimack Street Trust 20260924 0 49.3 49.3799 49.18 49.24 60272 49.24 down down correct
FLTR.US VanEck Vectors ETF Trust 20260924 0 25.59 25.6 25.58 25.59 1291374 25.59
FLTW.US Franklin FTSE Taiwan ETF 20260924 0 109.63 110.45 108.92 109.64 187800 109.64 up up correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260924 0 24.95 24.956 24.92 24.935 51300 24.935 down down correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260924 0 4.88 5.5914 4.84 5.49 143273 5.49 up up correct
FMAT.US Fidelity MSCI Materials Index ETF 20260924 0 57.29 57.31 56.73 56.86 68336 56.86 down down correct
FMF.US First Trust Managed Futures Strategy Fund 20260924 0 52.24 52.5883 52.21 52.415 21843 52.415 up up correct
FMNY.US First Trust Exchange 20260924 0 25.25 25.25 25.04 25.05 3400 25.05 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260924 0 12.21 12.21 12.04 12.072 18600 12.072 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20260924 0 77.42 77.695 76.93 77.24 149483 77.24 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260924 0 35.43 35.57 35.23 35.42 2041900 35.42 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260924 0 30.98 31.0594 30.9 30.96 302803 30.96 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260924 0 50.08 50.23 49.8 49.97 97529 49.97 down down correct
FNDE.US Schwab Strategic Trust 20260924 0 42.31 42.32 42 42.07 1495200 42.07 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260924 0 54.49 54.595 54.18 54.38 1531370 54.38 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260924 0 31.88 31.94 31.79 31.85 3554400 31.85 down down correct
FNGD.US MicroSectors FANG+ Index 20260924 0 24.96 24.96 23.83 23.87 454950 23.87 down down correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260924 0 274.63 281.685 274.63 281.685 1200 281.685 up up correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260924 0 161.51 161.51 161.51 161.51 1300 161.51
FNGS.US MicroSectors FANG+ ETN 20260924 0 82.19 83.27 82.12 83.07 25125 83.07 up up correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260924 0 34.17 35.79 34.13 35.68 1713122 35.68 up up correct
FORH.US ETF Opportunities Trust 20260924 0 23.88 24.055 23.88 23.91 1400 23.91 up up correct
FPE.US First Trust Preferred Securities and Income ETF 20260924 0 17.26 17.28 17.23 17.23 1724455 17.23 down down correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260924 0 18.6 18.616 18.57 18.59 424421 18.59 down down correct
FPX.US First Trust US Equity Opportunities ETF 20260924 0 179.01 180.54 179.01 179.78 15500 179.78 up up correct
FQAL.US Fidelity Quality Factor ETF 20260924 0 83.515 83.85 83.375 83.77 149608 83.77 up up correct
FREL.US Fidelity Covington Trust 20260924 0 27.79 27.87 27.63 27.645 631354 27.645 down down correct
FRI.US First Trust S&P REIT Index Fund 20260924 0 30.11 30.16 29.96 29.98 30832 29.98 down down correct
FRTY.US Alger Mid Cap 40 ETF 20260924 0 23.3 24.01 23.3 23.77 58600 23.77 up up correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260924 0 42.44 42.44 41.955 42.01 495210 42.01 down down correct
FSIG.US First Trust Exchange 20260924 0 18.44 18.45 18.4 18.41 251033 18.41 down down correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20260924 0 19.57 19.57 19.5 19.515 430607 19.515 down down correct
FSMD.US Fidelity Covington Trust 20260924 0 49.52 49.78 49.365 49.63 248506 49.63 up up correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260924 0 52.2 52.33 51.49 51.5 946609 51.5 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260924 0 296.34 299.435 295.84 298.85 251151 298.85 up up correct
FTSD.US Franklin ETF Trust 20260924 0 89.24 89.24 88.945 88.95 20310 88.95 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260924 0 19.95 19.96 19.92 19.92 328746 19.92 down down correct
FUTY.US Fidelity MSCI Utilities Index ETF 20260924 0 51.51 51.58 50.94 51 955620 51 down down correct
FVAL.US Fidelity Value Factor ETF 20260924 0 81.36 81.656 81.16 81.4799 42091 81.4799 up up correct
FVD.US First Trust Value Line Dividend Index Fund 20260924 0 47.75 47.87 47.3746 47.39 790173 47.39 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260924 0 69.61 69.61 69.43 69.51 6900 69.51 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260924 0 127.14 127.36 127.11 127.17 31900 127.17 up up correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260924 0 69.15 69.25 69.03 69.09 11900 69.09 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260924 0 64.661 64.661 64.05 64.567 5967 64.567 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260924 0 104.85 105.11 104.8201 104.9892 48224 104.9892 up up correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260924 0 106.28 106.445 106.14 106.32 40289 106.32 up up correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260924 0 59.51 59.51 58.63 58.71 8293 58.71 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20260924 0 130.03 131.64 130.03 130.85 33831 130.85 up up correct
FXI.US iShares Trust 20260924 0 34.43 34.46 34.16 34.24 13950900 34.24 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20260924 0 220.04 221.5 219.81 221.08 14701 221.08 up up correct
FXN.US First Trust Energy AlphaDEX Fund 20260924 0 22.77 22.88 22.53 22.63 475245 22.63 down up incorrect
FXO.US First Trust Financials AlphaDEX Fund 20260924 0 62.12 62.23 61.695 61.71 53398 61.71 down up incorrect
FXP.US ProShares UltraShort FTSE China 50 20260924 0 21.34 21.75 21.34 21.5797 2270 21.5797 up down incorrect
FXU.US First Trust Utilities AlphaDEX Fund 20260924 0 44.22 44.22 43.79 43.81 198617 43.81 down up incorrect
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260924 0 57.7 57.758 57.63 57.68 325637 57.68 down up incorrect
FXZ.US First Trust Exchange 20260924 0 80.37 80.37 79.43 79.69 21083 79.69 down up incorrect
GAL.US SPDR SSgA Global Allocation ETF 20260924 0 53.05 53.22 53.01 53.09 6200 52.807 up down incorrect
GAMR.US ETF Managers Trust 20260924 0 100.22 100.787 100.22 100.787 400 100.787 up up correct
GBIL.US Goldman Sachs Access Treasury 0 20260924 0 100.03 100.04 100.02 100.02 830077 100.02 down down correct
GBUG.US iPath Gold ETN 20260924 0 48.14 49 47.89 48.622 17100 48.622 up up correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260924 0 27.06 27.24 26.9901 27.1 19410 27.1 up up correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260924 0 39.74 39.74 39.46 39.47 60911 39.47 down up incorrect
GDMA.US Alpha Architect ETF Trust 20260924 0 41.17 41.2 41.13 41.17 6700 41.17
GDOC.US Goldman Sachs ETF Trust 20260924 0 37.419 37.419 37.419 37.419 100 37.419
GDX.US VanEck Vectors Gold Miners ETF 20260924 0 92.52 92.64 90.85 92.35 21881760 92.35 down up incorrect
GDXD.US MicroSectors Gold Miners 20260924 0 19.33 20.37 19.25 19.44 1786847 19.44 up down incorrect
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260924 0 120.21 120.41 117.88 119.83 3790500 119.83 down up incorrect
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260924 0 126.08 126.68 119.38 125.17 2128627 125.17 down up incorrect
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260924 0 51.66 51.7699 51.2139 51.42 99538 51.42 down up incorrect
GGRW.US Gabelli ETFs Trust 20260924 0 37.8468 37.8468 37.8468 37.8468 13 37.8468
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260924 0 43.78 43.78 43.625 43.625 8200 43.625 down down correct
GIGB.US Goldman Sachs ETF Trust 20260924 0 44.06 44.109 43.845 43.8459 72247 43.8459 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20260924 0 71.07 71.07 70.6101 70.66 19826 70.66 down down correct
GINN.US Goldman Sachs Innovate Equity ETF 20260924 0 82.055 82.055 82.055 82.055 200 82.055
GLD.US SPDR Gold Trust 20260924 0 391.96 393.07 389.049 391.69 6710214 391.69 down down correct
GLDM.US World Gold Trust 20260924 0 84.57 84.8 83.9399 84.52 4770986 84.52 down down correct
GLIN.US VanEck Vectors ETF Trust 20260924 0 43.95 43.95 43.63 43.82 8100 43.82 down down correct
GLL.US ProShares Trust II 20260924 0 23.61 23.945 23.465 23.63 2756124 23.63 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260924 0 37.81 37.975 37.63 37.789 24500 37.789 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260924 0 193.14 194.13 191.89 193.44 35900 193.44 up up correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260924 0 157.74 157.74 157.32 157.56 1400 157.56 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20260924 0 76.53 76.53 75.9 76.02 162570 76.02 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260924 0 45.65 45.65 44.66 45.465 34400 45.465 down down correct
GOEX.US Global X Funds 20260924 0 87.79 87.79 86.06 87.14 2800 87.14 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260924 0 60.46 60.65 60.05 60.17 94200 60.17 down down correct
GREK.US Global X MSCI Greece ETF 20260924 0 82.81 83.6071 82.5305 82.94 12953 82.94 up up correct
GRN.US iPath Series B Carbon ETN 20260924 0 34.7 34.7 34.7 34.7 100 34.7
GRNB.US VanEck Vectors ETF Trust 20260924 0 23.42 23.47 23.36 23.36 55669 23.36 down down correct
GSEU.US Goldman Sachs ETF Trust 20260924 0 48.4101 48.5508 48.135 48.4878 9703 48.4878 up up correct
GSG.US iShares S&P GSCI Commodity 20260924 0 36.29 36.86 36.16 36.48 1266579 36.48 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260924 0 46.26 46.41 46.005 46.24 714199 46.24 down down correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260924 0 54.79 54.91 54.525 54.7845 4791 54.7845 down down correct
GSLC.US Goldman Sachs ETF Trust 20260924 0 145.35 146.2228 145.24 145.83 340237 145.83 up up correct
GSPY.US Gotham Enhanced 500 ETF 20260924 0 42.44 42.53 42.43 42.53 700 42.53 up down incorrect
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260924 0 86.62 86.75 85.8446 86.61 34240 86.61 down up incorrect
GSY.US Invesco Ultra Short Duration ETF 20260924 0 49.93 49.93 49.91 49.91 1852641 49.91 down up incorrect
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260924 0 58.685 59.17 58.45 58.84 14300 58.84 up down incorrect
GTO.US Invesco Total Return Bond ETF 20260924 0 45.09 45.11 44.854 44.86 326300 44.86 down up incorrect
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260924 0 54.43 54.43 53.97 54.04 383266 54.04 down up incorrect
GURU.US Global X Guru Index ETF 20260924 0 67.78 68.2 67.78 68.2 400 68.2 up down incorrect
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260924 0 42.66 43.85 41.97 42.72 697700 42.72 up down incorrect
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260924 0 170.85 172.11 170.342 171.778 9700 171.778 up up correct
GWX.US SPDR S&P International Small Cap ETF 20260924 0 45.72 45.85 45.48 45.71 31900 45.71 down down correct
GXC.US SPDR Index Shares Funds 20260924 0 87.72 87.83 87.28 87.52 16700 87.52 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260924 0 13.85 14.4 13.84 14.06 16900 14.06 up down incorrect
HACK.US ETF Series Solutions 20260924 0 123.51 123.875 122.17 122.18 255234 122.18 down up incorrect
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260924 0 34.52 34.52 34.495 34.495 2200 34.495 down up incorrect
HAP.US VanEck Vectors Natural Resources ETF 20260924 0 75.22 75.22 74.55 74.74 15600 74.74 down up incorrect
HAUZ.US DBX ETF Trust 20260924 0 21.44 21.52 21.32 21.41 82362 21.41 down up incorrect
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260924 0 45.84 45.96 45.76 45.824 15300 45.824 down up incorrect
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260924 0 32.85 32.99 32.79 32.91 114671 32.91 up down incorrect
HDG.US ProShares Hedge Replication ETF 20260924 0 54.1009 54.1009 54.1009 54.1009 17 54.1009
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260924 0 15.25 15.43 15.195 15.36 104270 15.36 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260924 0 16.14 16.1401 15.9 15.9252 1104 15.9252 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260924 0 36.55 36.555 36.435 36.5271 991 36.5271 down down correct
HDV.US iShares Core High Dividend ETF 20260924 0 28.54 28.635 28.32 28.33 6009138 28.33 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260924 0 56.14 56.28 55.84 56.27 10300 56.225 up up correct
