CollectAI

close-nyse_etfs

2026/09/25

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260925 0 25.06 25.06 25.02 25.025 5500 25.025 down down correct
AAAU.US Goldman Sachs Physical Gold ETF 20260925 0 42.17 42.37 41.93 42.28 1263481 42.28 up up correct
ABEQ.US Absolute Core Strategy ETF 20260925 0 38.01 38.02 37.885 37.92 13100 37.92 down down correct
ACES.US ALPS Clean Energy ETF 20260925 0 28.23 28.445 28.13 28.196 14000 28.196 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260925 0 46.365 46.49 46.365 46.46 1745 46.46 up up correct
ACVF.US ETF Opportunities Trust 20260925 0 54.93 55 54.83 54.943 5700 54.943 up up correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260925 0 19.48 19.52 19.44 19.485 2100 19.485 up up correct
AFK.US VanEck Vectors Africa Index ETF 20260925 0 28.53 28.66 28.1 28.66 88100 28.66 up up correct
AFLG.US First Trust Active Factor Large Cap ETF 20260925 0 44.3 44.52 44.2 44.5 181300 44.5 up down incorrect
AFMC.US First Trust Active Factor Mid Cap ETF 20260925 0 39.92 40.13 39.855 40.1 105100 40.1 up up correct
AFSM.US First Trust Active Factor Small Cap ETF 20260925 0 39.515 39.83 39.51 39.75 15200 39.75 up up correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260925 0 95 95.1662 94.735 95.12 15486104 95.12 up up correct
AGGY.US WisdomTree Trust 20260925 0 41.49 41.505 41.335 41.48 158472 41.48 down up incorrect
AGOX.US Adaptive Growth Opportunities ETF 20260925 0 33.71 33.795 33.45 33.6579 205808 33.6579 down down correct
AGQ.US ProShares Trust II 20260925 0 75.56 77.4 74.2 76.45 2634982 76.45 up up correct
AGZ.US iShares Agency Bond ETF 20260925 0 106.79 107.07 106.75 107.02 22253 107.02 up up correct
AHYB.US American Century ETF Trust 20260925 0 45.049 45.108 44.94 45.108 3900 45.108 up down incorrect
AIEQ.US AI Powered Equity ETF 20260925 0 49.61 49.78 49.45 49.736 2400 49.736 up down incorrect
ALTL.US Pacer Funds Trust 20260925 0 43.97 44.11 43.86 44.1 4923 44.1 up up correct
AMAX.US Starboard Investment Trust 20260925 0 7.62 7.62 7.55 7.585 5300 7.585 down down correct
AMLP.US ALPS ETF Trust 20260925 0 53.41 53.4236 52.755 53.05 1224645 53.05 down down correct
AMOM.US QRAFT AI 20260925 0 61.22 61.715 61.22 61.531 3900 61.531 up up correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260925 0 22.268 22.268 22.268 22.268 100 22.268
AMZA.US InfraCap MLP ETF 20260925 0 48.79 48.79 47.6001 48.39 53579 48.39 down down correct
ANEW.US ProShares Trust 20260925 0 54.723 54.723 54.723 54.723 100 54.723
AOA.US iShares Trust 20260925 0 98.22 98.5 97.89 98.44 160645 98.44 up up correct
AOK.US iShares Core Conservative Allocation ETF 20260925 0 40.52 40.69 40.5048 40.69 194389 40.69 up up correct
AOM.US iShares Core Moderate Allocation ETF 20260925 0 49.15 49.2 48.975 49.2 832974 49.2 up up correct
AOR.US iShares Trust 20260925 0 69.17 69.29 68.9 69.25 499580 69.25 up up correct
ARB.US AltShares Trust 20260925 0 29.94 30 29.94 29.985 6100 29.985 up up correct
ARGT.US Global X Funds 20260925 0 89.53 89.53 88.17 88.6 77655 88.6 down up incorrect
ARKF.US ARK ETF Trust 20260925 0 47.31 47.39 46.45 46.88 72803 46.88 down up incorrect
ARKK.US ARK ETF Trust 20260925 0 92.02 92.2 89.72 90.77 3981756 90.77 down down correct
ARKW.US ARK Next Generation Internet ETF 20260925 0 165.74 165.74 163.25 163.88 37678 163.88 down down correct
ASEA.US Global X Funds 20260925 0 21.34 21.39 21.3 21.37 10800 21.37 up up correct
ASHR.US DBX ETF Trust 20260925 0 33.1 33.1364 32.985 33.09 2920330 33.09 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20260925 0 41.34 41.36 41.32 41.34 1100 41.34
ATFV.US Alger 35 ETF 20260925 0 41.35 41.35 40.75 40.861 50900 40.861 down down correct
AUSF.US Global X Funds 20260925 0 49.55 49.675 49.35 49.66 20982 49.66 up up correct
AVDE.US American Century ETF Trust 20260925 0 91.48 91.84 91.17 91.78 1201987 91.78 up up correct
AVDV.US American Century ETF Trust 20260925 0 110.65 111.255 110.288 111.11 628784 111.11 up up correct
AVEM.US American Century ETF Trust 20260925 0 95.01 95.48 94.608 95.23 1598882 95.23 up up correct
AVES.US Avantis® Emerging Markets Value ETF 20260925 0 65.33 65.64 65.12 65.46 78314 65.46 up up correct
AVIG.US Avantis Core Fixed Income ETF 20260925 0 39.57 39.6369 39.45 39.62 670825 39.62 up up correct
AVIV.US Avantis International Large Cap 20260925 0 80.97 81.295 80.72 81.29 47901 81.29 up up correct
AVLV.US American Century ETF Trust 20260925 0 91.56 91.98 91.24 91.84 1035162 91.84 up down incorrect
AVMU.US Avantis Core Municipal Fixed Income ETF 20260925 0 43.06 43.06 42.72 42.785 60673 42.785 down up incorrect
AVRE.US AVRE 20260925 0 44.99 44.99 44.66 44.9 101128 44.9 down down correct
AVSF.US American Century ETF Trust 20260925 0 45.66 45.6999 45.6 45.695 38732 45.695 up up correct
AVUS.US American Century ETF Trust 20260925 0 129.26 129.94 128.99 129.72 316130 129.72 up up correct
AVUV.US American Century ETF Trust 20260925 0 120.27 120.81 119.83 120.41 1079218 120.41 up up correct
AWAY.US ETFMG Travel Tech ETF 20260925 0 16.73 16.9 16.69 16.853 10300 16.853 up up correct
BAB.US Invesco Exchange 20260925 0 25.52 25.5999 25.4 25.5 232606 25.5 down down correct
BAR.US GraniteShares Gold Trust 20260925 0 42.13 42.29 41.89 42.21 276941 42.21 up up correct
BATT.US Amplify ETF Trust 20260925 0 14.49 14.67 14.46 14.61 38900 14.61 up down incorrect
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260925 0 46.18 46.29 44.95 45.145 32300 45.145 down up incorrect
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260925 0 122.21 122.54 121.84 122.4024 5121 122.4024 up up correct
BBP.US ETFis Series Trust I 20260925 0 104.34 105.0199 104.01 104.6582 8018 104.6582 up up correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260925 0 85.81 86.53 85.81 86.2216 2708 86.2216 up up correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260925 0 38.89 39.0499 38.79 38.96 24541 38.96 up up correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260925 0 26.23 26.395 26.165 26.32 1241337 26.32 up up correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260925 0 19.77 19.8807 19.77 19.8807 511 19.8807 up up correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260925 0 14.985 14.985 14.985 14.985 100 14.985
BDRY.US ETF Managers Group Commodity Trust I 20260925 0 15.47 15.57 15.16 15.32 59105 15.32 down down correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260925 0 15.73 16.24 15.69 16.04 98035 16.04 up up correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260925 0 17.38 17.42 17.25 17.38 6300 17.38
BFOR.US Barron's 400 ETF 20260925 0 23.18 23.24 23.08 23.2 21700 23.2 up up correct
BIBL.US Northern Lights Fund Trust IV 20260925 0 54.7 54.867 54.59 54.71 10600 54.71 up down incorrect
BIGY.US ETF Series Solutions 20260925 0 52.748 52.75 52.565 52.71 9100 52.71 down down correct
BIL.US SPDR Bloomberg Barclays 1 20260925 0 91.61 91.62 91.61 91.62 7418506 91.62 up up correct
BILS.US SPDR Series Trust 20260925 0 99.29 99.29 99.28 99.29 271020 99.29
BITO.US ProShares Bitcoin Strategy ETF 20260925 0 11.28 11.301 11.1499 11.27 48949557 11.27 down down correct
BITQ.US Exchange Traded Concepts Trust 20260925 0 27.84 27.84 26.6 27 56604 27 down down correct
BIV.US Vanguard Intermediate 20260925 0 73.22 73.345 73.03 73.34 2520019 73.34 up up correct
BIZD.US VanEck Vectors BDC Income ETF 20260925 0 12.9 12.9289 12.805 12.91 2303666 12.91 up down incorrect
BKAG.US BNY Mellon Core Bond ETF 20260925 0 40.28 40.33 40.165 40.33 176993 40.33 up up correct
BKEM.US BNY Mellon ETF Trust 20260925 0 30.795 30.985 30.795 30.976 6800 30.976 up up correct
BKF.US iShares MSCI BRIC ETF 20260925 0 39.375 39.375 39.28 39.28 732 39.28 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20260925 0 46.29 46.29 46.13 46.233 16400 46.233 down down correct
BKIE.US BNY Mellon International Equity ETF 20260925 0 33.79 33.97 33.725 33.97 92402 33.97 up up correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260925 0 49.31 49.52 49.16 49.46 328671 49.46 up up correct
BKLN.US Invesco Exchange 20260925 0 20.52 20.56 20.5 20.53 15035282 20.53 up up correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260925 0 39.16 39.27 39.04 39.222 15100 39.222 up up correct
BKSE.US BNY Mellon ETF Trust 20260925 0 42.035 42.2842 42.035 42.2842 884 42.2842 up up correct
BKUI.US BNY Mellon ETF Trust 20260925 0 49.56 49.58 49.56 49.575 26800 49.575 up up correct
BLES.US Northern Lights Fund Trust IV 20260925 0 47.83 48.22 47.83 47.98 6400 47.98 up up correct
BLOK.US Amplify Transformational Data Sharing ETF 20260925 0 65.32 65.32 63.75 64.21 272168 64.21 down down correct
BLV.US Vanguard Long 20260925 0 63.8 63.85 63.3901 63.78 805676 63.78 down down correct
BMED.US BlackRock Future Health ETF 20260925 0 34.69 34.764 34.485 34.764 2200 34.764 up up correct
BNDC.US FlexShares Core Select Bond Fund 20260925 0 21.165 21.229 21.15 21.225 5354 21.225 up up correct
BNDD.US BNDD 20260925 0 96.792 96.792 96.29 96.556 800 96.556 down down correct
BNKD.US MicroSectors U.S. Big Banks Index 20260925 0 33.696 33.696 32.759 32.759 200 32.759 down down correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260925 0 35.1 35.87 34.8 35.75 12000 35.75 up down incorrect
BNO.US United States Brent Oil Fund LP 20260925 0 60.51 61.04 59.05 59.65 3076799 59.65 down up incorrect
BOAT.US SonicShares Global Shipping ETF 20260925 0 51.34 51.59 50.75 50.92 31310 50.92 down up incorrect
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260925 0 22.34 22.93 21.521 22.66 7410783 22.66 up up correct
BOND.US PIMCO Active Bond Exchange 20260925 0 87.49 87.725 87.27 87.69 1693618 87.69 up up correct
BOUT.US Innovator ETFs Trust 20260925 0 43.5 43.53 43.5 43.53 200 43.53 up up correct
BRF.US VanEck Vectors ETF Trust 20260925 0 16.03 16.09 16.03 16.09 400 16.09 up up correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260925 0 97.52 99.18 96.6194 98.55 16796 98.55 up up correct
BSV.US Vanguard Short 20260925 0 76.43 76.5 76.35 76.5 20224589 76.5 up up correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260925 0 11.87 11.9999 11.84 11.91 803105 11.91 up down incorrect
BUL.US Pacer US Cash Cows Growth ETF 20260925 0 61.45 61.505 61.1805 61.505 5389 61.505 up up correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260925 0 46.34 46.53 44.93 45.48 649986 45.48 down down correct
BUZZ.US VanEck Vectors ETF Trust 20260925 0 39.69 39.69 39.12 39.29 38208 39.29 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260925 0 21.32 21.36 21.28 21.34 201844 21.34 up down incorrect
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260925 0 26.82 27.05 26.82 26.91 46500 26.91 up up correct
BYLD.US iShares Yield Optimized Bond ETF 20260925 0 21.73 21.75 21.67 21.73 905667 21.73
BZQ.US ProShares Trust 20260925 0 19.795 19.795 19.54 19.54 1913 19.54 down down correct
CANE.US Teucrium Sugar 20260925 0 11.3 11.31 11.2 11.21 242258 11.21 down down correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20260925 0 31.04 31.3 31.04 31.29 14300 31.29 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260925 0 24.14 24.23 24.14 24.158 3800 24.158 up up correct
CBSE.US Listed Funds Trust 20260925 0 46.821 46.821 46.775 46.778 415 46.778 down down correct
CCOR.US Core Alternative ETF 20260925 0 25.47 25.535 25.46 25.535 3197 25.535 up up correct
CEF.US Sprott Physical Gold and Silver Trust 20260925 0 43.12 43.63 42.985 43.51 922456 43.51 up up correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260925 0 17.862 17.862 17.862 17.862 100 17.862
CEW.US WisdomTree Emerging Currency Strategy Fund 20260925 0 19.66 19.66 19.66 19.66 200 19.66
CGW.US Invesco Exchange 20260925 0 62.64 62.92 62.42 62.84 12300 62.84 up up correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260925 0 19.94 19.94 19.78 19.92 47280 19.92 down down correct
CHGX.US ETF Series Solutions 20260925 0 33.33 33.35 33.15 33.2373 0 33.2373 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260925 0 16.03 16.08 15.91 15.91 18400 15.91 down down correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260925 0 27.96 28.01 27.96 27.988 9200 27.988 up up correct
CMBS.US iShares Trust 20260925 0 47.3 47.4799 47.2201 47.2401 86554 47.2401 down up incorrect
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260925 0 64.45 65.045 64.12 64.36 85660 64.36 down up incorrect
CMF.US iShares Trust 20260925 0 54.37 54.39 54.045 54.05 2840308 54.05 down down correct
CNBS.US Amplify ETF Trust 20260925 0 29.76 29.76 29.33 29.52 1900 29.52 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20260925 0 84.25 85.43 84.25 84.61 9600 84.61 up up correct
CNXT.US VanEck Vectors ChinaAMC SME 20260925 0 47.07 47.29 46.95 47.24 64695 47.24 up up correct
COM.US Direxion Shares ETF Trust 20260925 0 35.0147 35.23 35 35.08 357475 35.08 up up correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260925 0 28.36 28.46 28.219 28.36 60900 28.36
COPX.US Global X Copper Miners ETF 20260925 0 86.11 87.05 85.44 86.73 938943 86.73 up up correct
CORN.US Teucrium Commodity Trust 20260925 0 19.31 19.755 19.305 19.73 740619 19.73 up up correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260925 0 92.539 92.61 92.28 92.58 185202 92.58 up up correct
CPER.US United States Copper Index Fund LP 20260925 0 40.51 40.695 40.325 40.61 283212 40.61 up up correct
CQQQ.US Invesco China Technology ETF 20260925 0 46.43 46.501 46.19 46.44 665169 46.44 up up correct
CRAK.US VanEck Vectors ETF Trust 20260925 0 63.78 64.3699 63.2505 64.2 497652 64.2 up up correct
CRBN.US iShares Trust 20260925 0 258.75 259.32 258.02 259.32 5000 259.32 up up correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260925 0 16.37 16.37 15.8401 16.37 77750 16.37
CSD.US Invesco S&P Spin 20260925 0 129.07 129.26 128.47 129.11 6800 129.11 up up correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260925 0 30.95 31.072 30.95 31.072 700 31.072 up up correct
CURE.US Direxion Shares ETF Trust 20260925 0 133.02 135.05 130.01 134.56 31828 134.56 up up correct
CUT.US Invesco MSCI Global Timber ETF 20260925 0 28.81 28.81 28.74 28.74 500 28.74 down down correct
CVY.US Invesco Zacks Multi 20260925 0 28.84 28.84 28.7201 28.8187 4626 28.8187 down up incorrect
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260925 0 102.78 103.23 101.8 102.27 166566 102.27 down down correct
CWEB.US Direxion Shares ETF Trust 20260925 0 18.53 18.595 18.37 18.48 560397 18.48 down down correct
CWI.US SPDR MSCI ACWI ex 20260925 0 40.94 41.12 40.77 41.03 480196 41.03 up down incorrect
CWS.US AdvisorShares Focused Equity ETF 20260925 0 67.08 67.325 67.08 67.312 11500 67.312 up down incorrect
CZA.US Invesco Zacks Mid 20260925 0 119.67 119.81 119.62 119.81 900 119.81 up up correct
DAT.US ProShares Big Data Refiners ETF 20260925 0 51.101 51.101 51.101 51.101 100 51.101
DBA.US Invesco DB Multi 20260925 0 28.27 28.54 28.22 28.54 989603 28.54 up up correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260925 0 48.24 48.435 47.985 48.3716 21738 48.3716 up up correct
DBB.US Invesco DB Multi 20260925 0 25.72 25.93 25.72 25.93 227745 25.93 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260925 0 32.73 32.925 32.4742 32.62 732647 32.62 down down correct
DBE.US Invesco DB Energy Fund 20260925 0 37.14 37.265 36.32 36.53 81345 36.53 down down correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260925 0 55.26 55.49 55.09 55.43 383211 55.43 up up correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260925 0 39.45 39.71 39.45 39.64 2800 39.64 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260925 0 54.1 54.25 53.9 54.17 13100 54.17 up up correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260925 0 62.23 62.65 62.23 62.642 500 62.642 up up correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260925 0 116.34 117.15 116.34 117.08 6200 117.08 up up correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260925 0 32.6 32.74 32.4548 32.49 3330506 32.49 down down correct
DBO.US Invesco DB Oil Fund 20260925 0 24.41 24.69 24.01 24.23 464160 24.23 down down correct
DBP.US Invesco DB Precious Metals Fund 20260925 0 98.63 99.48 98.63 99.25 6400 99.25 up down incorrect
DDM.US ProShares Ultra Dow30 20260925 0 62.62 63.575 62.49 63.48 140200 63.48 up up correct
DEED.US First Trust TCW Securitized Plus ETF 20260925 0 20.43 20.48 20.4 20.464 3900 20.464 up up correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260925 0 39.5 39.58 39.5 39.58 268 39.58 up up correct
DEEP.US Roundhill Acquirers Deep Value ETF 20260925 0 41.38 41.494 41.38 41.494 4300 41.494 up up correct
DEM.US WisdomTree Trust 20260925 0 55.8 56.15 55.7126 55.96 115495 55.96 up up correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260925 0 38.49 38.71 38.35 38.59 78007 38.59 up up correct
DEUS.US Xtrackers Russell US Multifactor ETF 20260925 0 64.17 64.331 63.995 64.324 5700 64.324 up up correct
