CollectAI

close-nyse_etfs

2026/09/28

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260928 0 25.06 25.06 24.8 24.979 9900 24.8901 down down correct
AAAU.US Goldman Sachs Physical Gold ETF 20260928 0 40.83 41 40.51 40.65 3193600 40.65 down down correct
ABEQ.US Absolute Core Strategy ETF 20260928 0 37.73 37.73 37.64 37.64 5100 37.64 down down correct
ACES.US ALPS Clean Energy ETF 20260928 0 28.05 28.05 27.42 27.43 15900 27.43 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260928 0 46.22 46.22 46.0273 46.0273 985 46.0273 down down correct
ACVF.US ETF Opportunities Trust 20260928 0 54.67 54.77 54.48 54.598 8500 54.598 down down correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260928 0 19.52 19.53 19.06 19.521 1200 19.521 up up correct
AFK.US VanEck Vectors Africa Index ETF 20260928 0 27.94 28.19 27.7001 28.03 9765 28.03 up up correct
AFLG.US First Trust Active Factor Large Cap ETF 20260928 0 44.34 44.42 44.1745 44.3 63597 44.3 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260928 0 39.85 39.9911 39.665 39.92 11524 39.92 up up correct
AFSM.US First Trust Active Factor Small Cap ETF 20260928 0 39.28 39.609 39.28 39.549 16300 39.549 up up correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260928 0 94.71 94.83 94.48 94.65 14249400 94.3155 down down correct
AGGY.US WisdomTree Trust 20260928 0 41.29 41.315 41.175 41.25 114188 41.25 down down correct
AGOX.US Adaptive Growth Opportunities ETF 20260928 0 33.27 33.45 33.26 33.26 7100 33.26 down down correct
AGQ.US ProShares Trust II 20260928 0 68.97 70.32 67.8201 68.11 4823557 68.11 down down correct
AGZ.US iShares Agency Bond ETF 20260928 0 106.67 106.81 106.62 106.71 13600 106.3825 up up correct
AHYB.US American Century ETF Trust 20260928 0 44.95 44.95 44.875 44.89 1100 44.89 down down correct
AIEQ.US AI Powered Equity ETF 20260928 0 49.53 49.53 49.261 49.261 3300 49.261 down down correct
ALTL.US Pacer Funds Trust 20260928 0 43.98 44.07 43.95 44.02 3123 44.02 up up correct
AMAX.US Starboard Investment Trust 20260928 0 7.53 7.53 7.46 7.51 15400 7.434 down down correct
AMLP.US ALPS ETF Trust 20260928 0 53.37 53.5 52.62 52.93 1408910 52.93 down down correct
AMOM.US QRAFT AI 20260928 0 61.24 61.24 60.87 60.964 600 60.964 down up incorrect
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260928 0 22.2031 22.2031 22.2031 22.2031 10 22.2031
AMZA.US InfraCap MLP ETF 20260928 0 48.85 48.85 47.7 48.41 34400 48.41 down up incorrect
ANEW.US ProShares Trust 20260928 0 54.3569 54.3569 54.3569 54.3569 16 54.3569
AOA.US iShares Trust 20260928 0 98 98.15 97.46 97.94 248793 97.6403 down up incorrect
AOK.US iShares Core Conservative Allocation ETF 20260928 0 40.55 40.55 40.375 40.46 454364 40.46 down up incorrect
AOM.US iShares Core Moderate Allocation ETF 20260928 0 49.06 49.08 48.79 48.91 1056842 48.91 down up incorrect
AOR.US iShares Trust 20260928 0 69.01 69.05 68.63 68.82 682461 68.82 down up incorrect
ARB.US AltShares Trust 20260928 0 29.91 30.005 29.91 29.9707 4770 29.9707 up down incorrect
ARGT.US Global X Funds 20260928 0 88.12 88.12 86.26 86.48 196504 86.48 down up incorrect
ARKF.US ARK ETF Trust 20260928 0 46.25 46.46 45.7545 45.97 87314 45.97 down up incorrect
ARKK.US ARK ETF Trust 20260928 0 89.84 90.44 88.66 89.25 3867927 89.25 down up incorrect
ARKW.US ARK Next Generation Internet ETF 20260928 0 161.52 162.21 159.73 160.57 40663 160.57 down up incorrect
ASEA.US Global X Funds 20260928 0 21.38 21.42 21.31 21.35 12900 21.35 down up incorrect