HEQT.US Simplify Exchange Traded Funds 20260924 0 34.36 34.519 34.36 34.51 32700 34.41 up up correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260924 0 64.75 64.8 64.32 64.78 11545 64.78 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260924 0 48.65 48.95 48.585 48.88 62448 48.88 up up correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260924 0 37.48 37.57 37.22 37.44 1278194 37.44 down down correct
HHH.US ETF Managers Trust 20260924 0 63.83 65.26 63.83 64.58 652895 64.58 up up correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260924 0 107.96 112.465 107.34 111.685 34900 111.685 up up correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260924 0 17.19 17.52 16.74 17.06 138000 17.06 down down correct
HIPS.US GraniteShares HIPS US High Income ETF 20260924 0 11.19 11.19 11.04 11.045 113518 11.045 down down correct
HMOP.US Hartford Municipal Opportunities ETF 20260924 0 37.42 37.475 37.14 37.27 346252 37.27 down down correct
HOLD.US AdvisorShares Trust 20260924 0 33.03 33.03 33.03 33.03 100 33.03
HOMZ.US ETF Series Solutions 20260924 0 41.46 41.49 41.37 41.453 1100 41.453 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260924 0 43.64 43.64 43.4001 43.62 9318 43.62 down down correct
HTAB.US Hartford Exchange 20260924 0 18.25 18.25 18.15 18.18 69170 18.18 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260924 0 43.28 44.19 43.19 44.1681 15404 44.1681 up up correct
HTRB.US Hartford Total Return Bond ETF 20260924 0 32.55 32.56 32.34 32.34 246068 32.34 down down correct
HTUS.US Exchange Traded Concepts Trust 20260924 0 45.72 45.86 45.668 45.802 4700 45.802 up up correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260924 0 39.35 39.35 39.02 39.02 7016 39.02 down down correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260924 0 45.55 45.59 45.43 45.435 15700 45.435 down down correct
HYDW.US DBX ETF Trust 20260924 0 45.94 45.98 45.83 45.896 4800 45.896 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260924 0 19.69 19.69 19.61 19.64 97253 19.64 down down correct
HYG.US iShares Trust 20260924 0 78 78.15 77.8544 77.89 74979531 77.89 down down correct
HYGH.US iShares U.S. ETF Trust 20260924 0 86.18 86.391 86.18 86.31 25300 86.31 up up correct
HYGV.US FlexShares Trust 20260924 0 39.29 39.36 39.19 39.205 152589 39.205 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260924 0 35.58 35.6351 35.51 35.52 1594791 35.52 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260924 0 23.9 23.9656 23.73 23.81 7931241 23.81 down down correct
HYS.US PIMCO 0 20260924 0 91.21 91.39 91.0101 91.05 103163 91.05 down down correct
HYTR.US CP High Yield Trend ETF 20260924 0 20.85 20.865 20.81 20.83 55000 20.83 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260924 0 40.33 40.39 40.23 40.29 12800 40.29 down down correct
IAI.US iShares U.S. Broker 20260924 0 182 182 179.8743 181.08 50258 181.08 down down correct
IAK.US iShares U.S. Insurance ETF 20260924 0 138.85 139.29 137.66 137.69 57287 137.69 down down correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260924 0 33.61 33.72 33.561 33.624 5500 33.624 up up correct
IAT.US iShares U.S. Regional Banks ETF 20260924 0 57.84 57.96 57.27 57.83 257232 57.83 down down correct
IAU.US iShares Gold Trust 20260924 0 80.37 80.58 79.76 80.3 5896448 80.3 down down correct
IAUM.US iShares® Gold Trust Micro 20260924 0 42.6 42.715 42.28 42.59 2761890 42.59 down down correct
IBD.US Northern Lights Fund Trust IV 20260924 0 23.21 23.39 23.1166 23.2 111006 23.118 down down correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260924 0 24.22 24.23 24.22 24.225 827370 24.225 up up correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260924 0 24.13 24.14 24.11 24.12 828378 24.12 down down correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260924 0 24.96 25.01 24.94 24.95 848017 24.95 down down correct
IBDU.US iShares Trust 20260924 0 22.72 22.74 22.68 22.68 546081 22.68 down down correct
IBDV.US iShares Trust 20260924 0 21.21 21.2299 21.15 21.15 510161 21.15 down down correct
IBDW.US iShares Trust 20260924 0 20.16 20.195 20.09 20.1 563986 20.1 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260924 0 30.06 30.21 29.931 30.01 85408 30.01 down down correct
IBUY.US Amplify Online Retail ETF 20260924 0 66.33 66.33 65.51 66.235 4400 66.235 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260924 0 90.06 90.39 89.555 90.11 1763679 90.11 up up correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260924 0 43.46 43.63 43.22 43.46 186182 43.46
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260924 0 34.66 34.7 34.54 34.63 12800 34.63 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260924 0 60.84 61.15 60.55 61.01 567534 61.01 up up correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260924 0 40.52 41.69 40.44 41.69 79759 41.69 up up correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260924 0 42.92 43.01 42.7 42.92 23529 42.92
IDRV.US iShares Trust 20260924 0 33.99 33.99 33.475 33.53 801865 33.53 down down correct
IDU.US iShares U.S. Utilities ETF 20260924 0 101.84 101.89 100.84 100.9 489125 100.9 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20260924 0 11.07 11.07 10.92 10.98 9500 10.98 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260924 0 82.15 82.2163 81.4147 81.7 17221619 81.7 down down correct
IEUR.US iShares Core MSCI Europe ETF 20260924 0 74.69 75.1 74.36 74.81 532798 74.81 up up correct
IEV.US iShares Trust 20260924 0 72.04 72.47 71.83 72.22 52372 72.22 up up correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260924 0 28.11 28.11 27.64 27.7 378165 27.7 down down correct
IFED.US IFED 20260924 0 46.9 46.9 46.9 46.9 0 46.9
IG.US Principal Exchange 20260924 0 19.855 19.855 19.7205 19.7285 14786 19.7285 down down correct
IGBH.US iShares Interest Rate Hedged Long 20260924 0 24.62 24.645 24.61 24.61 66158 24.61 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260924 0 46.92 47.01 46.45 46.46 1670107 46.46 down down correct
IGM.US iShares Expanded Tech Sector ETF 20260924 0 167.11 169.505 167.0901 169.26 353598 169.26 up up correct
IHAK.US iShares Cybersecurity and Tech ETF 20260924 0 68.56 68.9084 67.97 68.22 88219 68.22 down down correct
IHDG.US WisdomTree Trust 20260924 0 52.19 52.42 51.99 52.26 68167 52.135 up up correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260924 0 101.55 102.92 101.25 102.34 353999 102.34 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20260924 0 55.06 55.42 54.6301 54.97 393802 54.97 down down correct
IHI.US iShares U.S. Medical Devices ETF 20260924 0 51.74 52.09 51.32 51.34 1947773 51.34 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260924 0 21.12 21.22 21.08 21.1 8800 21.1 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20260924 0 23.83 23.83 23.81 23.81 300 23.81 down down correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260924 0 38.605 38.63 38.465 38.591 7000 38.591 down down correct
IJH.US iShares Trust 20260924 0 72.76 73.02 72.38 72.73 6748118 72.73 down down correct
IJJ.US iShares S&P Mid 20260924 0 140.52 140.595 139.345 139.72 233810 139.72 down down correct
IJK.US iShares S&P Mid 20260924 0 109.89 110.845 109.75 110.39 1252972 110.39 up up correct
IJR.US iShares Core S&P Small 20260924 0 137.9 138.26 136.8475 137.78 2304823 137.78 down down correct
IJS.US iShares S&P Small 20260924 0 130.17 130.47 129.21 129.93 157084 129.93 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260924 0 36.245 36.32 36.15 36.18 9200 36.18 down down correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260924 0 105.87 106.61 105.87 106.4437 9114 106.4437 up up correct
ILCG.US iShares Morningstar Growth ETF 20260924 0 116.28 117.6499 116.1 117.41 132756 117.41 up up correct
ILCV.US iShares Morningstar Value ETF 20260924 0 106.38 106.635 106.19 106.48 86742 106.48 up up correct
ILDR.US First Trust Exchange 20260924 0 39.66 39.94 39.4101 39.9252 37206 39.9252 up up correct
ILF.US iShares Latin America 40 ETF 20260924 0 34.91 35.1 34.58 34.65 1439645 34.65 down down correct
ILTB.US iShares Trust 20260924 0 46.09 46.2 45.64 45.64 84337 45.64 down down correct
IMCB.US iShares Morningstar Mid 20260924 0 95.64 95.91 95.36 95.58 30733 95.58 down down correct
IMCG.US iShares Morningstar Mid 20260924 0 94.45 95.11 94.2648 94.75 216805 94.75 up up correct
IMTB.US iShares Core 5 20260924 0 41.879 41.89 41.575 41.58 85344 41.58 down down correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260924 0 52.65 52.92 52.46 52.76 310060 52.76 up down incorrect
INCO.US Columbia India Consumer ETF 20260924 0 59.49 59.59 59.18 59.42 16500 59.42 down up incorrect
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260924 0 41.33 41.35 41.03 41.03 9739 41.03 down up incorrect
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260924 0 38.19 38.2 37.96 37.9889 11912 37.9889 down up incorrect
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260924 0 51.91 51.93 51.7183 51.86 56826 51.86 down up incorrect
INKM.US SSGA Active Trust 20260924 0 33.83 33.83 33.7 33.75 142849 33.4082 down up incorrect
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260924 0 23.15 23.17 22.86 23.03 818700 23.03 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260924 0 41.79 41.91 41.56 41.81 408374 41.81 up up correct
IOCT.US Innovator ETFs Trust 20260924 0 37.81 37.93 37.69 37.826 4700 37.826 up up correct
IOO.US iShares Global 100 ETF 20260924 0 143.61 144.43 143.33 144.18 101183 144.18 up up correct
IPAC.US iShares Core MSCI Pacific ETF 20260924 0 84.4 84.63 83.955 84.39 69523 84.39 down up incorrect
IPAY.US ETF Series Solutions 20260924 0 46.97 47.55 46.8301 47.55 16512 47.55 up up correct
IPO.US Renaissance IPO ETF 20260924 0 53.32 53.98 53.2395 53.79 11551 53.79 up up correct
IPOS.US Renaissance International IPO ETF 20260924 0 21.645 21.65 21.56 21.615 2400 21.615 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260924 0 34.86 34.86 34.625 34.81 68871 34.81 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260924 0 42.38 42.38 42.0984 42.3032 6538 42.3032 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260924 0 49.78 49.98 49.545 49.78 2203552 49.78
IQSI.US IQ Candriam ESG International Equity ETF 20260924 0 37.93 38 37.93 38 300 38 up up correct
IQSU.US IQ Candriam ESG US Equity ETF 20260924 0 62.745 62.934 62.62 62.934 1000 62.934 up down incorrect
ISCB.US iShares Morningstar Small 20260924 0 71.61 72.07 71.61 72 7401 72 up up correct
ISCF.US iShares Trust 20260924 0 44.98 45.09 44.7 44.95 23500 44.95 down down correct
ISCG.US iShares Morningstar Small 20260924 0 61.72 61.8 61.23 61.78 14800 61.78 up down incorrect
ISCV.US iShares Morningstar Small 20260924 0 76.36 76.4 75.6001 75.9166 11995 75.9166 down up incorrect
ISRA.US VanEck Vectors Israel ETF 20260924 0 67.59 67.59 67.39 67.47 1200 67.47 down down correct
ISWN.US Amplify ETF Trust 20260924 0 21.261 21.261 21.261 21.261 100 21.261
ITAN.US Alpha Architect ETF Trust 20260924 0 44.19 44.21 43.97 44.21 5900 44.21 up up correct
ITEQ.US BlueStar Israel Technology ETF 20260924 0 62.26 62.285 62.06 62.159 2100 62.159 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260924 0 166.75 167.78 166.57 167.42 1509224 167.42 up up correct
IVE.US iShares Trust 20260924 0 231.74 232.2487 230.9 231.22 545378 231.22 down down correct
IVES.US ETF Managers Trust 20260924 0 41.3 41.92 41.24 41.79 842190 41.79 up up correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260924 0 43.32 43.47 43.095 43.32 726305 43.32
IVOG.US Vanguard S&P Mid 20260924 0 137.52 138.13 136.88 137.895 832174 137.895 up up correct
IVOL.US Krane Shares Trust 20260924 0 16.32 16.3201 16.22 16.25 241489 16.25 down down correct
IVOO.US Vanguard Admiral Funds 20260924 0 123.29 123.56 122.5 123.1 147029 123.1 down down correct
IVOV.US Vanguard S&P Mid 20260924 0 109 109 108.27 108.46 22300 108.46 down down correct
IVV.US iShares Core S&P 500 ETF 20260924 0 767.42 772.295 766.5791 770.62 7957591 770.62 up up correct