DEW.US WisdomTree Global High Dividend Fund 20260925 0 69.87 70.08 69.73 70.08 1500 70.08 up up correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260925 0 44.91 45.13 44.76 45.07 2113900 45.07 up up correct
DFAE.US Dimensional ETF Trust 20260925 0 39.81 40.03 39.67 39.94 912200 39.94 up up correct
DFAI.US Dimensional International Core Equity Market ETF 20260925 0 41.93 42.13 41.82 42.1 2364400 42.1 up up correct
DFAS.US Dimensional U.S. Small Cap ETF 20260925 0 78.58 78.94 78.17 78.63 570600 78.63 up up correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260925 0 67.88 68.155 67.53 68.03 314100 68.03 up up correct
DFAU.US Dimensional US Core Equity Market ETF 20260925 0 52.83 53.05 52.66 53 545500 53 up up correct
DFCF.US Dimensional ETF Trust 20260925 0 40.29 40.38 40.175 40.37 3101200 40.37 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260925 0 74.93 75.39 74.86 75.1 18100 75.1 up up correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260925 0 51.46 52.95 50.8 51.99 347608 51.99 up up correct
DFIP.US Dimensional ETF Trust 20260925 0 39.18 39.265 39.1382 39.255 153257 39.255 up up correct
DFIV.US DFIV 20260925 0 56.92 57.13 56.725 57.09 1600500 57.09 up up correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260925 0 117.35 117.96 117.02 117.45 21298 117.45 up up correct
DFNM.US Dimensional ETF Trust 20260925 0 46.21 46.21 45.96 46.06 1326400 46.06 down down correct
DFSD.US Dimensional ETF Trust 20260925 0 46.5 46.57 46.45 46.56 758100 46.56 up up correct
DFUS.US Dimensional U.S. Equity ETF 20260925 0 83.8 84.16 83.53 84.04 676200 84.04 up up correct
DGP.US DB Gold Double Long ETN 20260925 0 152.8 156.2364 150.26 154.0606 148256 154.0606 up up correct
DGRO.US iShares Core Dividend Growth ETF 20260925 0 76.155 76.64 76.025 76.57 1247609 76.57 up up correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260925 0 63.11 63.4296 63.0401 63.3102 23576 63.3102 up up correct
DGT.US SPDR Series Trust 20260925 0 188.45 188.57 187.34 188.48 8900 188.48 up up correct
DGZ.US DB Gold Short ETN 20260925 0 5.18 5.4848 5.18 5.4848 25 5.4848 up up correct
DHS.US WisdomTree U.S. High Dividend Fund 20260925 0 113.38 114.06 113.13 114 22270 114 up up correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260925 0 514 517.92 512.59 517.49 2789186 517.49 up up correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260925 0 17.38 17.4006 17.325 17.4006 121346 17.4006 up up correct
DIG.US ProShares Ultra Oil & Gas 20260925 0 65.66 66.3301 65.09 65.81 57928 65.81 up up correct
DIM.US WisdomTree International MidCap Dividend Fund 20260925 0 87.51 87.611 87.22 87.611 10632 87.611 up up correct
DIV.US Global X SuperDividend U.S. ETF 20260925 0 19.05 19.05 18.92 19.03 208996 19.03 down down correct
DIVO.US Amplify ETF Trust 20260925 0 46.98 47.29 46.88 47.29 758710 47.29 up up correct
DIVS.US SmartETFs Dividend Builder ETF 20260925 0 33.47 33.531 33.43 33.531 2300 33.531 up up correct
DIVZ.US Listed Funds Trust 20260925 0 36.83 37.1 36.83 37.05 12600 37.05 up up correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260925 0 63.58 63.9087 63.465 63.86 68163 63.86 up up correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260925 0 52.36 52.78 52.1949 52.78 85278 52.78 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260925 0 98.14 98.695 97.9777 98.57 87471 98.57 up down incorrect
DLS.US WisdomTree International SmallCap Dividend Fund 20260925 0 87.61 88.02 87.46 87.91 16300 87.91 up down incorrect
DNL.US WisdomTree Global ex 20260925 0 44.62 44.9 44.62 44.87 11200 44.87 up up correct
DOG.US ProShares Short Dow30 20260925 0 22.03 22.0814 21.855 21.87 11202448 21.87 down down correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260925 0 75.71 76.06 75.445 75.834 62849 75.834 up down incorrect
DON.US WisdomTree U.S. MidCap Dividend Fund 20260925 0 54.64 54.93 54.445 54.86 196262 54.86 up down incorrect
DOO.US WisdomTree International Dividend ex 20260925 0 55.25 57.305 54.83 57.17 228699 57.17 up down incorrect
DPST.US Direxion Shares ETF Trust 20260925 0 117.75 121.8628 117.75 119.74 187563 119.74 up down incorrect
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260925 0 36.67 37.34 36.36 36.61 972149 36.61 down up incorrect
DRN.US Direxion Shares ETF Trust 20260925 0 8.82 8.85 8.55 8.7 1735149 8.7 down up incorrect
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260925 0 22.09 22.55 21.9 22.26 105824 22.26 up down incorrect
DSI.US iShares MSCI KLD 400 Social ETF 20260925 0 146.63 147.38 146.4 147.18 81667 147.18 up up correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260925 0 64.56 64.98 64.3943 64.81 80065 64.81 up up correct
DSTX.US ETF Series Solutions 20260925 0 34.27 34.4 34.22 34.355 5100 34.355 up up correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260925 0 94.17 94.86 94.17 94.86 18920 94.86 up up correct
DTEC.US ALPS Disruptive Technologies ETF 20260925 0 51.33 51.46 51.313 51.313 1700 51.313 down down correct
DTH.US WisdomTree International High Dividend Fund 20260925 0 56.89 57.19 56.78 57.1 29200 57.1 up up correct
DUG.US ProShares UltraShort Oil & Gas 20260925 0 15.3 15.4 15.09 15.22 189736 15.22 down down correct
DUSL.US Direxion Shares ETF Trust 20260925 0 77.553 79.5 77.553 78.98 17699 78.98 up up correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260925 0 36.28 37.16 35.6544 36 871902 36 down down correct
DVYE.US iShares Inc. 20260925 0 34.14 34.2972 34.0601 34.19 66573 34.19 up up correct
DWM.US WisdomTree International Equity Fund 20260925 0 74.01 74.42 73.9 74.42 11700 74.42 up up correct
DWMF.US WisdomTree International Multifactor Fund 20260925 0 33.66 33.66 33.64 33.64 2100 33.64 down down correct
DWX.US SPDR S&P International Dividend ETF 20260925 0 46.52 46.7 46.33 46.7 9800 46.7 up up correct
DXD.US ProShares Trust 20260925 0 17.76 17.85 17.4795 17.5 5384246 17.5 down down correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260925 0 180.28 181.27 179.765 181.27 113225 181.27 up up correct
DYLD.US Two Roads Shared Trust 20260925 0 21.992 22.035 21.99 22.035 7700 22.035 up up correct
DYNF.US BlackRock ETF Trust 20260925 0 69.85 70.11 69.575 70.04 2031301 70.04 up up correct
DZZ.US DB Gold Double Short ETN 20260925 0 1.77 1.77 1.75 1.75 200 1.75 down down correct
EAGG.US iShares Trust 20260925 0 45.49 45.5599 45.36 45.54 328789 45.54 up up correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260925 0 34.1384 34.1384 34.0101 34.0718 1357 34.0718 down up incorrect
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260925 0 20.68 20.745 20.66 20.69 367804 20.69 up down incorrect
ECNS.US iShares Trust 20260925 0 27.43 27.56 27.29 27.48 12500 27.48 up down incorrect
ECON.US Columbia Emerging Markets Consumer ETF 20260925 0 36.02 36.19 35.87 36.17 14500 36.17 up down incorrect
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260925 0 80.33 81.44 79.34 80.95 106500 80.95 up up correct
EDIV.US SPDR Index Shares Funds 20260925 0 40.77 40.8998 40.63 40.82 97558 40.82 up up correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260925 0 23.91 23.98 23.91 23.98 6300 23.98 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260925 0 44.875 45.085 44.8237 45.0616 4437 45.0616 up up correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260925 0 57.5 57.625 56.905 57.37 1744910 57.37 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260925 0 13.86 14.01 13.7 13.74 264200 13.74 down down correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260925 0 28.27 28.369 28.23 28.369 52054 28.369 up up correct
EEM.US iShares MSCI Emerging Markets ETF 20260925 0 67.79 68.17 67.485 67.98 19753615 67.98 up up correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260925 0 22.97 23.09 22.82 23.06 5800 23.06 up up correct
EEMS.US iShares MSCI Emerging Markets Small 20260925 0 75.54 76.01 75.43 75.89 6100 75.89 up up correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260925 0 53.57 54.02 53.57 53.8966 4263 53.8966 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260925 0 65.5199 65.81 65.3141 65.612 12470 65.612 up up correct
EET.US ProShares Ultra MSCI Emerging Markets 20260925 0 111.265 111.97 110.505 111.7459 2748 111.7459 up up correct
EEV.US ProShares Trust 20260925 0 10.31 10.348 10.1901 10.23 15072 10.23 down down correct
EFA.US iShares MSCI EAFE ETF 20260925 0 105.18 105.625 104.755 105.56 14070374 105.56 up up correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260925 0 54.19 54.4218 54.0697 54.4218 5605 54.4218 up up correct
EFIV.US SPDR S&P 500 ESG ETF 20260925 0 74.22 74.68 74.22 74.63 17153 74.63 up up correct
EFO.US ProShares Ultra MSCI EAFE 20260925 0 73.3 73.8375 73.3 73.8072 4159 73.8072 up up correct
EFU.US ProShares UltraShort MSCI EAFE 20260925 0 7.126 7.126 7.03 7.03 8048 7.03 down down correct
EFZ.US ProShares Short MSCI EAFE 20260925 0 22.58 22.6014 22.5701 22.5768 864 22.5768 down down correct
EIDO.US iShares MSCI Indonesia ETF 20260925 0 12.02 12.02 11.96 12 893990 12 down down correct
EINC.US VanEck Vectors Energy Income ETF 20260925 0 115.36 115.67 113.49 114.2 6300 114.2 down down correct
EIRL.US iShares Trust 20260925 0 81.93 82.35 81.93 82.32 1600 82.32 up up correct
EIS.US iShares MSCI Israel ETF 20260925 0 123.48 123.86 122.627 122.98 21336 122.98 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260925 0 37.29 37.3 37.145 37.21 7807 37.21 down down correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260925 0 31.535 31.65 31.5 31.6 13312 31.6 up up correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260925 0 28.055 28.13 28.01 28.075 10516 28.075 up up correct
EMBD.US Global X Emerging Markets Bond ETF 20260925 0 22.945 22.97 22.84 22.91 22631 22.91 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260925 0 24.23 24.23 24.105 24.22 61333 24.22 down down correct
EMLC.US VanEck Vectors ETF Trust 20260925 0 24.96 25.02 24.9205 24.96 1922165 24.96
EMLP.US First Trust North American Energy Infrastructure Fund 20260925 0 41.61 41.61 41.22 41.47 625367 41.47 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260925 0 38.32 38.56 38.28 38.46 7100 38.46 up up correct
EMNT.US EMNT 20260925 0 98.7 98.7307 98.6718 98.7307 11607 98.7307 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260925 0 31.31 31.39 31.1901 31.3081 24640 31.3081 down down correct
EMTY.US ProShares Trust 20260925 0 24.74 24.759 24.5954 24.5954 1150 24.5954 down down correct
ENFR.US Alerian Energy Infrastructure ETF 20260925 0 37.91 37.95 37.12 37.36 370120 37.36 down down correct
EOCT.US Innovator ETFs Trust 20260925 0 35.32 35.37 35.26 35.316 2400 35.316 down down correct
EPHE.US iShares MSCI Philippines ETF 20260925 0 23.24 23.48 23.24 23.35 33903 23.35 up up correct
EPI.US WisdomTree India Earnings Fund 20260925 0 41.68 41.825 41.58 41.8 335242 41.8 up up correct
EPOL.US iShares Trust 20260925 0 44.59 44.92 44.53 44.85 213393 44.85 up up correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260925 0 55.25 55.43 55.05 55.31 256098 55.31 up up correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260925 0 80.58 81 80.3801 80.85 22322 80.85 up up correct
EPU.US iShares MSCI Peru ETF 20260925 0 90.75 91.33 90.51 90.94 8700 90.94 up up correct
EPV.US ProShares UltraShort FTSE Europe 20260925 0 18.17 18.3 18.02 18.02 10439 18.02 down down correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260925 0 58.17 58.285 57.92 58.17 26316 58.17
EQL.US ALPS Equal Sector Weight ETF 20260925 0 50.62 50.805 50.5334 50.68 23803 50.68 up up correct
EQWL.US Invesco Exchange 20260925 0 130.61 131.1 130.145 131.01 110447 131.01 up up correct
ERTH.US Invesco Exchange 20260925 0 43.34 43.34 43.02 43.15 3100 43.15 down down correct
ERX.US Direxion Shares ETF Trust 20260925 0 101.86 103.05 100.86 101.99 282400 101.99 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260925 0 9.35 9.425 9.23 9.31 19124435 9.31 down down correct
ESBA.US Empire State Realty OP L.P 20260925 0 4 4 4 4 0 4
ESGA.US American Century Sustainable Equity ETF 20260925 0 56.82 56.82 56.82 56.82 142 56.82
ESGY.US American Century Sustainable Growth ETF 20260925 0 77.45 78.03 77.45 78.03 607 78.03 up down incorrect
ETHO.US Etho Climate Leadership U.S. ETF 20260925 0 80.09 80.48 80.09 80.339 1900 80.339 up down incorrect
EUDG.US WisdomTree Trust 20260925 0 38.125 38.39 38.125 38.3502 1777 38.3502 up down incorrect
EUM.US ProShares Short MSCI Emerging Markets 20260925 0 15.46 15.52 15.4 15.42 31100 15.42 down up incorrect
EUO.US ProShares Trust II 20260925 0 31.15 31.19 31.14 31.16 5600 31.16 up down incorrect
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260925 0 44.49 45.09 44.09 45.02 17100 45.02 up down incorrect
EUSA.US iShares MSCI USA Equal Weighted ETF 20260925 0 112.885 113.36 112.5632 113.08 31602 113.08 up up correct
EUSB.US iShares Trust 20260925 0 41.84 41.86 41.68 41.84 250184 41.84
EVNT.US EVNT 20260925 0 12.4 12.4 12.23 12.32 11100 12.32 down down correct
EVX.US VanEck Vectors ETF Trust 20260925 0 39.25 39.36 38.98 39.33 4800 39.33 up up correct
EWA.US iShares MSCI Australia ETF 20260925 0 28.36 28.5 28.252 28.43 2536076 28.43 up up correct
EWC.US iShares MSCI Canada ETF 20260925 0 59.46 59.675 59.24 59.59 1447112 59.59 up up correct
EWD.US iShares MSCI Sweden ETF 20260925 0 51.22 51.64 51.05 51.52 147911 51.52 up up correct
EWG.US iShares MSCI Germany ETF 20260925 0 42.07 42.35 41.985 42.26 644478 42.26 up up correct
EWH.US iShares Inc. 20260925 0 22.25 22.315 22.19 22.26 2634500 22.26 up up correct
EWI.US iShares MSCI Italy ETF 20260925 0 60.08 60.45 59.855 60.4 203465 60.4 up up correct
EWJ.US iShares MSCI Japan ETF 20260925 0 97.48 98.005 97.09 97.93 4748724 97.93 up up correct
EWK.US iShares MSCI Belgium ETF 20260925 0 26.64 26.7 26.52 26.7 42461 26.7 up up correct
EWL.US iShares MSCI Switzerland ETF 20260925 0 60.55 60.72 60.22 60.66 305095 60.66 up up correct
EWM.US iShares MSCI Malaysia ETF 20260925 0 27.83 27.83 27.725 27.83 186529 27.83
EWN.US iShares MSCI Netherlands ETF 20260925 0 67.65 68.19 67.61 68.01 47339 68.01 up up correct
EWO.US iShares MSCI Austria ETF 20260925 0 43.98 44.06 43.57 44.04 13500 44.04 up up correct
EWP.US iShares MSCI Spain ETF 20260925 0 60.93 61.2699 60.7 61.2 227326 61.2 up up correct
EWQ.US iShares MSCI France ETF 20260925 0 43.8 43.905 43.505 43.85 203478 43.85 up up correct
EWS.US iShares MSCI Singapore ETF 20260925 0 33.48 33.575 33.425 33.53 866652 33.53 up up correct
EWT.US iShares MSCI Taiwan ETF 20260925 0 114.58 115.35 114.08 114.78 3364954 114.78 up up correct
EWU.US iShares MSCI United Kingdom ETF 20260925 0 47.16 47.36 47.025 47.32 973714 47.32 up up correct
EWV.US ProShares UltraShort MSCI Japan 20260925 0 16.04 16.04 15.7158 15.7158 2093 15.7158 down down correct
EWW.US iShares MSCI Mexico ETF 20260925 0 72.56 73.48 72.52 73.34 768045 73.34 up up correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260925 0 71.81 72.3 71.81 72.01 22400 72.01 up up correct
EWY.US iShares MSCI South Korea ETF 20260925 0 186.125 187.64 184.18 187.18 12223479 187.18 up up correct
EWZ.US iShares MSCI Brazil ETF 20260925 0 36.66 36.97 36.415 36.82 15962611 36.82 up up correct
EXI.US iShares Global Industrials ETF 20260925 0 193 193.97 191.99 193.47 59203 193.47 up up correct
EZA.US iShares MSCI South Africa ETF 20260925 0 66.34 66.6 65.88 66.48 140352 66.48 up up correct
EZJ.US ProShares Ultra MSCI Japan 20260925 0 68.96 69.6577 68.585 69.6577 1198 69.6577 up up correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260925 0 72.66 73.0497 72.42 72.97 14588 72.97 up up correct
FAN.US First Trust Global Wind Energy ETF 20260925 0 22.97 22.9856 22.895 22.97 20482 22.97
FAS.US Direxion Shares ETF Trust 20260925 0 150.83 152.88 148.15 152.29 503284 152.29 up down incorrect
FAZ.US Direxion Shares ETF Trust 20260925 0 36.95 37.61 36.45 36.54 1027200 36.54 down up incorrect
FBND.US Fidelity Total Bond ETF 20260925 0 43.75 43.835 43.6336 43.82 6149482 43.82 up down incorrect
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260925 0 274.39 274.39 271.09 272.86 773539 272.86 down up incorrect
FCG.US First Trust Natural Gas ETF 20260925 0 29.44 29.5 29.04 29.2 910400 29.2 down up incorrect
FCOM.US Fidelity MSCI Communication Services Index ETF 20260925 0 73.7 73.7 73.03 73.32 463515 73.32 down down correct
FCOR.US Fidelity Merrimack Street Trust 20260925 0 45.11 45.16 44.99 45.16 42809 45.16 up up correct
FDD.US First Trust Exchange 20260925 0 19.6 19.74 19.56 19.73 75741 19.73 up up correct
FDHY.US Fidelity High Yield Factor ETF 20260925 0 48.24 48.24 48.05 48.2 53916 48.2 down down correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260925 0 96.36 96.6 95.485 96.28 171577 96.28 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260925 0 49.58 49.76 49.41 49.76 559803 49.76 up up correct
FDLO.US Fidelity Low Volatility Factor ETF 20260925 0 71.13 71.505 71.13 71.4359 33795 71.4359 up up correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260925 0 88.4 89.07 88.4 88.82 4292 88.82 up up correct
FDMO.US Fidelity Momentum Factor ETF 20260925 0 96.06 96.35 95.46 96.16 60279 96.16 up up correct
FDN.US First Trust Exchange 20260925 0 292.55 293.95 291.175 291.61 118967 291.61 down down correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20260925 0 68.72 69.254 68.65 69.226 33400 69.226 up up correct
FDVV.US Fidelity High Dividend ETF 20260925 0 61.33 61.76 61.2 61.7 786303 61.7 up up correct
FEDM.US FEDM 20260925 0 64.71 64.71 64.68 64.699 800 64.699 down down correct
FEIG.US FEIG 20260925 0 38.97 38.97 38.97 38.97 100 38.97
FENY.US Fidelity MSCI Energy Index ETF 20260925 0 34.15 34.34 33.975 34.21 1556863 34.21 up up correct
FEUS.US FEUS 20260925 0 83.73 83.97 83.69 83.89 3700 83.89 up up correct
FEZ.US SPDR EURO STOXX 50 ETF 20260925 0 68.32 68.7518 68.11 68.65 898375 68.65 up up correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260925 0 20.944 20.944 20.944 20.944 100 20.944
FFND.US Northern Lights Fund Trust II 20260925 0 32.47 32.5 32.42 32.489 4800 32.489 up up correct
FFTY.US Innovator ETFs Trust 20260925 0 35.2 35.28 35.127 35.127 11800 35.127 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260925 0 33.74 33.8 33.59 33.78 110279 33.78 up up correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260925 0 82.26 82.71 81.7199 82.65 196656 82.65 up up correct
FIDI.US Fidelity International High Dividend ETF 20260925 0 28.28 28.35 28.215 28.3 38102 28.3 up up correct
FIDU.US Fidelity Covington Trust 20260925 0 90.1 90.74 89.8835 90.395 200083 90.395 up up correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260925 0 3.7 3.85 3.7 3.85 6854 3.85 up up correct
FIGB.US Fidelity Investment Grade Bond ETF 20260925 0 41.26 41.27 41.037 41.27 68269 41.27 up up correct
FISK.US Empire State Realty OP L.P 20260925 0 3.9 3.9 3.84 3.84 10965 3.84 down down correct
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260925 0 24.5991 24.62 24.5262 24.6 91725 24.6 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20260925 0 112.69 112.69 111.03 111.03 6100 111.03 down down correct
FIVA.US Fidelity International Value Factor ETF 20260925 0 38.57 38.785 38.51 38.77 89890 38.77 up up correct
FIW.US First Trust Exchange 20260925 0 104.36 105.32 103.9232 105.16 50218 105.16 up up correct
FLAU.US Franklin FTSE Australia ETF 20260925 0 34.355 34.97 33.76 33.98 182800 33.98 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260925 0 37.07 37.26 37.01 37.191 3000 37.191 up up correct
FLBR.US Franklin FTSE Brazil ETF 20260925 0 22.88 23.0027 22.71 22.92 38107 22.92 up up correct
FLCA.US Franklin Templeton ETF Trust 20260925 0 53.044 53.23 52.88 53.22 13244 53.22 up up correct
FLCB.US Franklin Templeton ETF Trust 20260925 0 20.51 20.56 20.47 20.56 321512 20.56 up up correct
FLCH.US Franklin FTSE China ETF 20260925 0 20.83 20.84 20.76 20.78 38577 20.78 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260925 0 20.45 20.475 20.3943 20.4743 211653 20.4743 up up correct
FLEE.US Franklin FTSE Europe ETF 20260925 0 38.44 38.6 38.38 38.58 2500 38.58 up up correct
FLGB.US Franklin FTSE United Kingdom ETF 20260925 0 36.17 36.37 36.05 36.31 25500 36.31 up up correct
FLGR.US Franklin FTSE Germany ETF 20260925 0 32.82 32.865 32.695 32.865 2600 32.865 up up correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260925 0 19.51 19.5478 19.475 19.54 383126 19.54 up up correct
FLIN.US Franklin FTSE India ETF 20260925 0 34.43 34.47 34.27 34.44 204533 34.44 up up correct
FLJH.US Franklin Templeton ETF Trust 20260925 0 46.23 46.45 46.11 46.435 86200 46.435 up up correct
FLJP.US Franklin FTSE Japan ETF 20260925 0 41.53 41.7 41.315 41.66 704872 41.66 up up correct
FLKR.US Franklin FTSE South Korea ETF 20260925 0 61.04 61.4799 60.45 61.35 466404 61.35 up up correct
FLLA.US Franklin FTSE Latin America ETF 20260925 0 27.34 27.51 27.26 27.46 11800 27.46 up down incorrect
FLMB.US Franklin Liberty Federal Tax 20260925 0 22.1 22.1599 22.0601 22.125 40421 22.125 up up correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260925 0 23.51 23.55 23.3801 23.43 1525157 23.43 down down correct
FLMX.US Franklin FTSE Mexico ETF 20260925 0 35.21 35.5 35.21 35.5 1700 35.5 up up correct
FLRG.US Fidelity Covington Trust 20260925 0 41.385 41.614 41.385 41.614 6000 41.614 up up correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260925 0 30.82 30.83 30.82 30.83 946930 30.83 up up correct
FLRT.US Pacer Funds Trust 20260925 0 46.57 46.58 46.54 46.57 2561579 46.57
FLSA.US Franklin FTSE Saudi Arabia ETF 20260925 0 31.98 31.98 31.98 31.98 200 31.98
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260925 0 28.63 28.7999 28.5 28.77 96192 28.77 up up correct
FLSW.US Franklin FTSE Switzerland ETF 20260925 0 41.61 42.52 41.61 41.86 9000 41.86 up up correct
FLTB.US Fidelity Merrimack Street Trust 20260925 0 49.32 49.32 49.1924 49.31 41827 49.31 down down correct
FLTR.US VanEck Vectors ETF Trust 20260925 0 25.59 25.6 25.58 25.59 2125987 25.59
FLTW.US Franklin FTSE Taiwan ETF 20260925 0 110.67 111.8025 110.65 111.27 646598 111.27 up up correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260925 0 24.98 25.1188 24.9287 24.95 137903 24.95 down down correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260925 0 5.59 6.6499 5.59 6.1 254920 6.1 up up correct
FMAT.US Fidelity MSCI Materials Index ETF 20260925 0 56.89 57.2501 56.68 57.13 82707 57.13 up up correct
FMF.US First Trust Managed Futures Strategy Fund 20260925 0 52.195 52.3659 52.13 52.1815 27944 52.1815 down down correct
FMNY.US First Trust Exchange 20260925 0 25.07 25.11 24.91 25.02 14700 25.02 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260925 0 12.12 12.17 11.89 12.142 21000 12.142 up up correct
FNCL.US Fidelity MSCI Financials Index ETF 20260925 0 77.52 77.86 77.0501 77.73 208840 77.73 up up correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260925 0 35.46 35.68 35.33 35.53 2228100 35.53 up up correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260925 0 30.97 31.145 30.895 31.08 469699 31.08 up up correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260925 0 50.28 50.47 50.09 50.39 85423 50.39 up up correct
FNDE.US Schwab Strategic Trust 20260925 0 42.11 42.2301 41.9699 42.11 2051383 42.11
FNDF.US Schwab Fundamental International Large Company Index ETF 20260925 0 54.62 54.88 54.46 54.86 1513291 54.86 up up correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260925 0 31.85 32.03 31.76 31.99 3984700 31.99 up up correct
FNGD.US MicroSectors FANG+ Index 20260925 0 23.82 24.23 23.5301 23.92 275810 23.92 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260925 0 282.98 282.98 281.14 281.868 4000 281.868 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260925 0 162.445 162.445 161.63 161.879 1000 161.879 down down correct
FNGS.US MicroSectors FANG+ ETN 20260925 0 83.14 83.75 82.8983 83.75 93072 83.75 up up correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260925 0 35.74 36.179 35.11 35.72 1989717 35.72 down down correct
FORH.US ETF Opportunities Trust 20260925 0 23.86 24.07 23.86 24.07 2900 24.07 up up correct
FPE.US First Trust Preferred Securities and Income ETF 20260925 0 17.25 17.265 17.1801 17.24 2260208 17.24 down down correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260925 0 18.58 18.6 18.55 18.59 644475 18.59 up up correct
FPX.US First Trust US Equity Opportunities ETF 20260925 0 180.38 180.38 178.92 179.58 13000 179.58 down down correct
FQAL.US Fidelity Quality Factor ETF 20260925 0 83.8 84.19 83.7 84.19 48737 84.19 up up correct
FREL.US Fidelity Covington Trust 20260925 0 27.71 27.71 27.44 27.6 479101 27.6 down down correct
FRI.US First Trust S&P REIT Index Fund 20260925 0 30.06 30.06 29.77 29.9 19659 29.9 down down correct
FRTY.US Alger Mid Cap 40 ETF 20260925 0 24.02 24.02 23.63 23.709 14300 23.709 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260925 0 42.025 42.26 41.89 42.19 482590 42.19 up up correct
FSIG.US First Trust Exchange 20260925 0 18.42 18.43 18.4 18.43 219826 18.43 up up correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20260925 0 19.53 19.53 19.46 19.475 234580 19.475 down down correct
FSMD.US Fidelity Covington Trust 20260925 0 49.85 49.97 49.5 49.84 144595 49.84 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260925 0 51.35 51.805 51.3 51.76 407062 51.76 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260925 0 300.04 302.12 299.27 301.22 222560 301.22 up up correct
FTSD.US Franklin ETF Trust 20260925 0 88.99 89.08 88.91 89.08 17852 89.08 up up correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260925 0 19.96 19.96 19.9 19.92 131330 19.92 down down correct
FUTY.US Fidelity MSCI Utilities Index ETF 20260925 0 51.03 51.27 50.6701 51.17 650227 51.17 up up correct
FVAL.US Fidelity Value Factor ETF 20260925 0 81.57 81.99 81.385 81.9638 25411 81.9638 up up correct
FVD.US First Trust Value Line Dividend Index Fund 20260925 0 47.47 47.6 47.27 47.53 512515 47.53 up up correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260925 0 69.55 69.75 69.52 69.63 4700 69.63 up up correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260925 0 127.52 127.66 127.3 127.56 20000 127.56 up up correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260925 0 69.06 69.22 69.04 69.08 31000 69.08 up up correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260925 0 64.5846 65.19 64.54 64.9638 2064 64.9638 up up correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260925 0 105.16 105.3 105.09 105.15 55411 105.15 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260925 0 106.25 106.39 106.17 106.2887 42931 106.2887 up up correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260925 0 58.54 58.78 58.21 58.5 9099 58.5 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20260925 0 131.08 131.69 130.67 131.46 19463 131.46 up up correct
FXI.US iShares Trust 20260925 0 34 34.055 33.9 33.96 12364012 33.96 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20260925 0 222.61 223.49 221.9326 222.04 921986 222.04 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20260925 0 22.36 22.48 22.2 22.37 520742 22.37 up up correct
FXO.US First Trust Financials AlphaDEX Fund 20260925 0 61.9 62.1 61.63 61.98 46327 61.98 up up correct
FXP.US ProShares UltraShort FTSE China 50 20260925 0 22.06 22.06 21.9598 21.9598 862 21.9598 down down correct
FXU.US First Trust Utilities AlphaDEX Fund 20260925 0 43.85 44.015 43.56 43.95 192747 43.95 up up correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260925 0 58.35 58.41 58.22 58.3 183199 58.3 down down correct
FXZ.US First Trust Exchange 20260925 0 79.8 80.22 79.235 79.93 162997 79.93 up up correct
GAL.US SPDR SSgA Global Allocation ETF 20260925 0 52.98 53.05 52.79 53.03 18300 53.03 up up correct
GAMR.US ETF Managers Trust 20260925 0 100.811 100.811 100.811 100.811 300 100.811
GBIL.US Goldman Sachs Access Treasury 0 20260925 0 100.06 100.07 100.05 100.07 550603 100.07 up up correct
GBUG.US iPath Gold ETN 20260925 0 48.29 49.31 48.29 49.09 20600 49.09 up up correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260925 0 26.9 27.029 26.83 26.9038 39426 26.9038 up up correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260925 0 39.45 39.56 39.3701 39.55 73984 39.55 up up correct
GDMA.US Alpha Architect ETF Trust 20260925 0 41.44 41.44 41.17 41.27 6000 41.27 down down correct
GDOC.US Goldman Sachs ETF Trust 20260925 0 37.404 37.404 37.404 37.404 100 37.404
GDX.US VanEck Vectors Gold Miners ETF 20260925 0 92.442 93.32 91.34 92.87 15988781 92.87 up up correct
GDXD.US MicroSectors Gold Miners 20260925 0 19.4 20.1 18.83 19.07 1829279 19.07 down down correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260925 0 120.03 121.6 118.64 121.11 2513447 121.11 up up correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260925 0 125.68 129.3 121.08 127.75 1201067 127.75 up up correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260925 0 51.86 52.11 51.66 51.98 58076 51.98 up up correct
GGRW.US Gabelli ETFs Trust 20260925 0 37.8468 37.8468 37.8468 37.8468 13 37.8468
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260925 0 43.64 43.64 43.51 43.609 16400 43.609 down down correct
GIGB.US Goldman Sachs ETF Trust 20260925 0 43.8 43.87 43.71 43.86 98608 43.86 up up correct
GII.US SPDR S&P Global Infrastructure ETF 20260925 0 70.94 70.98 70.5112 70.98 54662 70.98 up up correct
GINN.US Goldman Sachs Innovate Equity ETF 20260925 0 82.17 82.17 82.001 82.062 800 82.062 down down correct
GLD.US SPDR Gold Trust 20260925 0 392.21 394.2199 390.05 393.41 7699038 393.41 up up correct
GLDM.US World Gold Trust 20260925 0 84.63 85.05 84.15 84.89 3795525 84.89 up up correct
GLIN.US VanEck Vectors ETF Trust 20260925 0 43.96 44.08 43.71 44 21900 44 up up correct
GLL.US ProShares Trust II 20260925 0 23.57 23.84 23.3401 23.43 2396957 23.43 down down correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260925 0 37.94 38.1 37.78 38.006 13900 38.006 up up correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260925 0 193.75 195.0816 192.81 194.63 35911 194.63 up up correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260925 0 157.92 158.31 157.86 158.01 8800 158.01 up up correct
GNR.US SPDR S&P Global Natural Resources ETF 20260925 0 75.82 75.82 75.34 75.66 408036 75.66 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260925 0 45.35 45.918 45.146 45.788 48700 45.788 up up correct
GOEX.US Global X Funds 20260925 0 87.01 88.35 86.91 88.12 12800 88.12 up up correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260925 0 60.29 60.29 59.82 60.18 13800 60.18 down down correct
GREK.US Global X MSCI Greece ETF 20260925 0 84.4 84.99 83.99 84.8 110137 84.8 up up correct
GRN.US iPath Series B Carbon ETN 20260925 0 34.795 34.795 34.795 34.795 100 34.795
GRNB.US VanEck Vectors ETF Trust 20260925 0 23.38 23.39 23.32 23.3729 52646 23.3729 down up incorrect
GSEU.US Goldman Sachs ETF Trust 20260925 0 48.5519 48.7853 48.43 48.7853 6268 48.7853 up down incorrect
GSG.US iShares S&P GSCI Commodity 20260925 0 36.02 36.17 35.59 35.89 833291 35.89 down up incorrect
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260925 0 46.51 46.73 46.375 46.67 376955 46.67 up down incorrect
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260925 0 55.86 56.1161 55.7 56.1161 2956 56.1161 up up correct
GSLC.US Goldman Sachs ETF Trust 20260925 0 146.05 146.86 145.71 146.63 273014 146.63 up up correct
GSPY.US Gotham Enhanced 500 ETF 20260925 0 42.48 42.79 42.48 42.77 7400 42.77 up up correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260925 0 86.94 87.145 86.365 86.8742 21298 86.8742 down down correct
GSY.US Invesco Ultra Short Duration ETF 20260925 0 49.94 49.94 49.92 49.93 1480798 49.93 down down correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260925 0 59.59 59.885 59.24 59.564 19500 59.564 down down correct
GTO.US Invesco Total Return Bond ETF 20260925 0 44.83 44.91 44.735 44.9 876896 44.9 up down incorrect
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260925 0 53.79 53.89 53.6 53.83 318169 53.83 up down incorrect
GURU.US Global X Guru Index ETF 20260925 0 68.4 68.55 68.12 68.45 900 68.45 up down incorrect
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260925 0 41.42 41.8 40.633 41.41 670800 41.41 down up incorrect
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260925 0 172.12 173.17 171.59 172.194 5700 172.194 up down incorrect
GWX.US SPDR S&P International Small Cap ETF 20260925 0 46.11 46.17 45.77 46.17 28800 46.17 up down incorrect
GXC.US SPDR Index Shares Funds 20260925 0 87.05 87.11 86.92 87.11 7000 87.11 up down incorrect
GYLD.US Arrow Dow Jones Global Yield ETF 20260925 0 13.8 14.18 13.69 13.77 3700 13.77 down down correct
HACK.US ETF Series Solutions 20260925 0 122.21 122.42 117.87 118.35 320573 118.35 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260925 0 34.54 34.81 34.54 34.699 900 34.699 up up correct
HAP.US VanEck Vectors Natural Resources ETF 20260925 0 74.63 74.78 74.32 74.74 22900 74.74 up up correct
HAUZ.US DBX ETF Trust 20260925 0 21.42 21.54 21.34 21.44 139461 21.44 up up correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260925 0 45.84 46.06 45.752 46.007 9100 46.007 up up correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260925 0 32.98 33.055 32.87 33.03 136618 33.03 up up correct
HDG.US ProShares Hedge Replication ETF 20260925 0 54.29 54.34 54.19 54.204 2804 54.204 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260925 0 15.41 15.41 15.28 15.31 23389 15.31 down down correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260925 0 15.865 16.0435 15.865 16.0435 1325 16.0435 up up correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260925 0 36.5614 36.72 36.54 36.7095 2797 36.7095 up up correct