IVW.US iShares S&P 500 Growth ETF 20260924 0 140.98 142.58 140.97 142.36 1248971 142.36 up down incorrect
IWB.US iShares Russell 1000 ETF 20260924 0 417.27 419.91 416.915 419.03 422791 419.03 up up correct
IWC.US iShares Micro 20260924 0 186.88 187.83 185.14 187.48 519525 187.48 up up correct
IWD.US iShares Russell 1000 Value ETF 20260924 0 251.3 251.61 250.24 250.76 1513822 250.76 down down correct
IWF.US iShares Russell 1000 Growth ETF 20260924 0 124.28 125.84 124.14 125.62 3479892 125.62 up up correct
IWL.US iShares Russell Top 200 ETF 20260924 0 190.2 191.615 190.09 191.28 29713 191.28 up up correct
IWM.US iShares Trust 20260924 0 281.33 282.24 279.045 281.66 27307920 281.66 up up correct
IWN.US iShares Russell 2000 Value ETF 20260924 0 213.11 213.685 211.73 213.12 378512 213.12 up down incorrect
IWO.US iShares Russell 2000 Growth ETF 20260924 0 358.95 360.71 355.75 360.24 1021446 360.24 up up correct
IWP.US iShares Russell Mid 20260924 0 138.01 139.62 137.76 139.11 2372773 139.11 up up correct
IWR.US iShares Russell Mid 20260924 0 108.06 108.42 107.635 108.02 1372441 108.02 down down correct
IWS.US iShares Russell Mid 20260924 0 163.37 163.56 162.44 162.76 537305 162.76 down down correct
IWV.US iShares Russell 3000 ETF 20260924 0 432.72 435.6422 432.49 434.91 95700 434.91 up up correct
IWX.US iShares Russell Top 200 Value ETF 20260924 0 110.71 111.02 110.42 110.64 325009 110.64 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20260924 0 292.32 296.29 292.32 295.86 163363 295.86 up down incorrect
IXC.US iShares Global Energy ETF 20260924 0 58.28 58.72 57.935 58.04 1468086 58.04 down down correct
IXG.US iShares Global Financials ETF 20260924 0 128.7 129.13 128.07 128.9 29800 128.9 up up correct
IXJ.US iShares Global Healthcare ETF 20260924 0 102.81 104.22 102.81 103.36 79529 103.36 up up correct
IXN.US iShares Global Tech ETF 20260924 0 146.26 147.62 145.83 147.27 97687 147.27 up up correct
IXP.US iShares Global Comm Services ETF 20260924 0 120.28 121.24 120.28 121.17 27900 121.17 up down incorrect
IYC.US iShares U.S. Consumer Services ETF 20260924 0 95.97 96.32 95.49 95.87 132894 95.87 down down correct
IYE.US iShares U.S. Energy ETF 20260924 0 66.37 66.77 65.8 65.97 1179809 65.97 down down correct
IYF.US iShares U.S. Financials ETF 20260924 0 128.98 129.25 127.95 128.52 336776 128.52 down down correct
IYG.US iShares U.S. Financial Services ETF 20260924 0 92 92.36 91.415 92.02 111003 92.02 up up correct
IYH.US iShares U.S. Healthcare ETF 20260924 0 71.51 72.695 71.51 72.08 1639700 72.08 up up correct
IYK.US iShares U.S. Consumer Goods ETF 20260924 0 72.41 72.81 71.68 71.69 3116000 71.69 down down correct
IYM.US iShares U.S. Basic Materials ETF 20260924 0 182.8 183.24 181.751 182.15 342610 182.15 down down correct
IYR.US iShares U.S. Real Estate ETF 20260924 0 97.56 97.77 96.74 96.81 7560737 96.81 down down correct
IYW.US iShares U.S. Technology ETF 20260924 0 261.72 264.77 261.267 264.31 634228 264.31 up up correct
IYY.US iShares Dow Jones U.S. ETF 20260924 0 185.74 186.88 185.74 186.62 11100 186.62 up up correct
JAAA.US Janus Detroit Street Trust 20260924 0 50.7 50.7 50.66 50.69 10042640 50.69 down down correct
JDIV.US JPMorgan U.S. Dividend ETF 20260924 0 56.29 56.29 56.237 56.237 1700 56.237 down down correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260924 0 22.93 23.76 22.82 23.03 639445 23.03 up up correct
JEPI.US J.P. Morgan Exchange 20260924 0 56.44 56.66 56.39 56.53 3178620 56.53 up up correct
JETS.US U.S. Global Jets ETF 20260924 0 28.11 28.65 27.8099 28.46 3944223 28.46 up up correct
JHCB.US John Hancock Exchange 20260924 0 20.38 20.3901 20.28 20.28 14996 20.28 down down correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260924 0 40.22 40.22 39.86 40.1 44281 40.1 down down correct
JHMB.US John Hancock Exchange 20260924 0 21.12 21.12 20.9801 20.985 22084 20.985 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20260924 0 44.81 45.12 44.563 44.89 211300 44.89 up up correct
JHML.US John Hancock Multifactor Large Cap ETF 20260924 0 89.6 89.96 89.52 89.92 16700 89.92 up up correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260924 0 72.32 72.55 71.97 72.27 211968 72.27 down down correct
JHMU.US John Hancock Exchange 20260924 0 24.945 24.945 24.92 24.922 500 24.922 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260924 0 46.28 46.28 45.85 46.14 74500 46.14 down down correct
JIG.US J.P. Morgan Exchange 20260924 0 84.06 84.44 83.626 84.19 45000 84.19 up up correct
JMBS.US Janus Henderson Mortgage 20260924 0 43.15 43.15 42.655 42.67 1227381 42.67 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260924 0 83.15 83.885 83.045 83.61 70360 83.61 up down incorrect
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260924 0 93.85 94.005 93.655 93.68 5103951 93.68 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260924 0 166.72 166.82 160.02 165.49 308000 165.49 down down correct
JOJO.US Tidal ETF Trust 20260924 0 14.73 14.74 14.69 14.69 7300 14.69 down down correct
JOYY.US Infusive® Compounding Global Equities ETF 20260924 0 79.87 80.39 79.3001 79.7 359406 79.7 down down correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260924 0 64.56 64.6031 64.17 64.2419 27238 64.2419 down down correct
JPIE.US J.P. Morgan Exchange 20260924 0 45.11 45.14 44.98 45 2205806 45 down down correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260924 0 74.53 74.53 74.11 74.3589 13357 74.3589 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260924 0 38.82 38.82 38.615 38.63 10100 38.63 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260924 0 121.17 121.17 120.383 120.5 103019 120.5 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260924 0 57.1 57.1 56.7 56.94 23181 56.94 down up incorrect
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260924 0 138.18 138.18 137.0391 137.0391 7341 137.0391 down up incorrect
JPXN.US iShares JPX 20260924 0 101.99 102.15 101.76 102.15 17400 102.15 up down incorrect
JQUA.US JPMorgan U.S. Quality Factor ETF 20260924 0 74.19 74.39 74 74.22 593300 74.22 up up correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20260924 0 46.18 46.18 46.04 46.04 321870 46.04 down down correct
JSTC.US Tidal ETF Trust 20260924 0 22.53 22.58 22.465 22.53 15100 22.53
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260924 0 68.66 69.005 68.5 68.9 144969 68.9 up up correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260924 0 108.76 109.2773 108.76 109.2773 3091 109.2773 up up correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260924 0 58.44 58.5601 58.172 58.36 34726 58.36 down up incorrect
JXI.US iShares Global Utilities ETF 20260924 0 77.57 77.57 76.95 77.05 47600 77.05 down up incorrect
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260924 0 28.35 28.525 28.12 28.12 16800 28.12 down down correct
KBA.US KraneShares Trust 20260924 0 31.76 31.76 31.64 31.73 13300 31.73 down down correct
KBE.US SPDR S&P Bank ETF 20260924 0 64.68 64.925 64.14 64.8 1527740 64.8 up up correct
KCCA.US KraneShares California Carbon Allowance ETF 20260924 0 16.249 16.5 16.249 16.465 9600 16.465 up up correct
KCE.US SPDR S&P Capital Markets ETF 20260924 0 156.77 157.53 154.78 156.42 24000 156.42 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260924 0 25.14 25.14 25.03 25.03 400 25.03 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260924 0 51.59 51.59 51.27 51.422 4500 51.422 down down correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260924 0 21.5 21.58 21.43 21.564 5900 21.564 up down incorrect
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260924 0 23.95 23.96 23.915 23.92 2400 23.92 down down correct
KIE.US SPDR S&P Insurance ETF 20260924 0 60.25 60.53 59.62 59.67 1191121 59.67 down down correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20260924 0 31.12 31.285 30.9 31.07 395903 31.07 down down correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260924 0 12.685 12.685 12.685 12.685 21 12.685
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260924 0 133.1622 133.1622 133.1622 133.1622 61 133.1622
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260924 0 26.76 26.855 22.5 23.1 10419754 23.1 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260924 0 67.15 67.6821 66.88 67.51 47300 67.51 up down incorrect
KONG.US ETF Opportunities Trust 20260924 0 32.61 32.67 32.61 32.61 1400 32.61
KORP.US American Century Diversified Corporate Bond ETF 20260924 0 45 45.02 44.75 44.75 114808 44.75 down down correct
KORU.US Direxion Shares ETF Trust 20260924 0 21.1 21.13 19.885 20.14 17426519 20.14 down down correct
KRBN.US KraneShares Global Carbon ETF 20260924 0 33.81 34.1 33.81 34 5500 34 up up correct
KRE.US SPDR S&P Regional Banking ETF 20260924 0 70.61 71.1 70.09 70.94 16290090 70.94 up up correct
KSA.US iShares MSCI Saudi Arabia ETF 20260924 0 36.94 37.01 36.8542 36.89 236076 36.89 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260924 0 23.68 23.77 23.55 23.55 400021 23.55 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260924 0 18.76 18.76 18.4 18.575 15700 18.575 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260924 0 27.93 28.041 27.93 28.041 1700 28.041 up up correct
KWEB.US KraneShares CSI China Internet ETF 20260924 0 24.84 24.88 24.58 24.69 12674100 24.69 down up incorrect
KXI.US iShares Global Consumer Staples ETF 20260924 0 67.07 67.2 66.41 66.41 155255 66.41 down up incorrect
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260924 0 7.46 7.7499 7.16 7.25 25140199 7.25 down down correct
LABU.US Direxion Shares ETF Trust 20260924 0 250.1 261.3732 240.22 257.32 435063 257.32 up up correct
LCR.US Leuthold Core ETF 20260924 0 40.29 40.29 40.19 40.257 2400 40.257 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260924 0 58.35 58.59 58.0399 58.3648 13932 58.3648 up up correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260924 0 82 82.375 81.8417 82.22 27209 82.22 up up correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260924 0 94.27 94.33 94.09 94.14 109100 94.14 down down correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260924 0 42.43 42.44 42.27 42.31 206968 42.31 down down correct
LGH.US HCM Defender 500 Index ETF 20260924 0 66.02 66.432 65.83 66.346 19600 66.346 up up correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260924 0 177.35 177.8 176.35 176.37 18800 176.37 down down correct
LGOV.US First Trust Exchange 20260924 0 20.09 20.24 19.56 19.88 195900 19.88 down down correct
LIT.US Global X Funds 20260924 0 69.13 69.285 68.48 68.82 108873 68.82 down down correct
LOPP.US Gabelli ETFs Trust 20260924 0 35.63 35.715 35.63 35.715 100 35.715 up up correct
LOUP.US Innovator ETFs Trust 20260924 0 89.84 91.395 89.84 91.18 11700 91.18 up up correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260924 0 103.85 103.985 103.11 103.15 40152527 103.15 down down correct
LQDB.US iShares Trust 20260924 0 83.33 83.33 82.843 82.843 1600 82.843 down down correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260924 0 92.76 92.8408 92.75 92.76 90280 92.76
LRGF.US iShares MSCI USA Multifactor ETF 20260924 0 77.94 78.43 77.9 78.33 264891 78.33 up down incorrect
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260924 0 68.86 69.669 68.78 69.506 4600 69.506 up down incorrect
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260924 0 53.78 53.95 53.62 53.66 22600 53.66 down up incorrect
LSAT.US Two Roads Shared Trust 20260924 0 45.15 45.15 44.922 44.922 18300 44.922 down up incorrect
LTL.US ProShares Ultra Telecommunications 20260924 0 24.36 25.25 23.97 25.2398 1589 25.2398 up up correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260924 0 46.44 46.53 45.75 45.84 885737 45.84 down down correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260924 0 67.503 67.503 67.503 67.503 100 67.503