HDV.US iShares Core High Dividend ETF 20260925 0 28.24 28.325 28.1809 28.28 2286682 28.28 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260925 0 55.96 56.3 55.83 56.17 14800 56.17 up up correct
HEQT.US Simplify Exchange Traded Funds 20260925 0 34.48 34.59 34.389 34.43 60700 34.43 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260925 0 65.1 65.585 65.0625 65.48 21988 65.48 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260925 0 48.86 49.115 48.8401 49.0824 80394 49.0824 up up correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260925 0 37.62 37.8299 37.46 37.81 690553 37.81 up up correct
HHH.US ETF Managers Trust 20260925 0 66.65 69.205 65.5 68.43 1101069 68.43 up up correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260925 0 114.23 116.465 112.74 115.08 46000 115.08 up up correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260925 0 16.54 16.86 16.2 16.37 202000 16.37 down down correct
HIPS.US GraniteShares HIPS US High Income ETF 20260925 0 11.04 11.0899 11 11.03 45671 11.03 down down correct
HMOP.US Hartford Municipal Opportunities ETF 20260925 0 37.32 37.32 37 37.1 215857 37.1 down down correct
HOLD.US AdvisorShares Trust 20260925 0 32.961 32.961 32.961 32.961 100 32.961
HOMZ.US ETF Series Solutions 20260925 0 41.385 41.765 41.35 41.765 2700 41.765 up up correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260925 0 43.6 43.71 43.41 43.7052 10860 43.7052 up up correct
HTAB.US Hartford Exchange 20260925 0 18.16 18.16 18.08 18.11 58818 18.11 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260925 0 44.34 44.44 43.7169 44.36 48094 44.36 up up correct
HTRB.US Hartford Total Return Bond ETF 20260925 0 32.41 32.44 32.3025 32.44 253847 32.44 up up correct
HTUS.US Exchange Traded Concepts Trust 20260925 0 45.71 46.02 45.71 45.962 11500 45.962 up up correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260925 0 38.93 39.0468 38.93 39.0468 3538 39.0468 up up correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260925 0 45.53 45.53 45.22 45.47 23800 45.47 down down correct
HYDW.US DBX ETF Trust 20260925 0 45.86 45.92 45.76 45.909 8900 45.909 up up correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260925 0 19.65 19.66 19.6 19.66 66148 19.66 up up correct
HYG.US iShares Trust 20260925 0 77.91 77.93 77.67 77.86 58325259 77.86 down up incorrect
HYGH.US iShares U.S. ETF Trust 20260925 0 86.16 86.16 86.01 86.04 57817 86.04 down up incorrect
HYGV.US FlexShares Trust 20260925 0 39.23 39.24 39.105 39.18 102940 39.18 down up incorrect
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260925 0 35.53 35.54 35.43 35.51 1938178 35.51 down up incorrect
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260925 0 23.79 23.8387 23.64 23.68 6123437 23.68 down up incorrect
HYS.US PIMCO 0 20260925 0 91.14 91.14 90.7901 91.05 104610 91.05 down down correct
HYTR.US CP High Yield Trend ETF 20260925 0 20.82 20.83 20.785 20.82 163893 20.82
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260925 0 40.18 40.27 40.14 40.25 3600 40.25 up up correct
IAI.US iShares U.S. Broker 20260925 0 181.44 181.59 179.09 180.88 41010 180.88 down down correct
IAK.US iShares U.S. Insurance ETF 20260925 0 138.35 138.36 137.03 138.1 41982 138.1 down down correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260925 0 33.66 33.879 33.66 33.822 9300 33.822 up up correct
IAT.US iShares U.S. Regional Banks ETF 20260925 0 57.95 58.75 57.95 58.53 210520 58.53 up up correct
IAU.US iShares Gold Trust 20260925 0 80.4 80.815 79.96 80.66 4050820 80.66 up up correct
IAUM.US iShares® Gold Trust Micro 20260925 0 42.63 42.83 42.39 42.77 2656044 42.77 up up correct
IBD.US Northern Lights Fund Trust IV 20260925 0 23.19 23.19 23.01 23.06 80937 23.06 down down correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260925 0 24.23 24.24 24.225 24.23 891360 24.23
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260925 0 24.14 24.1481 24.12 24.13 598438 24.13 down down correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260925 0 24.97 24.9856 24.92 24.975 1673875 24.975 up up correct
IBDU.US iShares Trust 20260925 0 22.71 22.75 22.68 22.71 1754520 22.71
IBDV.US iShares Trust 20260925 0 21.17 21.21 21.15 21.2 914814 21.2 up up correct
IBDW.US iShares Trust 20260925 0 20.11 20.1499 20.075 20.13 683702 20.13 up up correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260925 0 30.03 30.0993 29.9757 30 28689 30 down down correct
IBUY.US Amplify Online Retail ETF 20260925 0 66.34 66.807 66.34 66.807 900 66.807 up up correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260925 0 90.54 90.95 90.25 90.85 2015848 90.85 up up correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260925 0 43.67 43.82 43.485 43.81 1017742 43.81 up up correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260925 0 34.72 34.85 34.63 34.8 20800 34.8 up up correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260925 0 61.56 61.92 61.4001 61.85 340208 61.85 up up correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260925 0 41.75 41.828 41.205 41.77 61753 41.77 up up correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260925 0 42.86 42.95 42.6301 42.8913 107882 42.8913 up up correct
IDRV.US iShares Trust 20260925 0 33.66 33.8 33.51 33.73 128240 33.73 up up correct
IDU.US iShares U.S. Utilities ETF 20260925 0 100.88 101.35 100.26 101.17 349405 101.17 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20260925 0 10.92 10.95 10.86 10.95 2800 10.95 up up correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260925 0 82.39 82.7701 81.9701 82.55 17209584 82.55 up up correct
IEUR.US iShares Core MSCI Europe ETF 20260925 0 74.94 75.305 74.715 75.28 1508479 75.28 up up correct
IEV.US iShares Trust 20260925 0 72.48 72.74 72.17 72.68 51233 72.68 up up correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260925 0 27.6 27.95 27.52 27.75 417578 27.75 up up correct
IFED.US IFED 20260925 0 46.9 46.9 46.9 46.9 0 46.9
IG.US Principal Exchange 20260925 0 19.695 19.7209 19.6708 19.7209 10282 19.7209 up up correct
IGBH.US iShares Interest Rate Hedged Long 20260925 0 24.61 24.6193 24.5422 24.61 42932 24.61
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260925 0 46.45 46.475 46.125 46.4 2347719 46.4 down down correct
IGM.US iShares Expanded Tech Sector ETF 20260925 0 169.92 170.6188 169 169.98 192047 169.98 up up correct
IHAK.US iShares Cybersecurity and Tech ETF 20260925 0 68.3 68.3 66 66.06 172450 66.06 down down correct
IHDG.US WisdomTree Trust 20260925 0 52.19 52.52 52.08 52.41 39988 52.41 up up correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260925 0 102.6 102.78 101.4864 102.53 74165 102.53 down down correct
IHF.US iShares U.S. Healthcare Providers ETF 20260925 0 55.19 56.095 55.02 55.86 908186 55.86 up up correct
IHI.US iShares U.S. Medical Devices ETF 20260925 0 51.31 51.755 50.94 51.6 2111562 51.6 up up correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260925 0 21.13 21.17 20.96 21.07 78600 21.07 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20260925 0 23.83 23.85 23.83 23.85 500 23.85 up up correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260925 0 38.641 38.7943 38.6301 38.7943 20480 38.7943 up up correct
IJH.US iShares Trust 20260925 0 72.86 73.18 72.51 72.99 6783514 72.99 up up correct
IJJ.US iShares S&P Mid 20260925 0 139.98 140.805 139.505 140.49 118238 140.49 up up correct
IJK.US iShares S&P Mid 20260925 0 110.61 110.97 109.995 110.57 437153 110.57 down down correct
IJR.US iShares Core S&P Small 20260925 0 138.2 138.85 137.47 138.29 2172947 138.29 up up correct
IJS.US iShares S&P Small 20260925 0 130.21 130.98 129.65 130.48 208669 130.48 up up correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260925 0 36.38 36.47 36.23 36.4249 8780 36.4249 up up correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260925 0 106.69 106.98 106.45 106.92 12210 106.92 up up correct
ILCG.US iShares Morningstar Growth ETF 20260925 0 117.838 118 117.19 117.884 57101 117.884 up up correct
ILCV.US iShares Morningstar Value ETF 20260925 0 106.69 107.03 106.55 107.03 9240 107.03 up up correct
ILDR.US First Trust Exchange 20260925 0 40.13 40.13 39.68 39.96 36054 39.96 down down correct
ILF.US iShares Latin America 40 ETF 20260925 0 34.58 34.875 34.4 34.75 2154437 34.75 up up correct
ILTB.US iShares Trust 20260925 0 45.62 45.65 45.37 45.59 57256 45.59 down down correct
IMCB.US iShares Morningstar Mid 20260925 0 95.68 96.22 95.63 95.97 33092 95.97 up up correct
IMCG.US iShares Morningstar Mid 20260925 0 95.03 95.61 94.6702 95.32 107265 95.32 up up correct
IMTB.US iShares Core 5 20260925 0 41.63 41.7134 41.532 41.7134 154102 41.7134 up up correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260925 0 53.12 53.44 53.01 53.39 244380 53.39 up up correct
INCO.US Columbia India Consumer ETF 20260925 0 59.72 59.84 59.55 59.7 19400 59.7 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260925 0 41.62 41.72 41.26 41.63 28645 41.63 up up correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260925 0 38.04 38.04 37.7804 38.0021 5093 38.0021 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260925 0 51.84 51.87 51.45 51.58 99762 51.58 down down correct
INKM.US SSGA Active Trust 20260925 0 33.35 33.53 33.32 33.4 16545 33.4 up up correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260925 0 22.97 22.99 22.76 22.86 702085 22.86 down up incorrect
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260925 0 42.08 42.24 41.93 42.22 326018 42.22 up up correct
IOCT.US Innovator ETFs Trust 20260925 0 38 38.22 37.93 38.22 8700 38.22 up up correct
IOO.US iShares Global 100 ETF 20260925 0 144.46 145.6099 144.3306 145.55 106244 145.55 up up correct
IPAC.US iShares Core MSCI Pacific ETF 20260925 0 85.48 85.75 85.15 85.68 83340 85.68 up up correct
IPAY.US ETF Series Solutions 20260925 0 47.49 48.055 47.42 47.95 268522 47.95 up up correct
IPO.US Renaissance IPO ETF 20260925 0 53.98 54.1799 53.51 53.71 5601 53.71 down down correct
IPOS.US Renaissance International IPO ETF 20260925 0 21.61 21.74 21.605 21.605 1900 21.605 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260925 0 34.92 35.09 34.82 35.06 35106 35.06 up down incorrect
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260925 0 42.58 42.81 42.2361 42.81 10975 42.81 up up correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260925 0 49.95 50.155 49.775 50.14 1493558 50.14 up up correct
IQSI.US IQ Candriam ESG International Equity ETF 20260925 0 38.21 38.418 38.21 38.418 400 38.418 up up correct
IQSU.US IQ Candriam ESG US Equity ETF 20260925 0 63.18 63.3 62.97 63.286 5500 63.286 up up correct
ISCB.US iShares Morningstar Small 20260925 0 72.52 72.52 71.85 72.14 16398 72.14 down up incorrect
ISCF.US iShares Trust 20260925 0 45.11 45.27 44.936 45.228 17300 45.228 up up correct
ISCG.US iShares Morningstar Small 20260925 0 61.97 62.06 61.52 61.82 19300 61.82 down down correct
ISCV.US iShares Morningstar Small 20260925 0 76.11 76.38 75.785 76.2016 18810 76.2016 up up correct
ISRA.US VanEck Vectors Israel ETF 20260925 0 67.24 67.99 66.79 66.79 8100 66.79 down down correct
ISWN.US Amplify ETF Trust 20260925 0 21.43 21.4798 21.43 21.4798 1005 21.4798 up up correct
ITAN.US Alpha Architect ETF Trust 20260925 0 44.305 44.52 44.298 44.298 7300 44.298 down down correct
ITEQ.US BlueStar Israel Technology ETF 20260925 0 62.12 62.15 61.685 61.685 2400 61.685 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260925 0 167.78 168.45 167.2 168.24 1664636 168.24 up up correct
IVE.US iShares Trust 20260925 0 231.18 232.3706 230.58 232.04 482083 232.04 up up correct
IVES.US ETF Managers Trust 20260925 0 41.86 41.93 41.415 41.51 450982 41.51 down down correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260925 0 43.67 43.84 43.49 43.8 1358773 43.8 up up correct
IVOG.US Vanguard S&P Mid 20260925 0 138.53 138.53 137.2 138.032 16568 138.032 down down correct
IVOL.US Krane Shares Trust 20260925 0 16.43 16.57 16.39 16.55 161590 16.55 up up correct
IVOO.US Vanguard Admiral Funds 20260925 0 123.45 123.7299 122.75 123.52 64369 123.52 up up correct
IVOV.US Vanguard S&P Mid 20260925 0 108.64 109.27 108.47 109.04 39300 109.04 up up correct
IVV.US iShares Core S&P 500 ETF 20260925 0 772.16 775.645 769.6754 774.83 9704306 774.83 up down incorrect
IVW.US iShares S&P 500 Growth ETF 20260925 0 142.8 143.435 142.265 143.28 1413139 143.28 up up correct
IWB.US iShares Russell 1000 ETF 20260925 0 419.96 421.59 418.46 421.23 388490 421.23 up up correct
IWC.US iShares Micro 20260925 0 188.35 188.76 186.6 187.77 216124 187.77 down down correct
IWD.US iShares Russell 1000 Value ETF 20260925 0 250.83 252.27 250.2392 251.93 1396620 251.93 up down incorrect
IWF.US iShares Russell 1000 Growth ETF 20260925 0 125.97 126.405 125.325 126.25 2596028 126.25 up up correct
IWL.US iShares Russell Top 200 ETF 20260925 0 191.7 192.51 191.0563 192.33 52116 192.33 up down incorrect
IWM.US iShares Trust 20260925 0 282.34 283.52 280.455 281.97 22613468 281.97 down down correct
IWN.US iShares Russell 2000 Value ETF 20260925 0 213.41 214.29 212.28 213.49 719872 213.49 up up correct
IWO.US iShares Russell 2000 Growth ETF 20260925 0 361.23 362.7 358.2001 360.15 578635 360.15 down down correct
IWP.US iShares Russell Mid 20260925 0 139.63 140.0551 138.8 139.48 721831 139.48 down down correct
IWR.US iShares Russell Mid 20260925 0 108.21 108.57 107.665 108.3 1276524 108.3 up up correct
IWS.US iShares Russell Mid 20260925 0 163.01 163.63 162.315 163.25 369471 163.25 up up correct
IWV.US iShares Russell 3000 ETF 20260925 0 435.38 437.34 434.27 436.77 445346 436.77 up up correct
IWX.US iShares Russell Top 200 Value ETF 20260925 0 110.62 111.42 110.5339 111.34 527256 111.34 up up correct
IWY.US iShares Russell Top 200 Growth ETF 20260925 0 296.68 297.51 295.115 297.2 214139 297.2 up up correct
IXC.US iShares Global Energy ETF 20260925 0 57.5 57.72 57.17 57.44 311293 57.44 down up incorrect
IXG.US iShares Global Financials ETF 20260925 0 129.49 130.23 128.89 130.21 92300 130.21 up up correct
IXJ.US iShares Global Healthcare ETF 20260925 0 103.47 104.02 102.8 103.88 91328 103.88 up up correct
IXN.US iShares Global Tech ETF 20260925 0 148.2 149.3285 147.87 148.96 238961 148.96 up up correct
IXP.US iShares Global Comm Services ETF 20260925 0 120.75 120.75 120.04 120.38 34800 120.38 down down correct
IYC.US iShares U.S. Consumer Services ETF 20260925 0 95.91 96.49 95.5801 96.24 107940 96.24 up up correct
IYE.US iShares U.S. Energy ETF 20260925 0 65.31 65.655 64.955 65.38 1007138 65.38 up up correct
IYF.US iShares U.S. Financials ETF 20260925 0 128.77 129.3399 128.1 129.24 1822771 129.24 up down incorrect
IYG.US iShares U.S. Financial Services ETF 20260925 0 92.28 92.6 91.65 92.57 88909 92.57 up up correct
IYH.US iShares U.S. Healthcare ETF 20260925 0 72.2 72.535 71.63 72.44 822093 72.44 up down incorrect
IYK.US iShares U.S. Consumer Goods ETF 20260925 0 71.59 71.785 71.19 71.76 253062 71.76 up up correct
IYM.US iShares U.S. Basic Materials ETF 20260925 0 182.22 183.12 181.15 182.67 80504 182.67 up up correct
IYR.US iShares U.S. Real Estate ETF 20260925 0 97.07 97.22 96.075 96.63 7126728 96.63 down down correct
IYW.US iShares U.S. Technology ETF 20260925 0 265.06 266.77 264.465 266.12 752198 266.12 up up correct
IYY.US iShares Dow Jones U.S. ETF 20260925 0 186.85 187.79 186.68 187.49 14500 187.49 up up correct
JAAA.US Janus Detroit Street Trust 20260925 0 50.68 50.705 50.68 50.7 11240301 50.7 up up correct
JDIV.US JPMorgan U.S. Dividend ETF 20260925 0 56.475 56.796 56.475 56.796 2800 56.796 up up correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260925 0 22.95 23.52 22.38 22.59 729610 22.59 down down correct
JEPI.US J.P. Morgan Exchange 20260925 0 56.56 56.79 56.48 56.76 3374460 56.76 up up correct
JETS.US U.S. Global Jets ETF 20260925 0 28.71 29.13 28.27 28.98 4166609 28.98 up up correct
JHCB.US John Hancock Exchange 20260925 0 20.3 20.3 20.21 20.29 33845 20.29 down down correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260925 0 40.25 40.3406 40.11 40.3406 25916 40.3406 up down incorrect
JHMB.US John Hancock Exchange 20260925 0 20.99 21.0499 20.95 21.0331 8076 21.0331 up up correct
JHMD.US John Hancock Multifactor Developed International ETF 20260925 0 45.09 45.2601 44.9101 45.26 50439 45.26 up up correct
JHML.US John Hancock Multifactor Large Cap ETF 20260925 0 89.95 90.35 89.76 90.276 64700 90.276 up up correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260925 0 72.43 72.72 72.16 72.55 181597 72.55 up up correct
JHMU.US John Hancock Exchange 20260925 0 24.85 24.85 24.78 24.8109 47094 24.8109 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260925 0 46.15 46.28 45.93 46.16 29300 46.16 up up correct
JIG.US J.P. Morgan Exchange 20260925 0 84.63 84.89 84.165 84.88 21900 84.88 up up correct
JMBS.US Janus Henderson Mortgage 20260925 0 42.77 42.94 42.61 42.87 1451427 42.87 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260925 0 83.91 84.2499 83.725 84.08 90493 84.08 up up correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260925 0 93.74 93.75 93.425 93.61 5303321 93.61 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260925 0 165.88 169.98 162 168.88 178000 168.88 up up correct
JOJO.US Tidal ETF Trust 20260925 0 14.69 14.697 14.65 14.697 5100 14.697 up up correct
JOYY.US Infusive® Compounding Global Equities ETF 20260925 0 80.12 80.36 79.0384 79.77 315448 79.77 down down correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260925 0 64.32 64.4762 64.18 64.435 16668 64.435 up up correct
JPIE.US J.P. Morgan Exchange 20260925 0 45.01 45.12 44.94 45.08 2339512 45.08 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260925 0 74.76 74.98 74.48 74.9377 11986 74.9377 up down incorrect
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260925 0 38.62 38.62 38.41 38.603 12200 38.603 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260925 0 120.55 121.025 120.12 120.86 19927 120.86 up down incorrect
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260925 0 56.99 57.27 56.807 57.18 26097 57.18 up up correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260925 0 137.36 137.48 136.86 137.48 4336 137.48 up up correct
JPXN.US iShares JPX 20260925 0 103.47 103.98 103.47 103.98 1700 103.98 up up correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260925 0 74.26 74.48 74.12 74.29 567400 74.29 up up correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20260925 0 46.09 46.17 46.04 46.14 276966 46.14 up up correct
JSTC.US Tidal ETF Trust 20260925 0 22.575 22.69 22.575 22.658 17600 22.658 up down incorrect
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260925 0 68.87 69.32 68.83 69.24 154721 69.24 up down incorrect
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260925 0 109.94 110.0142 109.8 110.0142 1215 110.0142 up up correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260925 0 58.55 58.79 58.4 58.73 34161 58.73 up up correct
JXI.US iShares Global Utilities ETF 20260925 0 77.19 77.4 76.63 77.34 20100 77.34 up down incorrect
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260925 0 28.32 28.5 28.11 28.29 1900 28.29 down down correct
KBA.US KraneShares Trust 20260925 0 31.55 31.56 31.45 31.55 24800 31.55
KBE.US SPDR S&P Bank ETF 20260925 0 64.93 65.64 64.93 65.36 1558385 65.36 up up correct
KCCA.US KraneShares California Carbon Allowance ETF 20260925 0 16.58 16.67 16.34 16.49 11500 16.49 down down correct
KCE.US SPDR S&P Capital Markets ETF 20260925 0 156.19 157.07 155.68 156.89 16800 156.89 up up correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260925 0 25.069 25.069 25.069 25.069 100 25.069
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260925 0 51.97 52.165 51.955 52.106 9400 52.106 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260925 0 21.49 21.49 21.24 21.32 8300 21.32 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260925 0 23.89 23.9 23.87 23.89 4100 23.89
KIE.US SPDR S&P Insurance ETF 20260925 0 59.84 60.015 59.4 59.71 873710 59.71 down down correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20260925 0 30.95 31.1 30.8 30.9 301963 30.9 down down correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260925 0 12.71 12.71 12.646 12.646 523 12.646 down up incorrect
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260925 0 133.818 133.818 133.818 133.818 29 133.818
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260925 0 25.01 25.78 24.465 24.69 5184212 24.69 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260925 0 67.82 68.03 67.4 67.63 43463 67.63 down down correct
KONG.US ETF Opportunities Trust 20260925 0 32.57 32.7657 32.57 32.7657 516 32.7657 up up correct
KORP.US American Century Diversified Corporate Bond ETF 20260925 0 44.75 44.8097 44.65 44.79 146423 44.79 up up correct
KORU.US Direxion Shares ETF Trust 20260925 0 21.27 21.77 20.621 21.59 15625358 21.59 up up correct
KRBN.US KraneShares Global Carbon ETF 20260925 0 34.24 34.24 34.05 34.06 15000 34.06 down down correct
KRE.US SPDR S&P Regional Banking ETF 20260925 0 71.22 71.93 71.16 71.55 12275932 71.55 up up correct
KSA.US iShares MSCI Saudi Arabia ETF 20260925 0 36.95 37.095 36.935 37.05 189890 37.05 up up correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260925 0 23.54 23.62 23.44 23.5 496709 23.5 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260925 0 18.71 18.78 18.42 18.72 31030 18.72 up down incorrect
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260925 0 28.1 28.1976 28.095 28.1976 2288 28.1976 up up correct
KWEB.US KraneShares CSI China Internet ETF 20260925 0 24.64 24.665 24.52 24.58 16278707 24.58 down down correct
KXI.US iShares Global Consumer Staples ETF 20260925 0 66.35 66.72 66.3 66.62 97952 66.62 up up correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260925 0 7.18 7.5701 7.12 7.42 22384889 7.42 up down incorrect
LABU.US Direxion Shares ETF Trust 20260925 0 261.12 262.6105 246.005 252.47 245188 252.47 down up incorrect
LCR.US Leuthold Core ETF 20260925 0 40.27 40.3691 40.2699 40.3691 4233 40.3691 up up correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260925 0 58.615 58.86 58.435 58.8583 12120 58.8583 up up correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260925 0 82.45 82.73 82.1267 82.64 36230 82.64 up up correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260925 0 94.18 94.329 94.0799 94.31 97151 94.31 up up correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260925 0 42.39 42.495 42.33 42.45 80951 42.45 up up correct
LGH.US HCM Defender 500 Index ETF 20260925 0 66.42 66.81 66.2 66.802 28500 66.802 up up correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260925 0 176.22 176.585 175.9401 176.44 17587 176.44 up up correct
LGOV.US First Trust Exchange 20260925 0 19.88 20 19.777 19.95 183300 19.95 up up correct
LIT.US Global X Funds 20260925 0 68.8 69.32 68.4536 69.02 90912 69.02 up up correct
LOPP.US Gabelli ETFs Trust 20260925 0 35.775 35.8498 35.775 35.8498 202 35.8498 up down incorrect
LOUP.US Innovator ETFs Trust 20260925 0 91.59 91.59 90.37 90.66 8100 90.66 down up incorrect
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260925 0 103.17 103.27 102.735 103.21 44043811 103.21 up up correct
LQDB.US iShares Trust 20260925 0 82.65 82.89 82.65 82.89 2500 82.89 up up correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260925 0 92.6 92.6799 92.4671 92.66 49935 92.66 up up correct
LRGF.US iShares MSCI USA Multifactor ETF 20260925 0 78.45 78.86 78.28 78.78 537298 78.78 up up correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260925 0 69.61 69.61 69.385 69.385 1200 69.385 down down correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260925 0 53.81 54.02 53.74 53.99 6362 53.99 up up correct
LSAT.US Two Roads Shared Trust 20260925 0 44.7554 44.981 44.7554 44.94 4163 44.94 up up correct
LTL.US ProShares Ultra Telecommunications 20260925 0 24.885 24.885 24.7513 24.7513 693 24.7513 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260925 0 45.85 45.8786 45.51 45.83 1065915 45.83 down down correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260925 0 69.17 69.33 68.979 68.979 1200 68.979 down down correct
MBOX.US Freedom Day Dividend ETF 20260925 0 40.48 40.659 40.45 40.659 7900 40.659 up up correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260925 0 19.96 19.98 19.95 19.974 7004 19.974 up up correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260925 0 665.27 667.46 661.66 665.87 751493 665.87 up up correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260925 0 105.68 105.8452 104.92 105.53 74426 105.53 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260925 0 89.96 90.4 89.721 90.29 69187 90.29 up up correct
META.US Roundhill Ball Metaverse ETF 20260925 0 768.845 769.57 746.5405 751.66 25826729 751.66 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260925 0 24.44 25.25 24.44 25.1721 7672 25.1721 up up correct
MFDX.US PIMCO RAFI Dynamic Multi 20260925 0 41.97 42.09 41.855 42.079 13200 42.079 up up correct
MFEM.US PIMCO RAFI Dynamic Multi 20260925 0 28.665 28.765 28.662 28.735 5300 28.735 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20260925 0 65.46 65.6511 65.35 65.6511 3549 65.6511 up up correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260925 0 285.26 286.44 284.345 286.19 71427 286.19 up up correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260925 0 93.23 93.49 92.66 93.37 991691 93.37 up up correct
MGV.US Vanguard World Fund 20260925 0 164.04 164.79 163.735 164.64 186433 164.64 up up correct
MID.US American Century Mid Cap Growth Impact ETF 20260925 0 70.47 70.595 70.251 70.251 2400 70.251 down down correct
MIDE.US DBX ETF Trust 20260925 0 36.748 36.748 36.748 36.748 100 36.748
MIDU.US Direxion Shares ETF Trust 20260925 0 61.395 62.1829 61.1565 61.77 11277 61.77 up up correct
MINO.US PIMCO ETF Trust 20260925 0 43.01 43.02 42.755 42.81 622695 42.81 down up incorrect
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260925 0 100.66 100.67 100.63 100.65 1877802 100.65 down up incorrect
MJ.US ETFMG Alternative Harvest ETF 20260925 0 27.07 27.39 26.75 27.237 25800 27.237 up down incorrect
MLPA.US Global X MLP ETF 20260925 0 54.71 54.71 54.03 54.55 124131 54.55 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260925 0 29.79 29.8407 29.6 29.8407 6985 29.8407 up up correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260925 0 71.04 72.07 71.04 72.07 700 72.07 up up correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20260925 0 71.73 71.81 70.6 70.93 252932 70.93 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20260925 0 22.61 22.6299 22.44 22.5 218087 22.5 down down correct
MMIT.US IndexIQ Active ETF Trust 20260925 0 23.13 23.14 22.98 23.02 1338846 23.02 down up incorrect
MMSC.US MMSC 20260925 0 26.95 27.07 26.905 26.929 4500 26.929 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260925 0 309.765 309.79 309.4678 309.79 842 309.79 up up correct
MNA.US IQ Merger Arbitrage ETF 20260925 0 36.87 36.93 36.78 36.93 15495 36.93 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20260925 0 83.65 83.87 82.68 83.27 298100 83.27 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260925 0 8.76 8.76 8.624 8.72 2509888 8.72 down down correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260925 0 61.7313 61.7313 61.7313 61.7313 14 61.7313
MSOS.US AdvisorShares Pure US Cannabis ETF 20260925 0 5.17 5.22 5.06 5.16 3804305 5.16 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260925 0 42.21 42.3241 42.0964 42.3241 2172 42.3241 up up correct
MUB.US iShares Trust 20260925 0 101.5 101.515 100.99 101.17 16825685 101.17 down down correct
MUNI.US PIMCO ETF Trust 20260925 0 49.95 49.965 49.74 49.81 1047277 49.81 down down correct
MUSI.US American Century Multisector Income ETF 20260925 0 41.979 42.014 41.84 42.014 10100 42.014 up up correct
MUST.US Columbia Multi 20260925 0 19.27 19.27 19.06 19.26 165950 19.26 down down correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260925 0 10.49 10.6562 10.48 10.6562 4598 10.6562 up up correct
MVV.US ProShares Ultra MidCap400 20260925 0 80.86 81.52 80.8204 81.48 2216 81.48 up down incorrect
MXI.US iShares Global Materials ETF 20260925 0 108.73 109.49 108.5 109.33 18900 109.33 up down incorrect
MYY.US ProShares Short MidCap400 20260925 0 15.86 15.879 15.8062 15.8062 302 15.8062 down down correct
MZZ.US ProShares UltraShort MidCap400 20260925 0 6.5 6.5 6.4358 6.4358 273 6.4358 down down correct
NACP.US Impact Shares Trust I 20260925 0 61.5 61.74 61.5 61.69 2100 61.69 up up correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260925 0 29.7 30.895 29.0015 30.58 1569905 30.58 up up correct
NANR.US SPDR S&P North American Natural Resources ETF 20260925 0 86.01 86.27 85.58 86.0879 18311 86.0879 up up correct
NERD.US Listed Funds Trust 20260925 0 22.06 22.06 22.06 22.06 500 22.06
NETL.US Fundamental Income Net Lease Real Estate ETF 20260925 0 24.33 24.37 24.11 24.349 9200 24.349 up down incorrect
NFLT.US Virtus Newfleet Multi 20260925 0 22.25 22.27 22.19 22.27 203960 22.27 up down incorrect
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260925 0 63.43 63.53 63.23 63.5 43330 63.5 up down incorrect
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260925 0 106.49 107.2 105.24 105.78 339135 105.78 down up incorrect
NORW.US Global X MSCI Norway ETF 20260925 0 36.28 36.35 36.21 36.31 6800 36.31 up up correct
NRGD.US MicroSectors U.S. Big Oil Index 20260925 0 14.535 14.6999 14.26 14.4 57701 14.4 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260925 0 52 52.91 51.13 52.91 35642 52.91 up up correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260925 0 46.78 47.016 46.78 47.016 1300 47.016 up up correct
NTSI.US WisdomTree International Efficient Core Fund 20260925 0 46.545 46.7401 46.3664 46.7401 17703 46.7401 up up correct
NTSX.US WisdomTree Trust 20260925 0 59.1 59.34 58.97 59.33 42500 59.33 up up correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260925 0 20.1239 20.15 20.0602 20.1398 142501 20.1398 up up correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260925 0 21.23 21.2699 21.185 21.26 118073 21.26 up up correct
NUGO.US Nushares ETF Trust 20260925 0 44.49 44.51 44.435 44.51 3400 44.51 up up correct
NUGT.US Direxion Shares ETF Trust 20260925 0 164.18 167.17 160.4 165.74 588100 165.74 up up correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260925 0 20.66 20.67 20.61 20.664 12400 20.664 up up correct
NUSA.US Nuveen Enhanced Yield 1 20260925 0 22.67 22.69 22.67 22.69 1600 22.69 up up correct
NYF.US iShares New York Muni Bond ETF 20260925 0 50.8 50.8 50.53 50.61 724558 50.61 down up incorrect
OALC.US Unified Series Trust 20260925 0 41.36 41.53 41.24 41.49 22483 41.49 up down incorrect
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260925 0 27.54 27.569 27.54 27.569 700 27.569 up up correct
OCIO.US ClearShares OCIO ETF 20260925 0 38.2003 38.2003 38.2003 38.2003 173 38.2003
OEF.US iShares S&P 100 ETF 20260925 0 384.56 386.46 383.31 386.16 205385 386.16 up up correct
OGCP.US Empire State Realty OP L.P 20260925 0 4 4 4 4 0 4
OIH.US VanEck Vectors ETF Trust 20260925 0 392.49 397.83 390.56 393.68 112379 393.68 up up correct
OILU.US Bank of Montreal 20260925 0 47.31 48.07 46.59 47.3 84560 47.3 down down correct
OND.US ProShares Trust 20260925 0 33.16 33.271 33.15 33.271 1100 33.271 up up correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260925 0 149.97 150.24 149.97 150.161 2000 150.161 up up correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260925 0 140.27 140.6675 140.27 140.6675 2085 140.6675 up up correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260925 0 124.351 125.048 124.025 124.86 7700 124.86 up up correct
ONLN.US ProShares Online Retail ETF 20260925 0 54.36 54.82 54.35 54.51 1100 54.51 up up correct
ONOF.US Global X Funds 20260925 0 41.125 41.3076 41.125 41.3076 734 41.3076 up up correct
OPER.US ETF Series Solutions 20260925 0 100.4 100.42 100.3801 100.41 3282 100.41 up up correct
OUNZ.US VanEck Merk Gold Trust 20260925 0 41.13 41.31 40.87 41.23 429041 41.23 up up correct
OVB.US Overlay Shares Core Bond ETF 20260925 0 19.6 19.7026 19.6 19.7026 11744 19.7026 up up correct
OVF.US Overlay Shares Foreign Equity ETF 20260925 0 31.44 31.71 31.42 31.678 24400 31.678 up up correct
OVL.US Overlay Shares Large Cap Equity ETF 20260925 0 57.44 57.77 57.18 57.77 237535 57.77 up up correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260925 0 42.385 42.5067 42.385 42.5067 2779 42.5067 up up correct
OVM.US Overlay Shares Municipal Bond ETF 20260925 0 20.72 20.72 20.48 20.5298 23925 20.5298 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20260925 0 39.36 39.41 38.99 39.277 7900 39.277 down down correct
OVT.US Listed Funds Trust 20260925 0 21.44 21.475 21.36 21.445 15800 21.445 up up correct
OWNS.US Impact Shares Trust I 20260925 0 16.6 16.69 16.572 16.672 9800 16.672 up up correct
PAB.US PGIM ETF Trust 20260925 0 40.56 40.56 40.24 40.548 98800 40.548 down down correct
PALC.US Pacer Lunt Large Cap Multi 20260925 0 54.71 54.88 54.6668 54.81 6839 54.81 up up correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260925 0 22.65 23.11 22.61 22.98 555549 22.98 up up correct
PAMC.US Pacer Lunt MidCap Multi 20260925 0 52.23 52.4642 52.04 52.4642 2689 52.4642 up up correct
PBD.US Invesco Global Clean Energy ETF 20260925 0 16.89 16.945 16.85 16.93 85727 16.93 up up correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260925 0 97.87 97.87 96.47 97.26 7100 97.26 down down correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260925 0 45.4 45.4 45.015 45.34 4924 45.34 down up incorrect
PBP.US Invesco Exchange 20260925 0 23.35 23.3594 23.26 23.32 40092 23.32 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20260925 0 30.07 30.38 29.815 30.02 268033 30.02 down down correct