MBOX.US Freedom Day Dividend ETF 20260924 0 40.5 40.5 40.441 40.441 600 40.441 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260924 0 20 20 19.88 19.893 13400 19.893 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260924 0 664.01 666.2 660.47 663.74 600605 663.74 down up incorrect
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260924 0 104.89 105.66 104.6901 105.44 56296 105.44 up up correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260924 0 90.19 90.19 89.48 89.81 98455 89.81 down down correct
META.US Roundhill Ball Metaverse ETF 20260924 0 744.355 779.8192 743.006 777.59 34808500 777.59 up down incorrect
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260924 0 24.6 24.91 24.07 24.36 11233 24.36 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20260924 0 41.76 41.82 41.59 41.81 7900 41.81 up up correct
MFEM.US PIMCO RAFI Dynamic Multi 20260924 0 28.62 28.62 28.4 28.47 3500 28.47 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20260924 0 65.52 65.58 65.275 65.42 8900 65.42 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260924 0 282.95 285.065 282.92 284.68 85167 284.68 up up correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260924 0 91.97 93.16 91.87 92.99 1164549 92.99 up up correct
MGV.US Vanguard World Fund 20260924 0 164.22 164.5698 163.535 163.83 218474 163.83 down down correct
MID.US American Century Mid Cap Growth Impact ETF 20260924 0 70.06 70.61 70.06 70.575 3800 70.575 up down incorrect
MIDE.US DBX ETF Trust 20260924 0 36.49 36.71 36.49 36.626 400 36.626 up down incorrect
MIDU.US Direxion Shares ETF Trust 20260924 0 61.024 61.655 60.5 61.28 20871 61.28 up up correct
MINO.US PIMCO ETF Trust 20260924 0 43.26 43.27 42.96 43.07 296393 43.07 down up incorrect
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260924 0 100.68 100.7 100.65 100.65 4542738 100.65 down down correct
MJ.US ETFMG Alternative Harvest ETF 20260924 0 27.42 27.48 26.83 27.07 84000 27.07 down down correct
MLPA.US Global X MLP ETF 20260924 0 55.5 55.5 54.72 54.84 206635 54.84 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260924 0 30.33 30.33 30 30 5686 30 down down correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260924 0 72.858 72.858 72.858 72.858 100 72.858
MLPX.US Global X MLP & Energy Infrastructure ETF 20260924 0 72.76 72.76 71.93 72.04 221394 72.04 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20260924 0 22.79 22.79 22.59 22.61 477987 22.61 down down correct
MMIT.US IndexIQ Active ETF Trust 20260924 0 23.26 23.26 23.1 23.14 695617 23.14 down down correct
MMSC.US MMSC 20260924 0 26.87 26.95 26.825 26.95 7300 26.95 up up correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260924 0 307.42 308.35 306.76 308.35 900 308.35 up up correct
MNA.US IQ Merger Arbitrage ETF 20260924 0 36.79 36.95 36.79 36.8724 24298 36.8724 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20260924 0 84.37 84.43 83.24 83.34 258305 83.34 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260924 0 8.93 8.94 8.71 8.72 2253842 8.72 down down correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260924 0 61.058 61.058 60.9249 60.9249 133 60.9249 down down correct
MSOS.US AdvisorShares Pure US Cannabis ETF 20260924 0 5.34 5.3653 5.125 5.18 8733235 5.18 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260924 0 42.74 42.88 42.41 42.41 6700 42.21 down down correct
MUB.US iShares Trust 20260924 0 102.03 102.155 101.33 101.59 17245199 101.59 down down correct
MUNI.US PIMCO ETF Trust 20260924 0 50.16 50.2274 49.94 49.98 918980 49.98 down down correct
MUSI.US American Century Multisector Income ETF 20260924 0 42.18 42.2 41.94 41.94 6300 41.94 down down correct
MUST.US Columbia Multi 20260924 0 19.35 19.36 19.1715 19.24 369536 19.24 down down correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260924 0 11 11 10.6641 10.6641 8736 10.6641 down down correct
MVV.US ProShares Ultra MidCap400 20260924 0 80.97 81.17 80.5 80.9806 3558 80.9806 up up correct
MXI.US iShares Global Materials ETF 20260924 0 109.17 109.24 108.33 108.99 8200 108.99 down down correct
MYY.US ProShares Short MidCap400 20260924 0 15.84 15.8562 15.8324 15.8562 367 15.8562 up down incorrect
MZZ.US ProShares UltraShort MidCap400 20260924 0 6.44 6.53 6.44 6.4744 2222 6.4744 up down incorrect
NACP.US Impact Shares Trust I 20260924 0 61.14 61.56 61.09 61.56 3400 61.56 up down incorrect
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260924 0 29.76 30.38 28.8301 29.49 1773741 29.49 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20260924 0 86.96 86.96 86.225 86.27 14454 86.27 down down correct
NERD.US Listed Funds Trust 20260924 0 22.31 22.43 22.12 22.197 1200 22.197 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260924 0 24.45 24.45 24.25 24.38 8800 24.38 down down correct
NFLT.US Virtus Newfleet Multi 20260924 0 22.32 22.325 22.23 22.24 82100 22.24 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260924 0 63.63 63.63 63.31 63.36 58417 63.36 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260924 0 108 108.3 105.6 106.22 344505 106.22 down down correct
NORW.US Global X MSCI Norway ETF 20260924 0 36.56 36.57 36.36 36.49 9300 36.49 down up incorrect
NRGD.US MicroSectors U.S. Big Oil Index 20260924 0 13.87 14 13.32 13.95 45435 13.95 up down incorrect
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260924 0 55.19 56.675 53.23 54.74 78401 54.74 down up incorrect
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260924 0 46.83 46.93 46.693 46.693 1400 46.448 down down correct
NTSI.US WisdomTree International Efficient Core Fund 20260924 0 46.31 46.45 46.125 46.21 21300 46.21 down up incorrect
NTSX.US WisdomTree Trust 20260924 0 59.1 59.41 58.98 59.22 39700 59.065 up down incorrect
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260924 0 20.23 20.23 20.11 20.11 4100 20.11 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260924 0 21.35 21.35 21.235 21.235 159000 21.235 down down correct
NUGO.US Nushares ETF Trust 20260924 0 43.53 44.257 43.53 44.257 4700 44.257 up up correct
NUGT.US Direxion Shares ETF Trust 20260924 0 164.53 165 158.56 163.91 866000 163.91 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260924 0 20.71 20.73 20.65 20.67 15500 20.67 down down correct
NUSA.US Nuveen Enhanced Yield 1 20260924 0 22.7 22.7 22.66 22.66 9400 22.66 down down correct
NYF.US iShares New York Muni Bond ETF 20260924 0 51.05 51.085 50.765 50.88 774174 50.88 down down correct
OALC.US Unified Series Trust 20260924 0 41.05 41.26 41.01 41.24 14100 41.24 up up correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260924 0 27.47 27.475 27.47 27.475 1200 27.475 up up correct
OCIO.US ClearShares OCIO ETF 20260924 0 38.0163 38.0163 38.0163 38.0163 213 38.0163
OEF.US iShares S&P 100 ETF 20260924 0 381.43 384.4 381.1801 383.9 223097 383.9 up up correct
OGCP.US Empire State Realty OP L.P 20260924 0 4 4 4 4 600 4
OIH.US VanEck Vectors ETF Trust 20260924 0 398.06 399.095 393.23 394.2 158495 394.2 down down correct
OILU.US Bank of Montreal 20260924 0 50 50.65 48.5 48.97 121704 48.97 down down correct
OND.US ProShares Trust 20260924 0 33.165 33.165 33.165 33.165 100 33.165
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260924 0 149.74 149.74 149.45 149.512 300 149.512 down down correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260924 0 141.47 141.47 140.2989 140.2989 3686 140.2989 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260924 0 125.58 125.58 124.68 124.68 9100 124.68 down down correct
ONLN.US ProShares Online Retail ETF 20260924 0 54.65 54.65 54.25 54.51 6700 54.51 down down correct
ONOF.US Global X Funds 20260924 0 41.05 41.17 41.04 41.108 4200 41.108 up up correct
OPER.US ETF Series Solutions 20260924 0 100.348 100.42 100.33 100.37 21600 100.37 up up correct
OUNZ.US VanEck Merk Gold Trust 20260924 0 41.09 41.17 40.775 41.05 590664 41.05 down down correct
OVB.US Overlay Shares Core Bond ETF 20260924 0 19.749 19.749 19.642 19.645 2600 19.645 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20260924 0 31.27 31.45 31.13 31.314 23800 31.314 up up correct
OVL.US Overlay Shares Large Cap Equity ETF 20260924 0 57.03 57.42 56.88 57.39 223973 57.39 up up correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260924 0 42.18 42.46 42.18 42.3482 6511 42.3482 up up correct
OVM.US Overlay Shares Municipal Bond ETF 20260924 0 20.63 20.63 20.54 20.61 8073 20.61 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20260924 0 39 39.13 38.75 39.08 17000 39.08 up up correct
OVT.US Listed Funds Trust 20260924 0 21.395 21.42 21.37 21.37 13000 21.37 down down correct
OWNS.US Impact Shares Trust I 20260924 0 16.73 16.79 16.609 16.609 23600 16.609 down down correct
PAB.US PGIM ETF Trust 20260924 0 40.76 40.76 40.494 40.494 13700 40.494 down up incorrect
PALC.US Pacer Lunt Large Cap Multi 20260924 0 54.895 54.95 54.851 54.851 3800 54.851 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260924 0 23.07 23.11 22.75 23 770200 23 down down correct
PAMC.US Pacer Lunt MidCap Multi 20260924 0 52.3 52.3 52.11 52.17 2200 52.17 down down correct
PBD.US Invesco Global Clean Energy ETF 20260924 0 16.85 16.8588 16.65 16.73 39407 16.73 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260924 0 95.72 97.46 95.52 97.23 16100 97.23 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260924 0 45.67 45.67 45.35 45.38 12488 45.38 down down correct
PBP.US Invesco Exchange 20260924 0 23.24 23.3 23.21 23.25 37189 23.25 up up correct
PBW.US Invesco WilderHill Clean Energy ETF 20260924 0 30.07 30.07 29.5 29.93 380526 29.93 down down correct
PCEF.US Invesco Exchange 20260924 0 19.54 19.54 19.33 19.43 150895 19.43 down down correct
PCY.US Invesco Exchange 20260924 0 20.51 20.535 20.34 20.35 590050 20.35 down down correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260924 0 46.05 46.05 45.82 45.98 7700 45.98 down up incorrect
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260924 0 61.34 62.01 61.065 62 54961 62 up down incorrect
PEXL.US Pacer Funds Trust 20260924 0 73.48 73.5674 73.4799 73.5674 420 73.5674 up up correct
PFFA.US ETFis Series Trust I 20260924 0 20.17 20.18 19.9735 20.06 1556625 20.06 down down correct
PFFD.US Global X U.S. Preferred ETF 20260924 0 17.87 17.8881 17.77 17.84 1246836 17.84 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260924 0 6.945 6.945 6.86 6.9272 2160 6.9272 down down correct
PFFR.US ETFis Series Trust I 20260924 0 16.92 17.185 16.91 16.9414 59509 16.9414 up up correct
PFFV.US Global X Variable Rate Preferred ETF 20260924 0 21.87 21.88 21.82 21.82 85513 21.82 down down correct
PFIG.US Invesco Exchange 20260924 0 23.19 23.2 23.12 23.13 26400 23.13 down down correct
PFIX.US Simplify Exchange Traded Funds 20260924 0 55.57 57.5 54.96 57.5 242800 57.4 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260924 0 19.37 19.37 19.29 19.3054 40186 19.3054 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260924 0 17.65 17.68 17.5448 17.68 920065 17.68 up up correct
PGF.US Invesco Financial Preferred ETF 20260924 0 12.97 12.995 12.93 12.93 420086 12.93 down down correct
PGHY.US Invesco Exchange 20260924 0 19.33 19.4026 19.21 19.25 79769 19.25 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260924 0 47.42 48.125 47.42 48.119 11600 48.119 up up correct
PGX.US Invesco Preferred ETF 20260924 0 10.26 10.29 10.23 10.24 6190093 10.24 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260924 0 41.38 41.45 41.3 41.45 1400 41.45 up up correct
PHYL.US PGIM Active High Yield Bond ETF 20260924 0 34 34.05 33.91 33.93 212297 33.93 down down correct
PHYS.US Sprott Physical Gold Trust 20260924 0 32.29 32.38 32.05 32.18 5496500 32.18 down down correct
PICB.US Invesco Exchange 20260924 0 22.33 22.3997 22.29 22.33 60959 22.33
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260924 0 91.62 91.79 91.62 91.71 4300 91.71 up up correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260924 0 16.95 17 16.3 16.99 52159 16.99 up up correct
PINK.US Simplify Exchange Traded Funds 20260924 0 38.09 38.86 38.09 38.7435 69142 38.7435 up up correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260924 0 125.34 126.78 125.34 126.4769 14106 126.4769 up up correct
PKB.US Invesco Dynamic Building & Construction ETF 20260924 0 91.14 91.52 90.53 91.27 22500 91.27 up up correct
PLTM.US GraniteShares Platinum Trust 20260924 0 16.71 16.86 16.6 16.86 90827 16.86 up up correct
PPA.US Invesco Aerospace & Defense ETF 20260924 0 158.74 160.57 158.25 159.09 216564 159.09 up up correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260924 0 15.81 15.91 15.665 15.9 1414725 15.9 up up correct
PQDI.US Principal Exchange 20260924 0 18.87 18.88 18.855 18.855 2900 18.855 down down correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20260924 0 18.56 18.56 18.47 18.47 341429 18.47 down down correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20260924 0 55.1 55.25 54.97 55.12 693665 55.12 up up correct
PSI.US Invesco Dynamic Semiconductors ETF 20260924 0 144.5 147.5 143.41 147.5 214739 147.5 up down incorrect
PSIL.US PSIL 20260924 0 23.86 23.86 23.19 23.321 43400 23.321 down up incorrect
PSK.US SPDR ICE Preferred Securities ETF 20260924 0 28.88 28.8999 28.77 28.805 144218 28.805 down up incorrect
PSLV.US Sprott Physical Silver Trust 20260924 0 20.65 20.84 20.51 20.76 5141200 20.76 up up correct
PSP.US Invesco Exchange 20260924 0 57.09 57.16 56.51 56.76 19400 56.76 down up incorrect
PSQ.US ProShares Trust 20260924 0 24.95 24.9589 24.6999 24.74 22901000 24.74 down up incorrect
PSR.US Invesco Active U.S. Real Estate Fund 20260924 0 97.89 98.04 97.81 97.81 1700 97.81 down down correct
PST.US ProShares UltraShort 7 20260924 0 24.81 25.1299 24.81 25.0938 8207 25.0938 up up correct
PTBD.US Pacer Funds Trust 20260924 0 18.61 18.63 18.56 18.58 14900 18.58 down down correct
PTEST.US X 20260924 0 24.97 24.97 24.97 24.97 24020 24.97
PTIN.US Pacer Trendpilot International ETF 20260924 0 36.775 36.83 36.645 36.763 4200 36.763 down down correct
PULS.US PGIM Ultra Short Bond ETF 20260924 0 49.63 49.63 49.62 49.62 3278002 49.62 down up incorrect
PVI.US Invesco Exchange 20260924 0 24.97 24.97 24.84 24.84 1400 24.84 down down correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260924 0 160.29 162.79 160.29 162.56 85660 162.56 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260924 0 77.99 78.2 77.67 77.73 187600 77.73 down up incorrect
PWZ.US Invesco Exchange 20260924 0 22.68 22.76 22.48 22.52 1055246 22.52 down up incorrect
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260924 0 40.28 40.75 40.02 40.24 17300 40.24 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260924 0 77.2 77.3299 76.74 77.07 87268 77.07 down down correct
PXH.US Invesco Exchange 20260924 0 29.31 29.3982 29.1669 29.22 352630 29.22 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260924 0 45.03 45.08 44.62 44.7 126400 44.7 down down correct
PZA.US Invesco Exchange 20260924 0 21.73 21.7489 21.49 21.54 4508142 21.54 down down correct
PZT.US Invesco Exchange 20260924 0 20.84 20.86 20.75 20.75 42200 20.75 down down correct
QAI.US IQ Hedge Multi 20260924 0 36.32 36.32 36.17 36.22 45300 36.22 down down correct
QARP.US DBX ETF Trust 20260924 0 67.34 67.34 67.16 67.193 1000 67.193 down down correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260924 0 89.75 89.75 89.2 89.43 6700 89.43 down down correct
QDF.US FlexShares Trust 20260924 0 90.34 90.63 90.05 90.43 31300 90.43 up up correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260924 0 38.915 38.915 38.769 38.769 600 38.769 down down correct
QDPL.US Pacer Funds Trust 20260924 0 46.22 46.38 46.07 46.37 85906 46.37 up up correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260924 0 98.27 98.4855 97.8501 98.31 13521 98.31 up up correct
QEMM.US SPDR Index Shares Funds 20260924 0 81.01 81.45 81.01 81.3785 2171 81.3785 up up correct
QGRO.US American Century U.S. Quality Growth ETF 20260924 0 117.08 118.025 117.08 117.73 146549 117.73 up up correct
QID.US ProShares UltraShort QQQ 20260924 0 13.32 13.34 13.065 13.11 40921922 13.11 down down correct
QINT.US American Century Quality Diversified International ETF 20260924 0 70.045 70.27 69.74 70.121 24620 70.121 up up correct
QLD.US ProShares Ultra QQQ 20260924 0 94.6 96.5 94.45 96.1 3633900 96.1 up up correct
QLTA.US iShares Aaa 20260924 0 45.57 45.6 45.29 45.29 75128 45.29 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260924 0 78.59 78.83 78.54 78.551 11600 78.551 down down correct
QLVD.US FlexShares Developed Markets ex 20260924 0 33.455 33.455 33.448 33.448 200 33.448 down down correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260924 0 34.04 34.04 33.976 33.976 200 33.976 down down correct
QPX.US AdvisorShares Q Dynamic Growth ETF 20260924 0 48.76 48.76 48.76 48.76 700 48.76
QQH.US HCM Defender 100 Index ETF 20260924 0 87.05 88.07 86.9 87.95 305851 87.95 up up correct
QQQE.US Direxion NASDAQ 20260924 0 120.59 120.92 119.945 120.56 149821 120.56 down down correct
QTUM.US Defiance Quantum ETF 20260924 0 151.06 153 150.53 152.47 178900 152.47 up up correct
QUS.US SPDR MSCI USA StrategicFactors ETF 20260924 0 191.25 192.18 191.25 191.56 10684 191.56 up down incorrect
QVML.US Invesco Exchange 20260924 0 45.22 45.41 45.085 45.3377 44388 45.3377 up down incorrect
QVMM.US Invesco Exchange 20260924 0 33.77 34 33.77 33.841 11200 33.841 up down incorrect
QVMS.US Invesco Exchange 20260924 0 32.419 32.419 32.419 32.419 100 32.419
QWLD.US SPDR MSCI World StrategicFactors ETF 20260924 0 155.4411 155.4505 155.4411 155.4505 392 155.4505 up down incorrect
RAAX.US VanEck Inflation Allocation ETF 20260924 0 40.74 41.11 40.5601 40.71 155194 40.71 down up incorrect
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260924 0 49.68 49.77 49.49 49.64 11151 49.64 down up incorrect
RAVI.US FlexShares Ready Access Variable Income Fund 20260924 0 75.25 75.25 75.16 75.18 82399 75.18 down up incorrect
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260924 0 23 23.35 23 23.17 1800 23.17 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260924 0 58.75 58.79 58.11 58.16 43437 58.16 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260924 0 38.08 38.31 38.08 38.24 2400 38.24 up up correct
RECS.US Columbia ETF Trust I 20260924 0 45.3 45.54 45.275 45.45 438243 45.45 up up correct
REET.US iShares Global REIT ETF 20260924 0 26.15 26.245 26.07 26.09 2726230 26.09 down down correct
REK.US ProShares Short Real Estate 20260924 0 16.38 16.4714 16.33 16.4714 45975 16.4714 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260924 0 7.12 7.23 6.98 7.11 240926 7.11 down up incorrect
REVS.US Columbia Research Enhanced Value ETF 20260924 0 33.165 33.165 33.03 33.083 15000 33.083 down up incorrect
REW.US ProShares UltraShort Technology 20260924 0 10.62 10.645 10.38 10.4181 35999 10.4181 down up incorrect
REZ.US iShares Trust 20260924 0 89.63 90.1 89.1 89.1 28434 89.1 down up incorrect
RFCI.US ALPS ETF Trust 20260924 0 21.6 21.6 21.49 21.49 1200 21.49 down up incorrect
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260924 0 71.54 71.54 71.491 71.491 600 71.491 down up incorrect
RFFC.US RiverFront Dynamic US Flex 20260924 0 76.64 76.948 76.64 76.948 600 76.948 up down incorrect
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260924 0 59.4 59.78 59.1 59.66 4600 59.66 up down incorrect
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260924 0 144.76 144.76 143.81 143.81 3400 143.81 down down correct
RHRX.US Starboard Investment Trust 20260924 0 21.3 21.55 21.3 21.523 5944 21.523 up up correct
RHTX.US Starboard Investment Trust 20260924 0 19.955 19.971 19.955 19.971 1000 19.971 up up correct
RIET.US Hoya Capital High Dividend Yield ETF 20260924 0 8.72 8.73 8.665 8.6771 121768 8.6771 down down correct
RIGS.US RiverFront Strategic Income Fund 20260924 0 22.15 22.15 22.05 22.08 2000 22.08 down down correct
RINF.US ProShares Inflation Expectations ETF 20260924 0 32.39 32.41 32.39 32.39 2086 32.39
RISN.US Inspire Tactical Balanced ESG ETF 20260924 0 30.05 30.515 30.05 30.286 3100 30.2028 up up correct
RISR.US FolioBeyond Rising Rates ETF 20260924 0 36.67 36.83 36.62 36.76 210937 36.76 up up correct
RLY.US SSGA Active Trust 20260924 0 37 37.06 36.87 36.89 381566 36.8169 down down correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260924 0 36.07 36.07 35.771 35.832 6600 35.832 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260924 0 79.96 80.61 79.542 80.38 122177 80.38 up up correct
RODM.US Lattice Strategies Trust 20260924 0 41.27 41.37 40.85 41.26 62266 41.26 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260924 0 106.74 107.48 106.29 106.99 4800 106.99 up up correct
ROM.US ProShares Trust 20260924 0 155.6005 158.23 154.785 157.69 24699 157.69 up up correct
ROSC.US Hartford Multifactor Small Cap ETF 20260924 0 54.072 54.072 53.98 54.008 500 53.7327 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20260924 0 67.18 67.23 66.851 66.99 97276 66.7951 down down correct
RPAR.US RPAR Risk Parity ETF 20260924 0 21.7 21.72 21.611 21.611 4100 21.611 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260924 0 57.94 58.69 57.86 58.32 488917 58.32 up up correct
RPV.US Invesco S&P 500 Pure Value ETF 20260924 0 117.14 117.44 116.57 116.59 131155 116.59 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260924 0 211.07 211.47 209.81 210.26 7710463 210.26 down up incorrect
RSPE.US Invesco Exchange 20260924 0 33.92 33.92 33.68 33.71 13700 33.71 down up incorrect
RVNU.US DBX ETF Trust 20260924 0 23.58 23.6 23.38 23.46 94500 23.46 down up incorrect
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260924 0 57.48 57.53 56.87 57.19 163575 57.19 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260924 0 141.23 141.55 140.08 140.56 28400 140.56 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20260924 0 130.53 130.75 130.02 130.08 359610 130.08 down down correct
RWM.US ProShares Short Russell2000 20260924 0 14.21 14.33 14.16 14.19 50574441 14.19 down down correct
RWO.US SPDR Index Shares Funds 20260924 0 47.19 47.46 47.07 47.25 94562 47.25 up up correct
RWR.US SPDR Dow Jones REIT ETF 20260924 0 106.62 107.01 106.24 106.31 534651 106.31 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260924 0 25.85 25.87 25.69 25.75 47600 25.75 down up incorrect
RXD.US ProShares UltraShort Health Care 20260924 0 14.95 14.95 14.4 14.62 10100 14.62 down up incorrect
RXI.US iShares Trust 20260924 0 186.47 187.06 185.31 186.19 21100 186.19 down up incorrect
RXL.US ProShares Ultra Health Care 20260924 0 60.77 60.77 59.62 59.87 5600 59.87 down up incorrect
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260924 0 63.33 63.56 62.91 63.56 1300 63.56 up up correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260924 0 141.27 141.27 140.55 140.79 3500 140.79 down down correct
SAA.US ProShares Trust 20260924 0 32.45 32.45 32.03 32.3437 3398 32.3437 down down correct
SBB.US ProShares Short SmallCap600 20260924 0 23.755 23.8199 23.645 23.7124 4004 23.7124 down down correct
SBIO.US ALPS ETF Trust 20260924 0 59.55 59.55 57.7106 58.55 124082 58.55 down down correct
SCC.US ProShares UltraShort Consumer Services 20260924 0 16.21 16.309 16.03 16.13 15554 16.13 down down correct
SCHA.US Schwab U.S. Small 20260924 0 33.05 33.1575 32.805 33.09 4219646 33.09 up up correct
SCHB.US Schwab U.S. Broad Market ETF 20260924 0 29.41 29.58 29.37 29.52 11296000 29.52 up up correct
SCHC.US Schwab Strategic Trust 20260924 0 50.06 50.09 49.63 49.93 389145 49.93 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260924 0 33.37 33.425 33.08 33.1 21475850 33.1 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20260924 0 36.88 36.9562 36.654 36.8 2461915 36.8 down down correct
SCHF.US Schwab Strategic Trust 20260924 0 27.64 27.7371 27.47 27.62 10258010 27.62 down down correct
SCHG.US Schwab Strategic Trust 20260924 0 35.71 36.1188 35.7 36.06 9331595 36.06 up up correct
SCHH.US Schwab U.S. REIT ETF 20260924 0 22.47 22.535 22.33 22.35 15203520 22.35 down down correct
SCHI.US Schwab 5 20260924 0 21.68 21.71 21.55 21.56 4512431 21.56 down down correct
SCHJ.US Schwab 1 20260924 0 24.18 24.2 24.11 24.11 324735 24.11 down down correct