PCEF.US Invesco Exchange 20260925 0 19.47 19.52 19.38 19.52 83924 19.52 up up correct
PCY.US Invesco Exchange 20260925 0 20.36 20.39 20.2248 20.32 414477 20.32 down down correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260925 0 46.4 46.41 46.15 46.4 12800 46.4
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260925 0 62.12 62.365 61.64 62.29 31169 62.29 up up correct
PEXL.US Pacer Funds Trust 20260925 0 74.3438 74.3438 74.3438 74.3438 176 74.3438
PFFA.US ETFis Series Trust I 20260925 0 20.08 20.13 19.89 20 1553820 20 down down correct
PFFD.US Global X U.S. Preferred ETF 20260925 0 17.84 17.88 17.7601 17.82 1924709 17.82 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260925 0 6.89 6.9002 6.89 6.9002 215 6.9002 up up correct
PFFR.US ETFis Series Trust I 20260925 0 16.87 16.96 16.75 16.8 62015 16.8 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20260925 0 21.82 21.86 21.76 21.81 456367 21.81 down down correct
PFIG.US Invesco Exchange 20260925 0 23.13 23.16 23.07 23.16 17300 23.16 up up correct
PFIX.US Simplify Exchange Traded Funds 20260925 0 57.39 59.29 56.74 58.43 422800 58.43 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260925 0 19.3 19.3372 19.24 19.26 109178 19.26 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260925 0 17.61 17.72 17.61 17.72 643703 17.72 up down incorrect
PGF.US Invesco Financial Preferred ETF 20260925 0 12.98 12.98 12.885 12.92 284935 12.92 down down correct
PGHY.US Invesco Exchange 20260925 0 19.3 19.41 19.17 19.18 33771 19.18 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260925 0 48 48.3417 48 48.3417 3504 48.3417 up up correct
PGX.US Invesco Preferred ETF 20260925 0 10.27 10.27 10.185 10.23 8472379 10.23 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260925 0 41.65 41.65 41.45 41.53 1000 41.53 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20260925 0 33.95 33.955 33.84 33.95 140158 33.95
PHYS.US Sprott Physical Gold Trust 20260925 0 32.25 32.415 32.095 32.35 3260235 32.35 up down incorrect
PICB.US Invesco Exchange 20260925 0 22.39 22.4 22.29 22.4 78558 22.4 up down incorrect
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260925 0 91.75 92.19 91.75 92.19 6736 92.19 up up correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260925 0 16.825 16.925 16.41 16.76 41993 16.76 down down correct
PINK.US Simplify Exchange Traded Funds 20260925 0 38.77 38.9908 38.36 38.9697 66327 38.9697 up up correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260925 0 126.73 126.96 125.24 126.82 14674 126.82 up up correct
PKB.US Invesco Dynamic Building & Construction ETF 20260925 0 91.71 92.64 91.44 92.61 7600 92.61 up up correct
PLTM.US GraniteShares Platinum Trust 20260925 0 16.91 17.11 16.69 17.04 234615 17.04 up up correct
PPA.US Invesco Aerospace & Defense ETF 20260925 0 159.57 160.415 158.6667 159.32 231295 159.32 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260925 0 15.945 16.16 15.765 16.09 1623669 16.09 up up correct
PQDI.US Principal Exchange 20260925 0 18.875 18.92 18.86 18.91 12300 18.91 up up correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20260925 0 18.47 18.49 18.44 18.46 320130 18.46 down down correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20260925 0 55.14 55.4 54.99 55.33 721639 55.33 up up correct
PSI.US Invesco Dynamic Semiconductors ETF 20260925 0 148.82 151.2 148.49 150.51 396799 150.51 up up correct
PSIL.US PSIL 20260925 0 23.5 23.5 23.15 23.2 23300 23.2 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20260925 0 28.81 28.82 28.66 28.77 96529 28.77 down down correct
PSLV.US Sprott Physical Silver Trust 20260925 0 20.81 21.12 20.67 21.01 5638511 21.01 up up correct
PSP.US Invesco Exchange 20260925 0 57.15 57.6 56.95 57.52 21100 57.52 up up correct
PSQ.US ProShares Trust 20260925 0 24.71 24.8051 24.5999 24.64 19281961 24.64 down down correct
PSR.US Invesco Active U.S. Real Estate Fund 20260925 0 97.8 97.8 97.37 97.6141 768 97.6141 down up incorrect
PST.US ProShares UltraShort 7 20260925 0 25.0804 25.11 24.939 24.9629 5101 24.9629 down down correct
PTBD.US Pacer Funds Trust 20260925 0 18.57 18.57 18.53 18.538 9900 18.538 down down correct
PTEST.US X 20260925 0 24.97 24.97 24.97 24.97 23860 24.97
PTIN.US Pacer Trendpilot International ETF 20260925 0 36.93 37.17 36.93 37.17 1200 37.17 up up correct
PULS.US PGIM Ultra Short Bond ETF 20260925 0 49.64 49.64 49.63 49.63 3250191 49.63 down down correct
PVI.US Invesco Exchange 20260925 0 24.87 24.94 24.83 24.89 8200 24.89 up up correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260925 0 163.36 163.71 162.39 163.46 62788 163.46 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260925 0 77.56 78.0707 77.3501 78.02 172658 78.02 up up correct
PWZ.US Invesco Exchange 20260925 0 22.53 22.57 22.37 22.44 1898041 22.44 down up incorrect
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260925 0 39.64 39.91 39.38 39.78 27000 39.78 up down incorrect
PXF.US Invesco FTSE RAFI Developed Markets ex 20260925 0 77.4 77.81 77.21 77.81 87357 77.81 up up correct
PXH.US Invesco Exchange 20260925 0 29.32 29.36 29.1401 29.25 228068 29.25 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260925 0 44.52 44.73 44.2 44.5 19500 44.5 down down correct
PZA.US Invesco Exchange 20260925 0 21.55 21.63 21.4 21.51 6787899 21.51 down down correct
PZT.US Invesco Exchange 20260925 0 20.74 20.77 20.59 20.6516 82391 20.6516 down down correct
QAI.US IQ Hedge Multi 20260925 0 36.24 36.35 36.23 36.34 26600 36.34 up up correct
QARP.US DBX ETF Trust 20260925 0 67.32 67.43 67.31 67.43 2550 67.43 up up correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260925 0 89.59 89.98 89.54 89.98 6200 89.98 up up correct
QDF.US FlexShares Trust 20260925 0 90.53 91.23 90.53 91.23 16000 91.23 up up correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260925 0 38.63 38.858 38.63 38.858 5300 38.858 up up correct
QDPL.US Pacer Funds Trust 20260925 0 46.4 46.6 46.22 46.57 97388 46.57 up up correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260925 0 98.59 99.015 98.492 99 15921 99 up up correct
QEMM.US SPDR Index Shares Funds 20260925 0 82.13 82.13 81.56 82.1091 4476 82.1091 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20260925 0 118.08 118.54 117.74 118.33 29365 118.33 up up correct
QID.US ProShares UltraShort QQQ 20260925 0 13.07 13.18 12.96 13.01 39504166 13.01 down down correct
QINT.US American Century Quality Diversified International ETF 20260925 0 70.33 70.782 70.2009 70.77 20843 70.77 up up correct
QLD.US ProShares Ultra QQQ 20260925 0 96.52 97.32 95.7 96.95 3219100 96.95 up up correct
QLTA.US iShares Aaa 20260925 0 45.33 45.3799 45.185 45.35 106387 45.35 up up correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260925 0 78.61 78.85 78.46 78.83 7200 78.83 up up correct
QLVD.US FlexShares Developed Markets ex 20260925 0 33.48 33.617 33.48 33.617 500 33.617 up up correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260925 0 34.24 34.24 34.24 34.24 100 34.24
QPX.US AdvisorShares Q Dynamic Growth ETF 20260925 0 48.92 48.961 48.9 48.961 2289 48.961 up up correct
QQH.US HCM Defender 100 Index ETF 20260925 0 88.52 88.63 87.88 88.61 60887 88.61 up up correct
QQQE.US Direxion NASDAQ 20260925 0 120.96 121.33 120.4931 121.02 100621 121.02 up up correct
QTUM.US Defiance Quantum ETF 20260925 0 153.41 154.73 152.72 153.72 218000 153.72 up up correct
QUS.US SPDR MSCI USA StrategicFactors ETF 20260925 0 191.7201 192.41 191.475 192.25 10323 192.25 up up correct
QVML.US Invesco Exchange 20260925 0 45.38 45.65 45.38 45.6057 37543 45.6057 up up correct
QVMM.US Invesco Exchange 20260925 0 33.9801 34.06 33.9613 33.9613 3840 33.9613 down down correct
QVMS.US Invesco Exchange 20260925 0 32.564 32.564 32.564 32.564 100 32.564
QWLD.US SPDR MSCI World StrategicFactors ETF 20260925 0 156.26 156.26 155.72 155.9916 3045 155.9916 down down correct
RAAX.US VanEck Inflation Allocation ETF 20260925 0 40.59 40.81 40.39 40.55 195457 40.55 down down correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260925 0 49.795 50.07 49.67 50.0102 10266 50.0102 up up correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260925 0 75.24 75.245 75.19 75.2004 306728 75.2004 down down correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260925 0 23.0101 23.1 23.0101 23.1 3408 23.1 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260925 0 58.09 58.36 57.84 58.34 83347 58.34 up up correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260925 0 37.94 38.26 37.94 38.26 2000 38.26 up up correct
RECS.US Columbia ETF Trust I 20260925 0 45.48 45.635 45.3 45.57 342071 45.57 up up correct
REET.US iShares Global REIT ETF 20260925 0 26.16 26.16 25.9001 26.06 2378068 26.06 down down correct
REK.US ProShares Short Real Estate 20260925 0 16.41 16.595 16.41 16.53 32051 16.53 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260925 0 7.09 7.271 6.96 7.19 284898 7.19 up up correct
REVS.US Columbia Research Enhanced Value ETF 20260925 0 33.09 33.33 32.99 33.31 37800 33.31 up up correct
REW.US ProShares UltraShort Technology 20260925 0 10.2406 10.37 10.2 10.26 39320 10.26 up up correct
REZ.US iShares Trust 20260925 0 89.47 89.47 88.5 89.2 40795 89.2 down down correct
RFCI.US ALPS ETF Trust 20260925 0 21.46 21.485 21.4 21.485 8458 21.485 up up correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260925 0 71.48 71.7999 71.45 71.7999 14651 71.7999 up up correct
RFFC.US RiverFront Dynamic US Flex 20260925 0 77.267 77.267 77.267 77.267 100 77.267
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260925 0 59.85 59.85 59.44 59.71 4600 59.71 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260925 0 143.7 144.84 143.7 144.84 5100 144.84 up up correct
RHRX.US Starboard Investment Trust 20260925 0 21.24 21.6203 21.24 21.6203 2543 21.6203 up up correct
RHTX.US Starboard Investment Trust 20260925 0 20.059 20.059 20.059 20.059 100 20.059
RIET.US Hoya Capital High Dividend Yield ETF 20260925 0 8.69 8.696 8.6037 8.6772 108796 8.6772 down down correct
RIGS.US RiverFront Strategic Income Fund 20260925 0 22.12 22.12 21.94 22.05 11400 22.05 down down correct
RINF.US ProShares Inflation Expectations ETF 20260925 0 32.55 32.555 32.37 32.5185 4891 32.5185 down down correct
RISN.US Inspire Tactical Balanced ESG ETF 20260925 0 30.19 30.19 30.11 30.112 4300 30.112 down down correct
RISR.US FolioBeyond Rising Rates ETF 20260925 0 36.92 36.985 36.83 36.86 104400 36.86 down down correct
RLY.US SSGA Active Trust 20260925 0 36.76 36.79 36.6 36.78 283020 36.78 up down incorrect
ROAM.US Hartford Multifactor Emerging Markets ETF 20260925 0 36.02 36.08 35.85 35.99 8600 35.99 down up incorrect
ROBO.US Robo Global Robotics and Automation Index ETF 20260925 0 80.58 81.42 80.4289 81.06 88150 81.06 up down incorrect
RODM.US Lattice Strategies Trust 20260925 0 41.39 41.5799 41.24 41.52 72977 41.52 up up correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260925 0 107.45 108.22 106.88 107.15 10100 107.15 down down correct
ROM.US ProShares Trust 20260925 0 159.17 161.03 158.57 160.18 48230 160.18 up up correct
ROSC.US Hartford Multifactor Small Cap ETF 20260925 0 53.94 53.94 53.94 53.94 100 53.94
ROUS.US Hartford Multifactor US Equity ETF 20260925 0 66.95 67.065 66.8 67.01 60967 67.01 up up correct
RPAR.US RPAR Risk Parity ETF 20260925 0 21.64 21.65 21.56 21.61 13900 21.61 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260925 0 58.79 58.99 58.39 58.8 454540 58.8 up up correct
RPV.US Invesco S&P 500 Pure Value ETF 20260925 0 116.66 117.115 115.8568 116.86 154367 116.86 up up correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260925 0 210.66 211.52 209.885 211.11 5651038 211.11 up up correct
RSPE.US Invesco Exchange 20260925 0 33.79 33.91 33.74 33.847 2600 33.847 up up correct
RVNU.US DBX ETF Trust 20260925 0 23.5 23.51 23.38 23.51 49423 23.51 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260925 0 57.31 57.63 57.01 57.43 113869 57.43 up up correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260925 0 141.09 141.73 140.55 141.42 21800 141.42 up up correct
RWL.US Invesco S&P 500 Revenue ETF 20260925 0 130.15 131.0191 129.79 130.9 286791 130.9 up up correct
RWM.US ProShares Short Russell2000 20260925 0 14.17 14.26 14.105 14.18 59062734 14.18 up up correct
RWO.US SPDR Index Shares Funds 20260925 0 47.27 47.27 46.82 47.12 160647 47.12 down down correct
RWR.US SPDR Dow Jones REIT ETF 20260925 0 106.7 106.7 105.5 106.24 280016 106.24 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260925 0 25.83 25.83 25.68 25.8 25000 25.8 down down correct
RXD.US ProShares UltraShort Health Care 20260925 0 14.49 14.75 14.48 14.49 2100 14.49
RXI.US iShares Trust 20260925 0 186.24 187.73 186.18 187.32 17500 187.32 up up correct
RXL.US ProShares Ultra Health Care 20260925 0 59.92 60.34 59.23 60.34 2800 60.34 up up correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260925 0 63.84 63.92 63.6991 63.6991 1269 63.6991 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260925 0 141.04 141.85 140.64 141.3 3600 141.3 up down incorrect
SAA.US ProShares Trust 20260925 0 32.55 32.89 32.55 32.89 1781 32.89 up down incorrect
SBB.US ProShares Short SmallCap600 20260925 0 23.63 23.66 23.61 23.6249 9752 23.6249 down up incorrect
SBIO.US ALPS ETF Trust 20260925 0 58.83 58.98 57.56 57.56 36967 57.56 down up incorrect
SCC.US ProShares UltraShort Consumer Services 20260925 0 15.96 16.31 15.7608 16.0878 24821 16.0878 up down incorrect
SCHA.US Schwab U.S. Small 20260925 0 33.18 33.3 32.95 33.13 4727894 33.13 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20260925 0 29.59 29.7 29.48 29.67 14411400 29.67 up up correct
SCHC.US Schwab Strategic Trust 20260925 0 50.15 50.38 49.96 50.36 203861 50.36 up up correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260925 0 33.04 33.2699 33.01 33.21 23781484 33.21 up up correct
SCHE.US Schwab Emerging Markets Equity ETF 20260925 0 36.9 37.0899 36.83 36.99 3408342 36.99 up up correct
SCHF.US Schwab Strategic Trust 20260925 0 27.78 27.9366 27.6901 27.92 8125136 27.92 up up correct
SCHG.US Schwab Strategic Trust 20260925 0 36.15 36.3 35.98 36.26 9939495 36.26 up up correct
SCHH.US Schwab U.S. REIT ETF 20260925 0 22.42 22.44 22.1641 22.31 11883126 22.31 down down correct
SCHI.US Schwab 5 20260925 0 21.57 21.6 21.51 21.6 4384938 21.6 up up correct
SCHJ.US Schwab 1 20260925 0 24.14 24.17 24.12 24.16 275428 24.16 up up correct
SCHK.US Schwab 1000 ETF 20260925 0 37.01 37.1301 36.865 37.09 1690848 37.09 up up correct
SCHM.US Schwab U.S. Mid 20260925 0 34.51 34.6576 34.34 34.54 3046406 34.54 up up correct
SCHO.US Schwab Short 20260925 0 23.85 23.88 23.85 23.88 2945549 23.88 up up correct
SCHP.US Schwab U.S. TIPS ETF 20260925 0 25.22 25.2799 25.18 25.27 6832189 25.27 up up correct
SCHQ.US Schwab Long 20260925 0 28.92 28.955 28.7585 28.92 2016327 28.92
SCHR.US Schwab Strategic Trust 20260925 0 23.76 23.81 23.7201 23.8 3527549 23.8 up up correct
SCHV.US Schwab Strategic Trust 20260925 0 33.71 33.8599 33.625 33.81 3361910 33.81 up up correct
SCHX.US Schwab U.S. Large 20260925 0 30.29 30.4 30.18 30.37 17304400 30.37 up up correct
SCHY.US Schwab Strategic Trust 20260925 0 31.97 32.09 31.91 32.09 500500 32.09 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260925 0 22.21 22.25 22.15 22.25 7123260 22.25 up up correct
SCJ.US iShares MSCI Japan Small 20260925 0 110.33 110.835 109.99 110.8 12935 110.8 up up correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260925 0 20.29 20.68 19.95 20.4 6842573 20.4 up up correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260925 0 31.38 31.5199 31.14 31.3 182902 31.3 down down correct
SDD.US ProShares UltraShort SmallCap600 20260925 0 9.18 9.29 9.18 9.1932 2470 9.1932 up up correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260925 0 32.95 32.968 32.95 32.968 600 32.968 up up correct
SDIV.US Global X SuperDividend ETF 20260925 0 23.64 23.69 23.5 23.68 377233 23.68 up up correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260925 0 69.22 69.48 69.03 69.38 34325 69.38 up up correct
SDOW.US ProShares UltraPro Short Dow30 20260925 0 25.24 25.445 24.65 24.71 5435211 24.71 down down correct
SDP.US ProShares UltraShort Utilities 20260925 0 27.94 28.5 27.77 27.78 35500 27.78 down down correct
SDS.US ProShares UltraShort S&P500 20260925 0 53.62 53.96 53.14 53.26 4890121 53.26 down down correct
SDY.US SPDR S&P Dividend ETF 20260925 0 147.95 148.76 147.61 148.59 204676 148.59 up up correct
SEF.US ProShares Short Financials 20260925 0 30.75 30.91 30.67 30.68 5710 30.68 down down correct
SEIX.US Virtus ETF Trust II 20260925 0 23.24 23.27 23.22 23.23 153361 23.23 down down correct
SFY.US Tidal ETF Trust 20260925 0 154.69 154.98 154.278 154.908 10400 154.908 up up correct
SFYF.US SoFi Social 50 ETF 20260925 0 66.1 66.1 65.514 65.836 3200 65.836 down down correct
SGDJ.US Sprott Funds Trust 20260925 0 93.27 94.49 92.61 94.14 14600 94.14 up up correct
SGDM.US Sprott Gold Miners ETF 20260925 0 77.55 78.345 76.9 78.31 49800 78.31 up up correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260925 0 40.71 40.9232 40.5 40.83 3128182 40.83 up up correct
SGOV.US iShares Trust 20260925 0 100.65 100.66 100.65 100.66 19912983 100.66 up up correct
SH.US ProShares Short S&P500 20260925 0 32.12 32.22 31.97 32.01 10176700 32.01 down down correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260925 0 159.31 159.7099 159.31 159.5233 2488 159.5233 up down incorrect
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260925 0 46.72 46.79 46.6101 46.675 468868 46.675 down up incorrect
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260925 0 50.4874 50.4874 50.4874 50.4874 9 50.4874
SHYG.US iShares Trust 20260925 0 41.54 41.54 41.41 41.49 1581398 41.49 down up incorrect
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260925 0 43.35 43.38 43.24 43.265 22300 43.265 down up incorrect
SIFI.US Harbor Scientific Alpha Income 20260925 0 42.34 42.375 42.34 42.375 126 42.375 up down incorrect
SIHY.US Harbor ETF Trust 20260925 0 44.57 44.59 44.31 44.465 32400 44.465 down up incorrect
SIJ.US ProShares UltraShort Industrials 20260925 0 18.3 18.41 18.11 18.2002 8476 18.2002 down up incorrect
SIL.US Global X Silver Miners ETF 20260925 0 91.05 92.05 89.93 91.56 522176 91.56 up up correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260925 0 29.05 29.385 28.545 29.22 2627726 29.22 up up correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260925 0 42.6 42.93 42.6 42.741 1200 42.741 up up correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260925 0 60.75 61.51 60.263 61.14 1225228 61.14 up up correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260925 0 57.6 57.763 57.6 57.763 1300 57.763 up up correct
SIXH.US 6 Meridian Hedged Equity 20260925 0 44.42 44.48 44.3936 44.4 1210 44.4 down down correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260925 0 37.585 37.585 37.55 37.55 500 37.55 down up incorrect
SIXS.US 6 Meridian Small Cap Equity ETF 20260925 0 54.79 55.34 54.79 55.23 17158 55.23 up up correct
SIZE.US iShares MSCI USA Size Factor ETF 20260925 0 176.33 176.93 175.96 176.76 3100 176.76 up up correct
SJB.US ProShares Trust 20260925 0 15.345 15.3901 15.3432 15.35 284071 15.35 up up correct
SJNK.US SPDR Series Trust 20260925 0 24.44 24.4475 24.38 24.42 2657941 24.42 down down correct
SKF.US ProShares UltraShort Financials 20260925 0 25.03 25.3 24.8209 24.84 35518 24.84 down up incorrect
SLV.US iShares Silver Trust 20260925 0 57.8 58.515 57.25 58.14 13693670 58.14 up up correct
SLX.US VanEck Vectors Steel ETF 20260925 0 104.52 104.92 104 104.8 9900 104.8 up up correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260925 0 108.75 109.0109 107.9801 108.62 92774 108.62 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260925 0 103.83 104.4101 103.38 103.99 256934 103.99 up up correct
SMDD.US ProShares UltraPro Short MidCap400 20260925 0 8.86 8.94 8.76 8.8 25595 8.8 down up incorrect
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260925 0 3.45 3.45 3.37 3.43 19400 3.43 down down correct
SMLF.US iShares MSCI USA Small 20260925 0 84.74 85.155 84.36 84.79 165415 84.79 up up correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260925 0 20.323 20.323 20.323 20.323 200 20.323
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260925 0 151.53 152.4 151.53 152.15 1200 152.15 up up correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260925 0 49.54 49.54 49.37 49.39 206257 49.39 down down correct
SMN.US ProShares Trust 20260925 0 21.01 21.01 20.7001 20.8402 1412 20.8402 down down correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260925 0 134.69 135.33 134.69 135.33 700 135.33 up up correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260925 0 70.12 70.53 70.021 70.49 307641 70.49 up up correct
SOXL.US Direxion Shares ETF Trust 20260925 0 149.24 153.9 147.39 151.45 56130400 151.45 up up correct
SOXS.US Direxion Shares ETF Trust 20260925 0 32.97 33.39 31.9 32.43 68875400 32.43 down down correct
SOYB.US Teucrium Soybean 20260925 0 27.645 27.95 27.59 27.72 35611 27.72 up up correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260925 0 24.49 24.53 24.42 24.53 2096954 24.53 up up correct
SPAX.US Tidal ETF Trust 20260925 0 9.91 10.07 9.59 9.95 1788261 9.95 up up correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260925 0 27.72 27.74 27.63 27.74 733712 27.74 up up correct
SPCX.US Collaborative Investment Series Trust 20260925 0 148.38 149.6651 146 148.68 54157211 148.68 up up correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260925 0 41.911 42.152 41.911 42.126 1600 42.126 up up correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260925 0 8.41 8.44 8.37 8.38 47507717 8.38 down down correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20260925 0 39.59 39.69 39.35 39.58 8100 39.58 down down correct
SPDW.US SPDR Portfolio Developed World ex 20260925 0 50.88 51.11 50.675 51.07 1860890 51.07 up up correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260925 0 52.46 52.705 52.355 52.54 1344745 52.54 up up correct
SPEU.US SPDR Portfolio Europe ETF 20260925 0 54.59 54.8 54.45 54.8 20300 54.8 up down incorrect
SPFF.US Global X SuperIncome Preferred ETF 20260925 0 9.23 9.27 9.18 9.18 15300 9.18 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260925 0 87.33 87.73 87.04 87.63 69275 87.63 up up correct
SPGP.US Invesco S&P 500 GARP ETF 20260925 0 119.82 120.27 119.1954 119.93 83400 119.93 up up correct
SPHB.US Invesco S&P 500 High Beta ETF 20260925 0 152.67 153.68 151.84 153.1 193946 153.1 up up correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260925 0 48.83 48.995 48.6107 48.95 1399582 48.95 up up correct
SPHQ.US Invesco S&P 500 Quality ETF 20260925 0 84.39 85.04 84.25 84.92 1015058 84.92 up up correct
SPHY.US SPDR Series Trust 20260925 0 22.8 22.82 22.73 22.78 6305914 22.78 down down correct
SPIB.US SPDR Series Trust 20260925 0 32.39 32.4367 32.34 32.43 4937315 32.43 up up correct
SPIP.US SPDR Series Trust 20260925 0 24.46 24.505 24.415 24.505 1033488 24.505 up up correct
SPLB.US SPDR Series Trust 20260925 0 20.74 20.75 20.595 20.72 3140777 20.72 down down correct
SPLV.US Invesco Exchange 20260925 0 71.12 71.38 70.86 71.3 1254447 71.3 up up correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260925 0 21.26 21.33 21.19 21.32 1690191 21.32 up up correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260925 0 63.85 64.085 63.52 63.93 1433373 63.93 up up correct
SPMO.US Invesco S&P 500 Momentum ETF 20260925 0 152.84 153.19 151.75 152.92 1796514 152.92 up up correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260925 0 13.96 14.11 13.79 14.03 293591 14.03 up up correct
SPRE.US Tidal ETF Trust 20260925 0 19.36 19.44 19.195 19.23 49590 19.23 down up incorrect
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260925 0 29.61 29.64 29.57 29.63 9124406 29.63 up down incorrect
SPSK.US Tidal ETF Trust 20260925 0 17.52 17.6 17.465 17.6 153518 17.6 up up correct
SPSM.US SPDR Series Trust 20260925 0 53.7 53.97 53.455 53.77 1412159 53.77 up up correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260925 0 27.34 27.405 27.3 27.4 2253279 27.4 up down incorrect
SPTL.US SPDR Series Trust 20260925 0 24.24 24.27 24.105 24.26 18889950 24.26 up up correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260925 0 92.85 93.29 92.61 93.19 419457 93.19 up up correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260925 0 28.66 28.68 28.65 28.68 2816307 28.68 up up correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260925 0 49.08 49.24 48.895 49.21 44064 49.21 up up correct
SPUS.US Tidal ETF Trust 20260925 0 59.78 60.08 59.635 60.04 336369 60.04 up up correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260925 0 225.325 227.3294 224.98 227.29 10951 227.29 up up correct
SPVM.US Invesco Exchange 20260925 0 73.28 73.6243 73.03 73.6243 7662 73.6243 up down incorrect
SPXE.US ProShares S&P 500 ex 20260925 0 82.6 82.9961 82.6 82.9961 648 82.9961 up up correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260925 0 288.42 292.25 285.725 291.28 1612081 291.28 up up correct
SPXN.US ProShares S&P 500 ex 20260925 0 85.2073 85.2073 85.2073 85.2073 116 85.2073
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260925 0 24.16 24.385 23.8295 23.91 16469969 23.91 down down correct
SPXT.US ProShares S&P 500 ex 20260925 0 108.315 109.08 108.315 109.0195 7107 109.0195 up up correct
SPXU.US ProShares UltraPro Short S&P500 20260925 0 33.94 34.26 33.48 33.59 8291306 33.59 down down correct
SPXV.US ProShares S&P 500 ex 20260925 0 84.4545 84.4545 84.4545 84.4545 28 84.4545
SPY.US SPDR S&P 500 ETF Trust 20260925 0 768.78 772.28 766.29 771.35 36661677 771.35 up up correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260925 0 46.376 46.46 46.3 46.358 1400 46.358 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260925 0 46.09 46.2235 45.82 46.19 775662 46.19 up up correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260925 0 123.64 124.185 123.15 124.06 3132870 124.06 up up correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260925 0 61.92 62.23 61.75 62.14 1543722 62.14 up up correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260925 0 63.03 63.27 62.87 63.23 55304 63.23 up up correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260925 0 40.56 40.56 40.5 40.54 3895937 40.54 down down correct
SRS.US ProShares Trust 20260925 0 44.38 45.06 44.33 44.665 12667 44.665 up up correct
SRTY.US ProShares Trust 20260925 0 25.49 26.005 25.1802 25.59 1621483 25.59 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260925 0 29.23 29.27 28.955 28.9973 62304 28.9973 down down correct
SSG.US ProShares UltraShort Semiconductors 20260925 0 10.48 10.645 10.4 10.49 1292419 10.49 up up correct
SSO.US ProShares Ultra S&P500 20260925 0 70.505 71.14 70.0601 70.98 2346535 70.98 up up correct
SSPY.US Syntax ETF Trust 20260925 0 97.49 97.49 97.49 97.49 518 97.49
STIP.US iShares 0 20260925 0 99.71 99.83 99.6849 99.81 1533173 99.81 up down incorrect
STNC.US Stance Equity ESG Large Cap Core ETF 20260925 0 35.83 35.83 35.775 35.775 200 35.775 down down correct
STPZ.US PIMCO 1 20260925 0 51.84 51.93 51.8224 51.93 65950 51.93 up up correct
SUB.US iShares Short 20260925 0 104.57 104.6 104.35 104.4 1370632 104.4 down down correct
SUSA.US iShares MSCI USA ESG Select ETF 20260925 0 156.95 157.403 156.69 157.22 42366 157.22 up up correct
SVOL.US Simplify Volatility Premium ETF 20260925 0 16.6 16.628 16.36 16.57 343600 16.57 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260925 0 32.47 32.63 32.35 32.63 5000 32.63 up up correct
SXQG.US 6 Meridian Quality Growth ETF 20260925 0 33.806 33.806 33.806 33.806 100 33.806
SZK.US ProShares UltraShort Consumer Goods 20260925 0 21.91 21.91 21.5894 21.5942 5557 21.5942 down down correct
TAGG.US TagLikeMe Corp 20260925 0 40.66 40.83 40.61 40.76 364447 40.76 up up correct
TAGS.US Teucrium Commodity Trust 20260925 0 27.46 27.84 27.3 27.68 33600 27.68 up up correct
TAN.US Invesco Exchange 20260925 0 43.77 44.52 43.736 44.06 404462 44.06 up up correct
TAXF.US American Century Diversified Municipal Bond ETF 20260925 0 47.82 47.82 47.37 47.57 167353 47.57 down down correct
TBF.US ProShares Short 20+ Year Treasury 20260925 0 26.22 26.43 26.22 26.265 239986 26.265 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260925 0 40.9 41.385 40.72 40.91 1249230 40.91 up up correct
TBUX.US T. Rowe Price Exchange 20260925 0 49.61 49.62 49.6 49.62 253500 49.62 up down incorrect
TBX.US ProShares Trust 20260925 0 29.69 29.7899 29.625 29.6256 13255 29.6256 down up incorrect
TCHP.US T. Rowe Price Exchange 20260925 0 51.55 51.715 51.3 51.71 98578 51.71 up up correct
TDSB.US Exchange Listed Funds Trust 20260925 0 24.67 24.73 24.67 24.7109 8344 24.7109 up up correct
TDSC.US Exchange Listed Funds Trust 20260925 0 28.3901 28.48 28.3901 28.4633 15565 28.4633 up up correct
TDTF.US FlexShares iBoxx 5 20260925 0 22.71 22.77 22.69 22.77 140861 22.77 up up correct
TDTT.US FlexShares Trust 20260925 0 23.22 23.26 23.21 23.25 298399 23.25 up up correct
TDVG.US T. Rowe Price Exchange 20260925 0 48.65 49.02 48.65 48.96 35900 48.96 up up correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260925 0 79.94 79.94 79.47 79.47 9340 79.47 down down correct
TECL.US Direxion Shares ETF Trust 20260925 0 231.99 236.75 230.21 234.5 410973 234.5 up up correct
TECS.US Direxion Shares ETF Trust 20260925 0 51.92 52.42 50.95 51.4 601300 51.4 down down correct
TEQI.US T. Rowe Price Equity Income ETF 20260925 0 51.35 51.74 51.35 51.66 14200 51.66 up up correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260925 0 43.05 43.05 42.79 42.86 1255893 42.86 down down correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20260925 0 50.63 50.65 50.63 50.64 2283089 50.64 up up correct
TGRW.US T. Rowe Price Growth Stock ETF 20260925 0 48.64 48.79 48.52 48.736 2600 48.736 up up correct
THD.US iShares MSCI Thailand ETF 20260925 0 73.39 73.68 73.29 73.53 74972 73.53 up down incorrect
THNQ.US Robo Global Artificial Intelligence ETF 20260925 0 98.4 98.9196 97.5239 98.08 22108 98.08 down up incorrect
TINT.US ProShares Trust 20260925 0 38.517 38.517 38.517 38.517 100 38.517
TINY.US ProShares Trust 20260925 0 77.61 78.07 77.61 78.07 900 78.07 up up correct
TIP.US iShares TIPS Bond ETF 20260925 0 104.39 104.56 104.195 104.54 2127456 104.54 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20260925 0 18.21 18.26 18.2 18.25 282347 18.25 up up correct
TIPZ.US PIMCO ETF Trust 20260925 0 49.74 49.84 49.69 49.84 9200 49.84 up up correct
TLH.US iShares Trust 20260925 0 93.3 93.45 92.83 93.38 5908591 93.38 up up correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260925 0 101.96 102.39 101.69 102.39 3400 102.39 up up correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260925 0 76.98 77.06 76.59 77.06 3000 77.06 up up correct
TMF.US Direxion Shares ETF Trust 20260925 0 27.23 27.34 26.69 27.21 10924500 27.21 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260925 0 47.04 48.025 46.92 47.11 1767436 47.11 up up correct
TNA.US Direxion Shares ETF Trust 20260925 0 60.58 61.315 59.38 60.36 4873970 60.36 down down correct
TOK.US iShares MSCI Kokusai ETF 20260925 0 153.85 154.48 153.41 154.48 15800 154.48 up up correct
TOLZ.US ProShares Trust 20260925 0 55.11 55.35 54.97 55.2603 8228 55.2603 up up correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260925 0 37.62 37.68 37.545 37.67 2580524 37.67 up up correct
TOTR.US T. Rowe Price Exchange 20260925 0 38.41 38.448 38.315 38.448 11500 38.448 up up correct
TPAY.US Managed Portfolio Series 20260925 0 54.03 54.03 54.03 54.03 100 54.03
TPHD.US Timothy Plan High Dividend Stock ETF 20260925 0 40.97 41.126 40.88 41.126 13258 41.126 up up correct
TPIF.US Timothy Plan International ETF 20260925 0 37.7 37.81 37.52 37.785 8800 37.785 up down incorrect
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260925 0 30.6001 31.29 30.6001 31.11 16599 31.11 up down incorrect
TPSC.US Timothy Plan US Small Cap Core ETF 20260925 0 45.48 45.52 45.21 45.49 24898 45.49 up down incorrect
TPYP.US Tortoise North American Pipeline Fund 20260925 0 40.9 40.94 40.31 40.4728 86236 40.4728 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260925 0 36.95 37.07 36.95 37.04 7933 37.04 up up correct
TSPA.US T. Rowe Price US Equity Research ETF 20260925 0 48.74 48.89 48.58 48.83 254293 48.83 up up correct
TTT.US ProShares Trust 20260925 0 83.74 85.145 83.5895 83.5895 36341 83.5895 down down correct
TWM.US ProShares UltraShort Russell2000 20260925 0 23.37 23.67 23.19 23.44 1088560 23.44 up up correct
TYD.US Direxion Daily 7 20260925 0 20.23 20.36 20.06 20.36 39500 20.36 up down incorrect
TYO.US Direxion Daily 7 20260925 0 15.44 15.5599 15.325 15.3394 71722 15.3394 down down correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260925 0 45.24 46.15 44.695 45.44 4816435 45.44 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260925 0 21.96 21.96 21.6922 21.91 3565 21.91 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260925 0 32 32.5588 32 32.4294 531 32.4294 up up correct
UBT.US ProShares Trust 20260925 0 13.8 13.8294 13.6 13.79 119849 13.79 down down correct
UCC.US ProShares Trust 20260925 0 41.37 41.82 41.37 41.61 2085 41.61 up up correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260925 0 38.207 38.207 38.207 38.207 18 38.207
UCO.US ProShares Ultra Bloomberg Crude Oil 20260925 0 52.16 53.14 51.17 51.92 2858018 51.92 down down correct
UCON.US First Trust Exchange 20260925 0 23.92 24.0005 23.5731 23.95 900866 23.95 up up correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260925 0 17.97 17.995 17.9699 17.99 172229 17.99 up up correct