SCHK.US Schwab 1000 ETF 20260924 0 36.77 36.99 36.73 36.91 1475729 36.91 up up correct
SCHM.US Schwab U.S. Mid 20260924 0 34.54 34.6 34.2899 34.45 2646956 34.45 down down correct
SCHO.US Schwab Short 20260924 0 23.86 23.87 23.84 23.84 4932707 23.84 down up incorrect
SCHP.US Schwab U.S. TIPS ETF 20260924 0 25.32 25.34 25.2 25.2 9664500 25.2 down up incorrect
SCHQ.US Schwab Long 20260924 0 29.25 29.315 28.93 28.93 2025639 28.93 down up incorrect
SCHR.US Schwab Strategic Trust 20260924 0 23.83 23.8399 23.73 23.74 3174395 23.74 down up incorrect
SCHV.US Schwab Strategic Trust 20260924 0 33.76 33.8472 33.635 33.68 2713032 33.68 down up incorrect
SCHX.US Schwab U.S. Large 20260924 0 30.08 30.28 30.06 30.22 14902600 30.22 up down incorrect
SCHY.US Schwab Strategic Trust 20260924 0 32.03 32.109 31.9 32.01 396700 32.01 down up incorrect
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260924 0 22.31 22.33 22.18 22.19 3556315 22.19 down up incorrect
SCJ.US iShares MSCI Japan Small 20260924 0 108.7 109.12 108.12 108.85 116709 108.85 up down incorrect
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260924 0 20.03 20.24 19.35 19.87 8870957 19.87 down down correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260924 0 31.6 31.95 31.499 31.58 723211 31.58 down down correct
SDD.US ProShares UltraShort SmallCap600 20260924 0 9.3 9.3 9.24 9.245 1907 9.245 down down correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260924 0 33.08 33.08 32.938 32.959 800 32.959 down down correct
SDIV.US Global X SuperDividend ETF 20260924 0 23.83 23.84 23.675 23.7 308935 23.7 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260924 0 69.88 69.88 69.285 69.29 22089 69.29 down down correct
SDOW.US ProShares UltraPro Short Dow30 20260924 0 25.38 25.73 25.185 25.39 5595860 25.39 up up correct
SDP.US ProShares UltraShort Utilities 20260924 0 27.27 28.13 27.27 28.12 11900 28.12 up up correct
SDS.US ProShares UltraShort S&P500 20260924 0 54.22 54.33 53.54 53.77 4298588 53.77 down down correct
SDY.US SPDR S&P Dividend ETF 20260924 0 149.17 149.575 147.88 147.94 219951 147.94 down down correct
SEF.US ProShares Short Financials 20260924 0 30.83 30.98 30.78 30.8499 116358 30.8499 up up correct
SEIX.US Virtus ETF Trust II 20260924 0 23.25 23.26 23.22 23.23 339073 23.23 down down correct
SFY.US Tidal ETF Trust 20260924 0 153.17 154.433 153.17 154.319 12200 154.319 up up correct
SFYF.US SoFi Social 50 ETF 20260924 0 65.23 65.969 65.23 65.969 1500 65.969 up up correct
SGDJ.US Sprott Funds Trust 20260924 0 93.84 93.85 91.75 93 24600 93 down down correct
SGDM.US Sprott Gold Miners ETF 20260924 0 78 78 76.25 77.37 29300 77.37 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260924 0 40.69 40.8 40.3901 40.67 2516952 40.67 down down correct
SGOV.US iShares Trust 20260924 0 100.62 100.63 100.62 100.62 19301959 100.62
SH.US ProShares Short S&P500 20260924 0 32.29 32.33 32.09 32.16 11758600 32.16 down down correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260924 0 157.93 158.96 157.93 158.95 2107 158.95 up up correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260924 0 46.87 46.91 46.7 46.71 539707 46.71 down down correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260924 0 50.2862 50.2862 50.2862 50.2862 7 50.2862
SHYG.US iShares Trust 20260924 0 41.56 41.61 41.48 41.51 2121283 41.51 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260924 0 43.42 43.47 43.34 43.34 23500 43.34 down down correct
SIFI.US Harbor Scientific Alpha Income 20260924 0 42.37 42.37 42.37 42.37 12 42.37
SIHY.US Harbor ETF Trust 20260924 0 44.65 44.65 44.42 44.52 10500 44.52 down down correct
SIJ.US ProShares UltraShort Industrials 20260924 0 18.575 18.65 18.4 18.5205 5916 18.5205 down down correct
SIL.US Global X Silver Miners ETF 20260924 0 91.38 91.4328 89.6 90.96 1155452 90.96 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260924 0 29.02 29.09 28.465 28.93 3151049 28.93 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260924 0 42.11 42.29 42.11 42.29 400 42.29 up up correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260924 0 60.24 60.8 59.89 60.56 1611400 60.56 up up correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260924 0 57.52 57.56 57.37 57.438 9000 57.438 down up incorrect
SIXH.US 6 Meridian Hedged Equity 20260924 0 44.495 44.56 44.291 44.35 7700 44.35 down up incorrect
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260924 0 37.63 37.63 37.63 37.63 100 37.63
SIXS.US 6 Meridian Small Cap Equity ETF 20260924 0 54.92 55.15 54.92 55.01 5600 55.01 up up correct
SIZE.US iShares MSCI USA Size Factor ETF 20260924 0 176.43 176.74 175.92 176.23 13900 176.23 down down correct
SJB.US ProShares Trust 20260924 0 15.31 15.35 15.29 15.345 250767 15.345 up up correct
SJNK.US SPDR Series Trust 20260924 0 24.46 24.49 24.42 24.44 4043581 24.44 down down correct
SKF.US ProShares UltraShort Financials 20260924 0 25.12 25.305 24.86 25.08 25206 25.08 down down correct
SLV.US iShares Silver Trust 20260924 0 57.29 57.84 56.95 57.62 15817010 57.62 up up correct
SLX.US VanEck Vectors Steel ETF 20260924 0 104.54 104.89 104.54 104.83 7300 104.83 up down incorrect
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260924 0 108.18 108.58 107.415 108.32 102697 108.32 up up correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260924 0 103.75 104.02 103 103.58 310248 103.58 down up incorrect
SMDD.US ProShares UltraPro Short MidCap400 20260924 0 8.85 9 8.85 8.88 11722 8.88 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260924 0 3.56 3.56 3.4 3.45 60400 3.45 down down correct
SMLF.US iShares MSCI USA Small 20260924 0 84.32 84.775 83.93 84.57 175213 84.57 up up correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260924 0 20.18 20.18 20.18 20.18 100 20.18
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260924 0 151.39 151.62 151.39 151.6 1100 151.6 up up correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260924 0 49.62 49.62 49.46 49.53 250708 49.53 down down correct
SMN.US ProShares Trust 20260924 0 20.635 20.9246 20.6 20.9246 3091 20.9246 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260924 0 134.52 134.52 133.2 133.87 1700 133.87 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260924 0 69.61 70.05 69.58 70.02 348544 70.02 up up correct
SOXL.US Direxion Shares ETF Trust 20260924 0 138.47 147.2 136.9 146.33 65335900 146.33 up down incorrect
SOXS.US Direxion Shares ETF Trust 20260924 0 35.45 35.85 33.43 33.63 84601969 33.63 down down correct
SOYB.US Teucrium Soybean 20260924 0 28.06 28.06 27.79 27.92 101418 27.92 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260924 0 24.6 24.65 24.47 24.47 2167467 24.47 down down correct
SPAX.US Tidal ETF Trust 20260924 0 9.86 10 9.585 9.88 1984618 9.88 up up correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260924 0 27.87 27.89 27.71 27.72 342594 27.72 down up incorrect
SPCX.US Collaborative Investment Series Trust 20260924 0 148.2 149 145.88 148.03 72721441 148.03 down down correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260924 0 42.01 42.16 42.01 42.137 1600 41.937 up up correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260924 0 8.46 8.47 8.4 8.41 59297887 8.41 down down correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20260924 0 39.88 39.88 39.48 39.511 7600 39.511 down down correct
SPDW.US SPDR Portfolio Developed World ex 20260924 0 50.6 50.75 50.27 50.55 2470071 50.55 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260924 0 52.42 52.52 52.1 52.28 1191200 52.28 down down correct
SPEU.US SPDR Portfolio Europe ETF 20260924 0 54.39 54.62 54.15 54.48 16200 54.48 up down incorrect
SPFF.US Global X SuperIncome Preferred ETF 20260924 0 9.22 9.22 9.15 9.21 58600 9.21 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260924 0 86.94 87.27 86.6001 87.11 63868 87.11 up up correct
SPGP.US Invesco S&P 500 GARP ETF 20260924 0 119.66 119.97 119.19 119.52 170113 119.52 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20260924 0 149.99 151.955 149.66 151.44 214898 151.44 up up correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260924 0 49.34 49.39 48.85 48.88 870197 48.88 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20260924 0 84.29 84.575 83.95 84.24 750235 84.24 down down correct
SPHY.US SPDR Series Trust 20260924 0 22.83 22.87 22.78 22.8 4961177 22.8 down down correct
SPIB.US SPDR Series Trust 20260924 0 32.49 32.5099 32.37 32.38 8237611 32.38 down down correct
SPIP.US SPDR Series Trust 20260924 0 24.55 24.57 24.43 24.44 642257 24.44 down down correct
SPLB.US SPDR Series Trust 20260924 0 20.96 20.995 20.735 20.74 4285457 20.74 down down correct
SPLV.US Invesco Exchange 20260924 0 71.48 71.68 71.08 71.11 1420234 71.11 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260924 0 21.41 21.44 21.21 21.21 2546445 21.21 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260924 0 63.75 63.95 63.405 63.7 1959365 63.7 down up incorrect
SPMO.US Invesco S&P 500 Momentum ETF 20260924 0 150.73 152.5 150.42 152.18 2155850 152.18 up up correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260924 0 13.93 13.98 13.79 13.96 337100 13.96 up up correct
SPRE.US Tidal ETF Trust 20260924 0 19.55 19.57 19.3 19.3 35933 19.3 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260924 0 29.63 29.64 29.58 29.58 8833280 29.58 down down correct
SPSK.US Tidal ETF Trust 20260924 0 17.59 17.59 17.505 17.51 134559 17.51 down down correct
SPSM.US SPDR Series Trust 20260924 0 53.59 53.745 53.2034 53.56 1115346 53.56 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260924 0 27.42 27.43 27.31 27.31 2182312 27.31 down down correct
SPTL.US SPDR Series Trust 20260924 0 24.53 24.575 24.26 24.27 14178080 24.27 down down correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260924 0 92.3 92.9 92.23 92.71 481638 92.71 up up correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260924 0 28.67 28.67 28.63 28.63 1368305 28.63 down down correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260924 0 49.33 49.61 49.242 49.57 49900 48.97 up up correct
SPUS.US Tidal ETF Trust 20260924 0 59.3 59.705 59.22 59.57 296203 59.57 up up correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260924 0 223.19 225.365 222.45 225.1 31929 225.1 up up correct
SPVM.US Invesco Exchange 20260924 0 73.77 73.77 73.22 73.2206 9214 73.2206 down down correct
SPXE.US ProShares S&P 500 ex 20260924 0 82.1019 82.5338 82.025 82.5338 497 82.5338 up up correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260924 0 283.3 288.725 282.36 287 1640100 287 up up correct
SPXN.US ProShares S&P 500 ex 20260924 0 84.609 84.7633 84.609 84.7633 204 84.7633 up up correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260924 0 24.57 24.6499 24.11 24.26 15181480 24.26 down down correct
SPXT.US ProShares S&P 500 ex 20260924 0 108.69 108.94 108.44 108.8172 7310 108.8172 up up correct
SPXU.US ProShares UltraPro Short S&P500 20260924 0 34.52 34.63 33.88 34.1 9849390 34.1 down down correct
SPXV.US ProShares S&P 500 ex 20260924 0 84.13 84.13 84.0282 84.0282 369 84.0282 down down correct
SPY.US SPDR S&P 500 ETF Trust 20260924 0 764.065 768.95 763.245 767.18 43983660 767.18 up up correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260924 0 46.19 46.28 46.19 46.262 1100 46.062 up up correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260924 0 46.55 46.62 46.0101 46.05 1311723 46.05 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260924 0 122.05 123.43 122.04 123.27 2391999 123.27 up up correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260924 0 62.06 62.2 61.83 61.93 1618430 61.93 down down correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260924 0 62.6 62.96 62.5242 62.88 53613 62.88 up up correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260924 0 40.54 40.7 40.48 40.51 2417463 40.51 down down correct
SRS.US ProShares Trust 20260924 0 43.59 44.38 43.58 44.34 34910 44.34 up up correct