UDOW.US ProShares Trust 20260925 0 65.07 66.55 64.55 66.36 1946972 66.36 up up correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260925 0 58.75 58.99 58.74 58.8897 4820 58.8897 up up correct
UGA.US United States Gasoline Fund LP 20260925 0 143.98 146.05 142.13 143.45 68927 143.45 down down correct
UGE.US ProShares Ultra Consumer Goods 20260925 0 17.69 18 17.69 17.97 12285 17.97 up down incorrect
UGL.US ProShares Trust II 20260925 0 48.56 49.05 48.03 48.85 2660561 48.85 up up correct
UITB.US VictoryShares USAA Core Intermediate 20260925 0 44.88 44.955 44.77 44.9534 289681 44.9534 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260925 0 75.57 75.83 75.51 75.801 15300 75.801 up up correct
UJB.US ProShares Ultra High Yield 20260925 0 75.01 75.01 75.01 75.01 200 75.01
ULE.US ProShares Trust II 20260925 0 12.31 12.32 12.28 12.28 2100 12.28 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260925 0 40.25 40.27 40.25 40.27 29500 40.27 up up correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260925 0 103.31 104.0646 103.31 104.0646 1016 104.0646 up up correct
UMDD.US ProShares UltraPro MidCap400 20260925 0 31 31.0723 30.875 31.0723 1890 31.0723 up up correct
UMI.US USCF Midstream Energy Income Fund 20260925 0 58.41 58.41 57.32 57.68 35000 57.68 down up incorrect
UNG.US United States Natural Gas Fund LP 20260925 0 11.05 11.2 10.86 11.13 43663268 11.13 up up correct
UNL.US United States 12 Month Natural Gas Fund LP 20260925 0 5.89 5.9 5.82 5.86 104958 5.86 down down correct
UPRO.US ProShares UltraPro S&P500 20260925 0 150.73 152.79 149.33 152.2 1827204 152.2 up up correct
UPV.US ProShares Ultra FTSE Europe 20260925 0 96.27 97.15 96.27 97.15 200 97.15 up down incorrect
UPW.US ProShares Ultra Utilities 20260925 0 17.83 18.35 17.63 17.9575 18264 17.9575 up up correct
URA.US Global X Funds 20260925 0 41.05 41.37 40.65 40.91 2080845 40.91 down down correct
URE.US ProShares Ultra Real Estate 20260925 0 61.09 61.09 60.9935 60.9935 522 60.9935 down down correct
URNM.US North Shore Global Uranium Mining ETF 20260925 0 49.18 49.51 48.62 49.13 384643 49.13 down down correct
URTH.US iShares MSCI World ETF 20260925 0 208.13 209 207.56 208.73 725691 208.73 up up correct
URTY.US ProShares Trust 20260925 0 70.33 71.15 68.9772 70.06 370076 70.06 down down correct
USAI.US Pacer American Energy Independence ETF 20260925 0 44.56 44.56 44.02 44.22 7339 44.22 down down correct
USCI.US United States Commodity Index Funds Trust 20260925 0 110.15 110.32 109.09 109.56 7500 109.56 down down correct
USD.US ProShares Ultra Semiconductors 20260925 0 95.51 96.4984 94.14 95.52 332924 95.52 up up correct
USDU.US WisdomTree Trust 20260925 0 26.79 26.83 26.77 26.83 246685 26.83 up up correct
USFR.US WisdomTree Trust 20260925 0 50.36 50.36 50.35 50.35 7735712 50.35 down down correct
USL.US United States 12 Month Oil Fund LP 20260925 0 56.4 56.96 55.9 56.3 16200 56.3 down down correct
USO.US United States Oil Fund LP 20260925 0 149.81 151.56 147.18 148.33 7187754 148.33 down down correct
USRT.US iShares Core U.S. REIT ETF 20260925 0 62.68 62.68 61.94 62.37 1257077 62.37 down down correct
USSG.US DBX ETF Trust 20260925 0 71.54 71.9 71.54 71.8893 11474 71.8893 up down incorrect
UST.US ProShares Ultra 7 20260925 0 38.19 38.4294 38.065 38.4294 4664 38.4294 up down incorrect
USTB.US VictoryShares USAA Core Short 20260925 0 49.99 49.99 49.91 49.98 262588 49.98 down up incorrect
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260925 0 104.56 104.8301 104.0399 104.6314 31689 104.6314 up up correct
UTES.US ETFis Series Trust I 20260925 0 69.92 70.38 69.45 70.29 109939 70.29 up up correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260925 0 29.01 29.46 28.46 29.36 459887 29.36 up up correct
UUP.US Invesco DB US Dollar Index Trust 20260925 0 28.62 28.65 28.59 28.62 1143208 28.62
UWM.US ProShares Ultra Russell2000 20260925 0 58.5 59.01 57.8 58.39 205640 58.39 down down correct
UXI.US ProShares Ultra Industrials 20260925 0 53.25 53.25 52.71 52.9626 758 52.9626 down down correct
UYG.US ProShares Ultra Financials 20260925 0 87.97 88.47 86.7528 88.43 8173 88.43 up up correct
UYM.US ProShares Ultra Basic Materials 20260925 0 28.11 28.19 28.05 28.11 2612 28.11
VALQ.US American Century ETF Trust 20260925 0 70.1 70.51 70.1 70.49 5435 70.49 up up correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260925 0 222.71 224.04 221.91 223.62 54999 223.62 up up correct
VB.US Vanguard Small 20260925 0 289.56 290.85 287.9736 289.7 370558 289.7 up up correct
VBK.US Vanguard Small 20260925 0 341.8 343.22 339.6335 341.36 245305 341.36 down down correct
VBND.US ETF Series Solutions 20260925 0 41.82 41.85 41.75 41.85 22660 41.85 up up correct
VBR.US Vanguard Small 20260925 0 236.07 237.1359 235.09 236.51 229614 236.51 up up correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260925 0 27.5 27.67 27.5 27.67 200 27.67 up up correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260925 0 371.62 371.89 367.56 370.94 68992 370.94 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260925 0 220.52 222.335 220.0861 222.17 209137 222.17 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260925 0 173.78 174.58 172.655 173.71 617069 173.71 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260925 0 71.62 71.905 71.295 71.84 6579880 71.84 up down incorrect
VEGA.US AdvisorShares Trust 20260925 0 52.7599 52.96 52.74 52.96 5617 52.96 up down incorrect
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260925 0 46.61 46.7 46 46.29 37900 46.29 down down correct
VEGN.US US Vegan Climate ETF 20260925 0 79.67 79.67 79.445 79.454 1500 79.454 down down correct
VEU.US Vanguard FTSE All 20260925 0 84.12 84.5 83.81 84.38 3660697 84.38 up up correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260925 0 133.32 133.83 132.46 133.67 955727 133.67 up up correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260925 0 88.33 88.67 87.965 88.63 1165839 88.63 up up correct
VGT.US Vanguard World Fund 20260925 0 125.63 126.5899 125.31 126.17 3373298 126.17 up up correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20260925 0 318.62 320.2 316.22 319.61 151744 319.61 up down incorrect
VIDI.US ETF Series Solutions 20260925 0 39.86 40.14 39.86 40.05 20000 40.05 up down incorrect
VIG.US Vanguard Specialized Funds 20260925 0 236.29 237.93 235.95 237.58 989554 237.58 up down incorrect
VIOG.US Vanguard S&P Small 20260925 0 140.02 140.73 139.39 140.1 34900 140.1 up up correct
VIOO.US Vanguard Admiral Funds 20260925 0 128.39 129.12 128.03 128.61 77782 128.61 up up correct
VIOV.US Vanguard S&P Small 20260925 0 111.93 112.5 111.53 112.05 111388 112.05 up up correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260925 0 326.13 328.51 325.095 327.06 185642 327.06 up up correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260925 0 241.89 243 241.79 242.77 8500 242.77 up up correct
VNLA.US Janus Henderson Short Duration Income ETF 20260925 0 48.74 48.77 48.74 48.76 346536 48.76 up up correct
VNQ.US Vanguard Specialized Funds 20260925 0 91.55 91.55 90.455 90.99 6147983 90.99 down down correct
VNSE.US Natixis ETF Trust II 20260925 0 42.364 42.364 42.364 42.364 14 42.364
VO.US Vanguard Mid 20260925 0 79.79 80.145 79.525 79.99 2020048 79.99 up down incorrect
VOE.US Vanguard Mid 20260925 0 199.22 200.2 198.45 199.85 616153 199.85 up down incorrect
VOO.US Vanguard S&P 500 ETF 20260925 0 708.44 711.645 706.175 710.79 5451066 710.79 up down incorrect
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260925 0 85.85 86.2 85.505 86.14 1263997 86.14 up up correct
VOOV.US Vanguard Admiral Funds 20260925 0 223.44 224.27 222.69 224.06 81952 224.06 up up correct
VOT.US Vanguard Mid 20260925 0 296.52 298.4377 296.0271 297.3 363165 297.3 up up correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260925 0 195.36 195.36 193.45 194.15 276976 194.15 down down correct
VPC.US ETFis Series Trust I 20260925 0 14.91 14.93 14.85 14.92 11700 14.92 up down incorrect
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260925 0 116.92 117.545 116.3 117.42 397539 117.42 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260925 0 170.96 171.78 169.7823 171.48 496133 171.48 up up correct
VRAI.US Virtus Real Asset Income ETF 20260925 0 27.37 27.37 27.09 27.2531 7044 27.2531 down down correct
VRP.US Invesco Variable Rate Preferred ETF 20260925 0 23.82 23.9599 23.74 23.78 665349 23.78 down down correct
VSLU.US ETF Opportunities Trust 20260925 0 48.85 49.0903 48.81 49.0875 11767 49.0875 up up correct
VSS.US Vanguard FTSE All 20260925 0 156.97 157.5888 156.43 157.39 92568 157.39 up down incorrect
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260925 0 159.55 160.25 159.04 160.03 2844044 160.03 up down incorrect
VTEB.US Vanguard Tax 20260925 0 47.63 47.64 47.39 47.48 39290248 47.48 down down correct
VTI.US Vanguard Index Funds 20260925 0 378.63 380.33 377.46 379.77 2802669 379.77 up up correct
VTV.US Vanguard Value Index Fund ETF Shares 20260925 0 220.01 221.02 219.46 220.81 2778626 220.81 up up correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260925 0 90.67 91.0701 90.25 90.94 5874465 90.94 up up correct
VUSE.US Vident Core U.S. Equity Fund 20260925 0 73.16 73.319 72.9101 73.2808 3841 73.2808 up up correct
VV.US Vanguard Large 20260925 0 355.7 357.22 354.53 356.76 194145 356.76 up up correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260925 0 60.12 60.375 59.91 60.16 5986149 60.16 up up correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260925 0 235.26 236.18 233.945 235.15 508607 235.15 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260925 0 157.04 157.87 156.63 157.68 952404 157.68 up up correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260925 0 34.45 34.5 33.473 34.23 18900 34.23 down down correct
WBIF.US Absolute Shares Trust 20260925 0 35.0512 35.0512 35.0512 35.0512 47 35.0512
WBIG.US WBI BullBear Yield 3000 ETF 20260925 0 25.78 25.7931 25.7603 25.7931 241 25.7931 up up correct
WBIL.US WBI BullBear Quality 3000 ETF 20260925 0 39.87 39.87 39.8268 39.8268 273 39.8268 down down correct
WBIY.US WBI Power Factor High Dividend ETF 20260925 0 35.79 35.92 35.79 35.89 2800 35.89 up up correct
WDIV.US SPDR Index Shares Funds 20260925 0 82.48 82.66 82.35 82.66 2700 82.66 up up correct
WEAT.US Teucrium Wheat 20260925 0 25.06 25.53 24.89 25.5 740817 25.5 up up correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260925 0 29.38 29.95 29.11 29.28 36502 29.28 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260925 0 13.65 13.92 13.59 13.87 14000 13.87 up up correct
WIP.US SPDR FTSE International Government Inflation 20260925 0 38.55 38.6807 38.47 38.62 40997 38.62 up down incorrect
WLTH.US WLTH 20260925 0 10.23 10.4259 10.055 10.18 1778648 10.18 down up incorrect
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260925 0 44.12 44.36 44.12 44.2 600 44.2 up up correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20260925 0 42.09 42.36 41.75 41.75 17125 41.75 down down correct
WWJD.US Inspire International ESG ETF 20260925 0 39.49 39.7 39.24 39.46 28500 39.46 down up incorrect
XAR.US SPDR S&P Aerospace & Defense ETF 20260925 0 240.31 242.02 238.3301 239.46 226745 239.46 down up incorrect
XBI.US SPDR S&P Biotech ETF 20260925 0 156.8 157.17 153.8522 155.03 8236347 155.03 down up incorrect
XCEM.US Columbia EM Core ex 20260925 0 52.24 52.54 52.04 52.49 70896 52.49 up up correct
XCLR.US Global X S&P 500® Collar 95 20260925 0 28 28.074 28 28.074 300 28.074 up up correct
XDIV.US Metaurus Equity Component Trust 20260925 0 31.48 31.555 31.34 31.555 20731 31.555 up up correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260925 0 112.77 114.83 111.88 112.57 63592 112.57 down down correct
XHB.US SPDR S&P Homebuilders ETF 20260925 0 97.2 98.84 96.57 98.32 1815101 98.32 up up correct
XHE.US SPDR Series Trust 20260925 0 91.09 91.7 90.43 91.35 10800 91.35 up up correct
XHS.US SPDR Series Trust 20260925 0 133.26 135.74 133.26 134.8172 34906 134.8172 up up correct
XITK.US SPDR Series Trust 20260925 0 200.533 200.533 200.533 200.533 500 200.533
XLB.US Materials Select Sector SPDR Fund 20260925 0 49.78 49.96 49.45 49.8 10013585 49.8 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20260925 0 113.462 113.52 112.54 112.96 4987627 112.96 down down correct
XLE.US The Select Sector SPDR Trust 20260925 0 61.92 62.33 61.655 62.04 37403740 62.04 up up correct
XLF.US Financial Select Sector SPDR Fund 20260925 0 54.625 54.885 54.31 54.84 29036071 54.84 up up correct
XLG.US Invesco S&P 500 Top 50 ETF 20260925 0 64.07 64.365 63.83 64.3 956767 64.3 up down incorrect
XLI.US Industrial Select Sector SPDR Fund 20260925 0 169.53 171.03 169.03 170.43 7292532 170.43 up up correct
XLK.US Technology Select Sector SPDR Fund 20260925 0 195.53 196.94 195.05 196.27 6004847 196.27 up up correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260925 0 81.41 82.16 81.33 82.06 8496549 82.06 up up correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260925 0 41.78 41.795 41.33 41.56 5753402 41.56 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260925 0 66.98 67.11 66.66 67.093 51600 67.093 up up correct
XLU.US The Select Sector SPDR Trust 20260925 0 39.41 39.6 39.125 39.51 30294030 39.51 up up correct
XLV.US Health Care Select Sector SPDR Fund 20260925 0 169.94 170.97 168.67 170.7 6003348 170.7 up up correct
XLY.US The Select Sector SPDR Trust 20260925 0 110.67 110.92 109.65 110.56 6082849 110.56 down up incorrect
XME.US SPDR Series Trust 20260925 0 108.02 108.93 106.92 108.33 923596 108.33 up down incorrect
XMHQ.US Invesco S&P MidCap Quality ETF 20260925 0 112.73 113.0494 112.11 112.84 150514 112.84 up down incorrect
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260925 0 64.14 64.29 63.8098 64.23 22572 64.23 up down incorrect
XMMO.US Invesco S&P MidCap Momentum ETF 20260925 0 147.08 147.9727 146.5774 147.74 204378 147.74 up down incorrect
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260925 0 71.04 71.54 70.79 71.53 53058 71.53 up down incorrect
XNTK.US SPDR NYSE Technology ETF 20260925 0 384.58 385.43 381.65 383.08 37386 383.08 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260925 0 181.45 182.26 179.69 181.5 4720096 181.5 up up correct
XPH.US SPDR Series Trust 20260925 0 66.6 66.685 65.7 66.09 65486 66.09 down down correct
XPND.US First Trust Exchange 20260925 0 40.06 40.16 39.87 39.958 1300 39.958 down down correct
XPP.US ProShares Ultra FTSE China 50 20260925 0 19.0001 19.2 19.0001 19.0748 1807 19.0748 up up correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260925 0 17.28 17.29 17.212 17.276 5600 17.276 down down correct
XRT.US SPDR S&P Retail ETF 20260925 0 82.27 82.86 81.62 82.47 3429366 82.47 up up correct
XSD.US SPDR Series Trust 20260925 0 531.85 545.15 530.95 540.74 110315 540.74 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260925 0 49.96 50.08 49.75 50.08 9800 50.08 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260925 0 82.7 83 82.14 82.74 281754 82.74 up up correct
XSOE.US WisdomTree Emerging Markets ex 20260925 0 47.7 47.84 47.42 47.72 69827 47.72 up up correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260925 0 66.53 66.84 66.13 66.76 45724 66.76 up up correct
XSW.US SPDR S&P Software & Services ETF 20260925 0 199.37 199.37 195.64 195.64 34389 195.64 down down correct
XTL.US SPDR Series Trust 20260925 0 205.93 207.34 205.28 205.57 12800 205.57 down down correct
XTN.US SPDR S&P Transportation ETF 20260925 0 99.01 99.48 98.44 98.94 48794 98.94 down down correct
XYLD.US Global X Funds 20260925 0 41.6 41.665 41.54 41.66 428678 41.66 up up correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260925 0 29.6 29.74 29.6 29.715 28625 29.715 up up correct
YANG.US Direxion Shares ETF Trust 20260925 0 32.04 32.34 31.93 32.15 502891 32.15 up up correct
YCL.US ProShares Ultra Yen 20260925 0 18.34 18.38 18.28 18.36 78800 18.36 up up correct
YCS.US ProShares UltraShort Yen 20260925 0 53.53 53.79 53.5 53.65 9400 53.65 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260925 0 24.92 25.09 24.75 24.89 1805891 24.89 down down correct
YLD.US Principal Exchange 20260925 0 18.61 18.62 18.56 18.6 92031 18.6 down down correct
YOLO.US AdvisorShares Trust 20260925 0 3.4 3.4 3.01 3.2 27682 3.2 down down correct
YXI.US ProShares Short FTSE China 50 20260925 0 22.7699 22.7699 22.734 22.734 316 22.734 down down correct
YYY.US Amplify ETF Trust 20260925 0 10.58 10.61 10.54 10.61 477986 10.61 up up correct
ZHDG.US ZEGA Buy and Hedge ETF 20260925 0 23.94 24.11 23.94 24.003 7300 24.003 up up correct
ZIG.US ETF Series Solutions 20260925 0 38.306 38.388 38.306 38.388 600 38.388 up up correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260925 0 56.26 56.385 55.656 56.28 4470690 56.28 up up correct
ZSL.US ProShares Trust II 20260925 0 24.74 25.22 24.12 24.45 3007194 24.45 down down correct

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