SRTY.US ProShares Trust 20260924 0 25.74 26.355 25.5 25.64 1552986 25.64 down down correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260924 0 29.34 29.363 29.06 29.1621 35092 29.1621 down down correct
SSG.US ProShares UltraShort Semiconductors 20260924 0 10.98 11.025 10.595 10.6 1451879 10.6 down up incorrect
SSO.US ProShares Ultra S&P500 20260924 0 69.66 70.56 69.53 70.26 2150863 70.26 up down incorrect
SSPY.US Syntax ETF Trust 20260924 0 97.215 97.36 97.04 97.056 2800 97.056 down down correct
STIP.US iShares 0 20260924 0 99.8 99.81 99.65 99.65 1650970 99.65 down down correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260924 0 35.615 35.615 35.615 35.615 100 35.615
STPZ.US PIMCO 1 20260924 0 51.9 51.9 51.8 51.8 34900 51.8 down down correct
SUB.US iShares Short 20260924 0 104.89 104.89 104.53 104.58 1877871 104.58 down down correct
SUSA.US iShares MSCI USA ESG Select ETF 20260924 0 156.03 157.04 155.99 156.55 16792 156.55 up up correct
SVOL.US Simplify Volatility Premium ETF 20260924 0 16.85 16.87 16.78 16.82 446500 16.54 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260924 0 32.54 32.54 32.29 32.46 3400 32.46 down up incorrect
SXQG.US 6 Meridian Quality Growth ETF 20260924 0 33.53 33.73 33.53 33.681 1400 33.681 up up correct
SZK.US ProShares UltraShort Consumer Goods 20260924 0 21.3 21.7226 21.2999 21.7226 4100 21.7226 up up correct
TAAG.US Trend Aggregation Growth ETF 20260924 0 0.0062 0.0062 0.0062 0.0062 0 0.0062
TAGG.US TagLikeMe Corp 20260924 0 41.04 41.05 40.8 40.8 258503 40.6401 down down correct
TAGS.US Teucrium Commodity Trust 20260924 0 27.67 27.79 27.62 27.66 26200 27.66 down down correct
TAN.US Invesco Exchange 20260924 0 44.08 44.17 43.01 43.47 947775 43.47 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20260924 0 48.19 48.19 47.61 47.77 350660 47.77 down down correct
TBF.US ProShares Short 20+ Year Treasury 20260924 0 25.93 26.23 25.87 26.19 586639 26.19 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260924 0 39.85 40.75 39.61 40.75 389086 40.75 up up correct
TBUX.US T. Rowe Price Exchange 20260924 0 49.79 49.8 49.76 49.77 525000 49.5939 down up incorrect
TBX.US ProShares Trust 20260924 0 29.59 29.716 29.48 29.71 17475 29.71 up down incorrect
TCHP.US T. Rowe Price Exchange 20260924 0 50.81 51.4333 50.81 51.42 90222 51.42 up down incorrect
TDSB.US Exchange Listed Funds Trust 20260924 0 24.705 24.71 24.685 24.685 2400 24.685 down down correct
TDSC.US Exchange Listed Funds Trust 20260924 0 28.41 28.43 28.35 28.379 7800 28.379 down down correct
TDTF.US FlexShares iBoxx 5 20260924 0 22.77 22.78 22.695 22.695 197214 22.695 down down correct
TDTT.US FlexShares Trust 20260924 0 23.24 23.25 23.2 23.21 171900 23.21 down down correct
TDVG.US T. Rowe Price Exchange 20260924 0 48.68 48.79 48.54 48.69 30000 48.69 up up correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260924 0 79.07 79.95 79.07 79.8419 12858 79.8419 up up correct
TECL.US Direxion Shares ETF Trust 20260924 0 223.42 230.54 221.58 229.23 336134 229.23 up up correct
TECS.US Direxion Shares ETF Trust 20260924 0 54.04 54.3 52.25 52.7 486300 52.7 down down correct
TEQI.US T. Rowe Price Equity Income ETF 20260924 0 51.46 51.5 51.275 51.37 10500 51.37 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260924 0 43.25 43.28 42.975 43.06 1739559 43.06 down down correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20260924 0 50.63 50.63 50.62 50.62 1559786 50.62 down up incorrect
TGRW.US T. Rowe Price Growth Stock ETF 20260924 0 48.09 48.522 48.02 48.522 1700 48.522 up up correct
THD.US iShares MSCI Thailand ETF 20260924 0 73.21 73.52 73.08 73.4 15456 73.4 up up correct
THNQ.US Robo Global Artificial Intelligence ETF 20260924 0 95.71 98.13 95.71 97.91 78692 97.91 up down incorrect
TINT.US ProShares Trust 20260924 0 38.151 38.151 38.151 38.151 100 38.151
TINY.US ProShares Trust 20260924 0 75.68 76.588 75.25 76.588 1100 76.588 up up correct
TIP.US iShares TIPS Bond ETF 20260924 0 104.81 104.85 104.29 104.3 2546984 104.3 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20260924 0 18.27 18.27 18.2 18.2 295367 18.2 down down correct
TIPZ.US PIMCO ETF Trust 20260924 0 49.97 49.97 49.73 49.73 29500 49.73 down down correct
TLH.US iShares Trust 20260924 0 94.32 94.465 93.33 93.34 3174817 93.34 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260924 0 101.46 101.49 100.87 101.46 2900 101.46
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260924 0 76.82 76.82 76.13 76.3 3100 76.3 down down correct
TMF.US Direxion Shares ETF Trust 20260924 0 28.3 28.51 27.33 27.35 16511000 27.35 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260924 0 45.37 46.89 45.03 46.88 1796650 46.88 up up correct
TNA.US Direxion Shares ETF Trust 20260924 0 60 60.56 58.525 60.19 5458366 60.19 up up correct
TOK.US iShares MSCI Kokusai ETF 20260924 0 153.41 153.87 153.41 153.87 2600 153.87 up up correct
TOLZ.US ProShares Trust 20260924 0 55.85 55.85 55.46 55.4739 5829 55.4739 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260924 0 37.79 37.805 37.59 37.6 998955 37.6 down down correct
TOTR.US T. Rowe Price Exchange 20260924 0 38.73 38.81 38.55 38.55 47200 38.3852 down up incorrect
TPAY.US Managed Portfolio Series 20260924 0 53.45 53.75 53.45 53.75 900 53.75 up down incorrect
TPHD.US Timothy Plan High Dividend Stock ETF 20260924 0 41.37 41.37 41.03 41.06 12856 41.06 down up incorrect
TPIF.US Timothy Plan International ETF 20260924 0 37.56 37.6 37.29 37.51 25600 37.51 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260924 0 31.24 31.53 30.5 30.68 13654 30.68 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260924 0 45.5 45.5 45.01 45.33 21064 45.33 down down correct
TPYP.US Tortoise North American Pipeline Fund 20260924 0 41.255 41.32 41.0266 41.045 49177 41.045 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260924 0 36.9258 36.9258 36.9258 36.9258 18 36.9258
TSPA.US T. Rowe Price US Equity Research ETF 20260924 0 48.3 48.66 48.28 48.58 451765 48.58 up up correct
TTT.US ProShares Trust 20260924 0 80.36 83.2916 80.36 83.2916 10312 83.2916 up up correct
TWM.US ProShares UltraShort Russell2000 20260924 0 23.52 23.9 23.38 23.46 1091284 23.46 down down correct
TYD.US Direxion Daily 7 20260924 0 20.57 20.58 20.14 20.14 30000 20.14 down down correct
TYO.US Direxion Daily 7 20260924 0 15.1501 15.48 15.1501 15.48 48514 15.48 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260924 0 45.67 46.785 45.26 45.51 5862875 45.51 down down correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260924 0 21.68 21.78 21.33 21.73 11478 21.73 up up correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260924 0 32.71 32.71 32.61 32.6139 1346 32.6139 down down correct
UBT.US ProShares Trust 20260924 0 14.14 14.2095 13.81 13.84 165167 13.84 down down correct
UCC.US ProShares Trust 20260924 0 41.55 41.8 41.5153 41.5153 1798 41.5153 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260924 0 37.9 38.207 37.9 38.207 300 38.207 up up correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20260924 0 52.91 54.67 52.32 53.33 3903700 53.33 up down incorrect
UCON.US First Trust Exchange 20260924 0 24.05 24.089 23.91 23.92 785508 23.92 down up incorrect
UDN.US Invesco DB US Dollar Index Bearish Fund 20260924 0 17.9 17.94 17.9 17.92 42660 17.92 up down incorrect
UDOW.US ProShares Trust 20260924 0 64.7 65.18 63.78 64.64 1711584 64.64 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260924 0 58.98 59.05 58.781 58.851 1300 58.851 down down correct
UGA.US United States Gasoline Fund LP 20260924 0 151.28 153.46 148.56 149.49 77724 149.49 down down correct
UGE.US ProShares Ultra Consumer Goods 20260924 0 18.4 18.4064 17.8659 17.8659 19658 17.8659 down down correct
UGL.US ProShares Trust II 20260924 0 48.51 48.7699 47.8 48.45 2628516 48.45 down down correct
UITB.US VictoryShares USAA Core Intermediate 20260924 0 45.1 45.14 44.8626 44.865 526501 44.865 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260924 0 75.25 75.36 74.995 75.19 2900 75.19 down down correct
UJB.US ProShares Ultra High Yield 20260924 0 75.08 75.08 75.08 75.08 300 75.08
ULE.US ProShares Trust II 20260924 0 12.22 12.27 12.22 12.24 1700 12.24 up up correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260924 0 40.25 40.26 40.22 40.22 50300 40.22 down down correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260924 0 103.5 103.5 103.399 103.399 1100 103.399 down up incorrect
UMDD.US ProShares UltraPro MidCap400 20260924 0 30.69 31.0367 30.43 30.7802 3532 30.7802 up down incorrect
UMI.US USCF Midstream Energy Income Fund 20260924 0 59.03 59.44 58.46 58.55 64900 58.55 down up incorrect
UNG.US United States Natural Gas Fund LP 20260924 0 10.79 11.67 10.78 11.55 66543562 11.55 up down incorrect
UNL.US United States 12 Month Natural Gas Fund LP 20260924 0 5.87 6.04 5.87 6.0105 138715 6.0105 up down incorrect
UPRO.US ProShares UltraPro S&P500 20260924 0 148.1 150.92 147.6 149.99 1628201 149.99 up down incorrect
UPV.US ProShares Ultra FTSE Europe 20260924 0 95.22 96.36 95.22 95.93 700 95.93 up up correct
UPW.US ProShares Ultra Utilities 20260924 0 18.12 18.185 17.85 17.85 35685 17.85 down down correct
URA.US Global X Funds 20260924 0 41.65 41.72 40.68 40.86 2288425 40.86 down down correct
URE.US ProShares Ultra Real Estate 20260924 0 61.46 62.02 61.25 61.2563 1078 61.2563 down down correct
URNM.US North Shore Global Uranium Mining ETF 20260924 0 50.38 50.4876 49.0101 49.13 528205 49.13 down down correct
URTH.US iShares MSCI World ETF 20260924 0 206.98 208.06 206.46 207.65 204550 207.65 up up correct
URTY.US ProShares Trust 20260924 0 69.63 70.27 67.99 69.9 341614 69.9 up up correct
USAI.US Pacer American Energy Independence ETF 20260924 0 45.21 45.28 44.92 44.9577 35332 44.9577 down down correct
USCI.US United States Commodity Index Funds Trust 20260924 0 110.74 111.86 110.14 110.81 13100 110.81 up down incorrect
USD.US ProShares Ultra Semiconductors 20260924 0 91.48 94.66 90.84 94.58 429206 94.58 up down incorrect
USDU.US WisdomTree Trust 20260924 0 26.83 26.895 26.81 26.89 768824 26.89 up down incorrect
USFR.US WisdomTree Trust 20260924 0 50.5 50.51 50.5 50.5 7313664 50.3418
USL.US United States 12 Month Oil Fund LP 20260924 0 57.58 57.58 56.86 57.14 4800 57.14 down up incorrect
USO.US United States Oil Fund LP 20260924 0 151.11 155.6 150.08 153.09 9585332 153.09 up up correct
USRT.US iShares Core U.S. REIT ETF 20260924 0 62.7 62.87 62.42 62.44 1567096 62.44 down down correct
USSG.US DBX ETF Trust 20260924 0 71.14 71.4064 71.14 71.38 3842 71.38 up up correct
UST.US ProShares Ultra 7 20260924 0 38.63 38.7 38.1757 38.1757 25236 38.1757 down down correct
USTB.US VictoryShares USAA Core Short 20260924 0 50 50.0003 49.84 49.9 1797275 49.9 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260924 0 104.29 104.54 103.7 104.161 31200 104.161 down down correct
UTES.US ETFis Series Trust I 20260924 0 70.3 70.395 69.62 69.83 101195 69.83 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260924 0 30.02 30.1 29.01 29.01 341956 29.01 down down correct
UUP.US Invesco DB US Dollar Index Trust 20260924 0 28.71 28.735 28.6601 28.69 1529921 28.69 down down correct
UWM.US ProShares Ultra Russell2000 20260924 0 58.11 58.5 57.23 58.3 199716 58.3 up up correct
UXI.US ProShares Ultra Industrials 20260924 0 52.769 52.769 52.045 52.0464 2114 52.0464 down down correct
UYG.US ProShares Ultra Financials 20260924 0 88.065 88.24 86.8 87.49 9664 87.49 down down correct
UYM.US ProShares Ultra Basic Materials 20260924 0 28.4206 28.4206 27.92 28.04 8991 28.04 down down correct
VALQ.US American Century ETF Trust 20260924 0 70.515 70.515 70.1637 70.1637 1100 70.1637 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260924 0 224.28 224.28 221.945 222.52 57143 222.52 down down correct
VB.US Vanguard Small 20260924 0 289.08 289.81 287.145 288.87 501034 288.87 down down correct
VBK.US Vanguard Small 20260924 0 338.74 341.82 337.88 341.14 176885 341.14 up up correct
VBND.US ETF Series Solutions 20260924 0 42.015 42.015 41.83 41.842 22300 41.842 down down correct
VBR.US Vanguard Small 20260924 0 236.51 236.96 234.615 235.44 228021 235.44 down down correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260924 0 27.31 27.31 27.31 27.31 100 27.31
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260924 0 369.76 371.7287 367.4201 369.95 52606 369.95 up up correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260924 0 224.23 224.55 221.12 221.12 173690 221.12 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260924 0 176.4 177.635 175 175.42 667199 175.42 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260924 0 71.14 71.39 70.7115 71.05 10043257 71.05 down down correct
VEGA.US AdvisorShares Trust 20260924 0 52.5 52.72 52.5 52.67 4700 52.67 up up correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260924 0 47.24 47.25 46.44 46.54 35700 46.54 down down correct
VEGN.US US Vegan Climate ETF 20260924 0 78.93 79.31 78.7 79.287 4800 79.287 up up correct
VEU.US Vanguard FTSE All 20260924 0 83.69 83.945 83.189 83.57 2479134 83.57 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260924 0 133.05 133.5242 132.15 132.85 1263353 132.85 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260924 0 87.9 88.365 87.5 88.07 5719804 88.07 up down incorrect
VGT.US Vanguard World Fund 20260924 0 124.24 125.48 123.94 125.19 6776378 125.19 up up correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20260924 0 316.09 320.72 316.09 318.42 191675 318.42 up up correct
VIDI.US ETF Series Solutions 20260924 0 39.94 40.02 39.76 39.97 6900 39.97 up down incorrect
VIG.US Vanguard Specialized Funds 20260924 0 236.25 236.95 235.57 235.97 1165233 235.97 down up incorrect
VIOG.US Vanguard S&P Small 20260924 0 139.65 139.91 138.73 139.84 9200 139.84 up up correct
VIOO.US Vanguard Admiral Funds 20260924 0 128.27 128.4 127.31 128.23 94096 128.23 down down correct
VIOV.US Vanguard S&P Small 20260924 0 111.96 112.04 110.96 111.62 56579 111.62 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260924 0 324.5 326.6837 323.14 324.49 141526 324.49 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260924 0 241.1 242.16 241.1 241.62 5700 241.62 up up correct
VNLA.US Janus Henderson Short Duration Income ETF 20260924 0 48.77 48.77 48.73 48.74 540426 48.74 down down correct
VNQ.US Vanguard Specialized Funds 20260924 0 91.79 91.94 91.115 91.17 5787544 91.17 down down correct
VNSE.US Natixis ETF Trust II 20260924 0 42.3381 42.3381 42.3381 42.3381 13 42.3381
VO.US Vanguard Mid 20260924 0 79.77 80.04 79.525 79.7 2509335 79.7 down down correct
VOE.US Vanguard Mid 20260924 0 200.22 200.35 199.08 199.12 349239 199.12 down down correct
VOO.US Vanguard S&P 500 ETF 20260924 0 704.07 708.585 703.349 706.99 9419662 706.99 up up correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260924 0 84.73 85.7 84.73 85.56 1003761 85.56 up up correct
VOOV.US Vanguard Admiral Funds 20260924 0 223.72 224.195 222.915 223.25 71729 223.25 down down correct
VOT.US Vanguard Mid 20260924 0 294.22 297.25 294.22 295.99 200694 295.99 up up correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260924 0 193.03 196.2 193.03 196.04 196303 196.04 up up correct
VPC.US ETFis Series Trust I 20260924 0 14.96 14.96 14.86 14.9 9100 14.9 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260924 0 115.82 116.06 114.81 115.34 328585 115.34 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260924 0 172.74 172.81 170.76 170.82 553154 170.82 down down correct
VRAI.US Virtus Real Asset Income ETF 20260924 0 27.4399 27.4399 27.22 27.2658 2751 27.2658 down down correct
VRP.US Invesco Variable Rate Preferred ETF 20260924 0 23.87 23.9273 23.8 23.82 644583 23.82 down down correct
VSLU.US ETF Opportunities Trust 20260924 0 48.56 48.85 48.56 48.81 19131 48.81 up up correct
VSS.US Vanguard FTSE All 20260924 0 156.7 156.8404 155.43 156.06 190156 156.06 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260924 0 158.67 159.495 158.25 159.05 2060882 159.05 up down incorrect
VTEB.US Vanguard Tax 20260924 0 47.89 47.89 47.6 47.69 38360969 47.69 down up incorrect
VTI.US Vanguard Index Funds 20260924 0 376.36 378.81 376.0297 378.08 2600775 378.08 up up correct
VTV.US Vanguard Value Index Fund ETF Shares 20260924 0 220.47 220.925 219.57 219.88 2215636 219.88 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260924 0 89.585 90.635 89.5 90.45 4363981 90.45 up up correct
VUSE.US Vident Core U.S. Equity Fund 20260924 0 72.8 73.138 72.661 73.073 5700 73.073 up up correct
VV.US Vanguard Large 20260924 0 353.37 355.72 353.1352 355.06 227400 355.06 up down incorrect
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260924 0 60.04 60.185 59.68 59.87 9749093 59.87 down up incorrect
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260924 0 234.54 235.52 233.2 234.92 303253 234.92 up up correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260924 0 157.48 157.705 156.75 156.92 1072223 156.92 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260924 0 34.05 34.415 33.49 34.09 11900 34.09 up up correct
WBIF.US Absolute Shares Trust 20260924 0 35.14 35.14 34.97 34.97 898 34.97 down down correct
WBIG.US WBI BullBear Yield 3000 ETF 20260924 0 25.92 25.92 25.81 25.835 2200 25.835 down down correct
WBIL.US WBI BullBear Quality 3000 ETF 20260924 0 39.84 40.03 39.84 39.89 1976 39.89 up up correct
WBIY.US WBI Power Factor High Dividend ETF 20260924 0 35.895 35.895 35.8 35.81 6000 35.81 down down correct
WDIV.US SPDR Index Shares Funds 20260924 0 82.42 82.49 82 82.32 8000 82.32 down down correct
WEAT.US Teucrium Wheat 20260924 0 25.55 25.7204 25.44 25.57 319842 25.57 up up correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260924 0 28.46 29.62 28.46 29.56 18709 29.56 up up correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260924 0 14.2 14.2 13.66 13.74 28500 13.74 down down correct
WIP.US SPDR FTSE International Government Inflation 20260924 0 38.76 38.8 38.3901 38.56 33605 38.56 down up incorrect
WLTH.US WLTH 20260924 0 9.85 10.56 9.83 10.19 4825875 10.19 up down incorrect
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260924 0 44.11 44.11 44.11 44.11 100 44.11
WTMF.US WisdomTree Managed Futures Strategy Fund 20260924 0 42.25 42.51 42.1314 42.51 23072 42.51 up up correct
WWJD.US Inspire International ESG ETF 20260924 0 39.55 39.56 39.31 39.49 23300 39.3251 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260924 0 237.95 241.97 236.25 239.46 236752 239.46 up up correct
XBI.US SPDR S&P Biotech ETF 20260924 0 154.83 156.82 152.56 156.05 13798530 156.05 up up correct
XCEM.US Columbia EM Core ex 20260924 0 51.97 52.08 51.47 51.7 91100 51.7 down down correct
XCLR.US Global X S&P 500® Collar 95 20260924 0 27.95 27.97 27.95 27.97 200 27.97 up up correct
XDIV.US Metaurus Equity Component Trust 20260924 0 31.3 31.419 31.2 31.35 91877 31.35 up up correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260924 0 113.68 113.68 112.2 112.75 50075 112.75 down down correct
XHB.US SPDR S&P Homebuilders ETF 20260924 0 96.93 97.33 95.89 96.8 2110537 96.8 down down correct
XHE.US SPDR Series Trust 20260924 0 91.81 91.81 90.57 90.99 33700 90.99 down down correct
XHS.US SPDR Series Trust 20260924 0 133.99 134.1705 132.7498 133.238 14938 133.238 down down correct
XITK.US SPDR Series Trust 20260924 0 198.55 200.387 198.52 200.387 2100 200.387 up up correct
XLB.US Materials Select Sector SPDR Fund 20260924 0 50.14 50.23 49.57 49.68 12868180 49.68 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20260924 0 112.515 114.08 112.515 113.99 5488533 113.99 up up correct
XLE.US The Select Sector SPDR Trust 20260924 0 63.07 63.41 62.455 62.6 38168904 62.6 down down correct
XLF.US Financial Select Sector SPDR Fund 20260924 0 54.61 54.82 54.25 54.53 28808000 54.53 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20260924 0 63.39 64.005 63.37 63.92 1435056 63.92 up up correct
XLI.US Industrial Select Sector SPDR Fund 20260924 0 168.75 170.045 168.245 168.83 8599603 168.83 up up correct
XLK.US Technology Select Sector SPDR Fund 20260924 0 193 195.2 192.61 194.71 6359329 194.71 up up correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260924 0 82.91 83.08 81.7 81.7 10636312 81.7 down down correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260924 0 42.03 42.095 41.625 41.65 5729115 41.65 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260924 0 66.34 66.93 66.34 66.881 47400 66.8171 up up correct
XLU.US The Select Sector SPDR Trust 20260924 0 39.88 39.89 39.36 39.36 25594051 39.36 down up incorrect
XLV.US Health Care Select Sector SPDR Fund 20260924 0 168.85 171.535 168.72 169.87 8877110 169.87 up up correct
XLY.US The Select Sector SPDR Trust 20260924 0 110.16 110.895 109.62 110.32 5000439 110.32 up up correct
XME.US SPDR Series Trust 20260924 0 108.69 108.9 107.08 107.96 2139416 107.96 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260924 0 113.1 113.16 112.19 112.73 185775 112.73 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260924 0 64.41 64.46 63.92 63.92 34400 63.92 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260924 0 145.71 146.9 145.0101 146.65 390723 146.65 up up correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260924 0 71.29 71.29 70.73 70.927 33135 70.927 down down correct
XNTK.US SPDR NYSE Technology ETF 20260924 0 376.58 383.05 376.58 382.5 38277 382.5 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260924 0 184.12 186.68 182.54 184.05 3609566 184.05 down down correct
XPH.US SPDR Series Trust 20260924 0 66.28 66.75 65.5 66.4 82087 66.4 up up correct
XPND.US First Trust Exchange 20260924 0 39.767 39.767 39.767 39.767 100 39.767
XPP.US ProShares Ultra FTSE China 50 20260924 0 19.5 19.5 19.3201 19.4107 671 19.4107 down down correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260924 0 17.31 17.31 17.215 17.26 19600 17.26 down down correct
XRT.US SPDR S&P Retail ETF 20260924 0 82.2 82.66 81.64 82.1 2894842 82.1 down down correct
XSD.US SPDR Series Trust 20260924 0 518.68 527.19 515.99 526.7 116848 526.7 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260924 0 49.84 49.93 49.6 49.89 12500 49.89 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260924 0 81.67 82.5899 81.5 82.31 246547 82.31 up up correct
XSOE.US WisdomTree Emerging Markets ex 20260924 0 47.7 47.78 47.28 47.48 225893 47.265 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260924 0 66.36 66.51 65.95 66.24 51760 66.24 down down correct
XSW.US SPDR S&P Software & Services ETF 20260924 0 200.12 200.87 198.56 199.038 56298 199.038 down down correct
XTL.US SPDR Series Trust 20260924 0 204.14 206.39 203.88 205.06 25700 205.06 up up correct
XTN.US SPDR S&P Transportation ETF 20260924 0 99.31 100.04 98.18 98.55 62344 98.55 down down correct
XYLD.US Global X Funds 20260924 0 41.49 41.58 41.465 41.57 590682 41.57 up up correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260924 0 29.5 29.6599 29.46 29.63 9080 29.63 up up correct
YANG.US Direxion Shares ETF Trust 20260924 0 30.91 31.6 30.82 31.35 501643 31.35 up up correct
YCL.US ProShares Ultra Yen 20260924 0 17.98 18 17.935 17.98 29779 17.98
YCS.US ProShares UltraShort Yen 20260924 0 54.76 54.84 54.66 54.76 8800 54.76
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260924 0 25.88 25.99 25.355 25.51 1055472 25.51 down down correct
YLD.US Principal Exchange 20260924 0 18.68 18.68 18.605 18.64 160199 18.64 down down correct
YOLO.US AdvisorShares Trust 20260924 0 3.36 3.36 3.15 3.174 21320 3.174 down down correct
YXI.US ProShares Short FTSE China 50 20260924 0 22.545 22.545 22.5343 22.5343 800 22.5343 down down correct
YYY.US Amplify ETF Trust 20260924 0 10.61 10.635 10.51 10.57 967296 10.57 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20260924 0 23.85 24.04 23.85 23.925 4200 23.925 up up correct
ZIG.US ETF Series Solutions 20260924 0 38.529 38.529 38.529 38.529 100 38.529
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260924 0 57.43 57.74 56.51 56.51 3820238 56.51 down down correct
ZSL.US ProShares Trust II 20260924 0 25.15 25.435 24.7 24.88 8497767 24.88 down down correct

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