ASHR.US DBX ETF Trust 20260928 0 32.45 32.535 32.355 32.51 7692907 32.51 up down incorrect
ASHS.US Xtrackers Harvest CSI 500 China 20260928 0 40.26 40.36 40.23 40.28 6100 40.28 up down incorrect
ATFV.US Alger 35 ETF 20260928 0 40.48 40.55 40.17 40.356 93800 40.356 down down correct
AUSF.US Global X Funds 20260928 0 49.45 49.5788 49.33 49.33 42930 49.33 down down correct
AVDE.US American Century ETF Trust 20260928 0 91.25 91.74 90.91 91.26 1449018 91.26 up up correct
AVDV.US American Century ETF Trust 20260928 0 110 110.54 109.605 109.86 551317 109.86 down down correct
AVEM.US American Century ETF Trust 20260928 0 94.42 94.87 93.635 94.45 1580729 94.45 up up correct
AVES.US Avantis® Emerging Markets Value ETF 20260928 0 65.43 65.69 65.04 65.52 84108 65.52 up up correct
AVIG.US Avantis Core Fixed Income ETF 20260928 0 39.44 39.495 39.355 39.44 303941 39.44
AVIV.US Avantis International Large Cap 20260928 0 80.9 81.0816 80.57 80.82 60249 80.82 down down correct
AVLV.US American Century ETF Trust 20260928 0 91.63 91.63 91.02 91.08 1193279 91.08 down down correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260928 0 42.7 42.7 42.315 42.49 48400 42.49 down down correct
AVRE.US AVRE 20260928 0 44.77 45.0032 44.6648 44.8 88428 44.8 up up correct
AVSF.US American Century ETF Trust 20260928 0 45.6101 45.6101 45.54 45.57 37633 45.57 down down correct
AVUS.US American Century ETF Trust 20260928 0 129.42 129.42 128.6 128.8 339677 128.8 down down correct
AVUV.US American Century ETF Trust 20260928 0 120.16 120.42 119.408 119.55 1662267 119.55 down down correct
AWAY.US ETFMG Travel Tech ETF 20260928 0 16.7 16.78 16.67 16.776 16300 16.776 up up correct
BAB.US Invesco Exchange 20260928 0 25.38 25.45 25.31 25.42 582780 25.42 up up correct
BAR.US GraniteShares Gold Trust 20260928 0 40.78 40.93 40.48 40.59 198751 40.59 down down correct
BATT.US Amplify ETF Trust 20260928 0 14.39 14.48 14.28 14.38 52400 14.38 down down correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260928 0 45.03 46.47 44.845 46.125 23000 46.125 up up correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260928 0 121.54 121.77 120.78 121.12 48400 121.12 down down correct
BBP.US ETFis Series Trust I 20260928 0 104.45 105.525 103.36 105.0168 17533 105.0168 up up correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260928 0 85.48 85.63 85.119 85.4598 2872 85.4598 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260928 0 38.74 38.74 38.45 38.58 111599 38.58 down down correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260928 0 26.16 26.185 25.86 26.01 2406710 26.01 down down correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260928 0 19.85 19.85 19.7289 19.7768 5237 19.7768 down down correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260928 0 14.81 14.906 14.81 14.906 900 14.906 up up correct
BDRY.US ETF Managers Group Commodity Trust I 20260928 0 15.25 15.25 14.77 14.9 237388 14.9 down down correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260928 0 16.73 17.415 16.695 17.2 70302 17.2 up up correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260928 0 17.14 17.14 16.81 16.81 17500 16.81 down down correct
BFOR.US Barron's 400 ETF 20260928 0 23.09 23.11 22.99 23.0364 20732 23.0364 down down correct
BIBL.US Northern Lights Fund Trust IV 20260928 0 54.52 54.72 54.14 54.56 15639 54.56 up up correct
BIGY.US ETF Series Solutions 20260928 0 52.96 52.96 52.35 52.362 7300 52.362 down down correct
BIL.US SPDR Bloomberg Barclays 1 20260928 0 91.62 91.63 91.62 91.63 11688860 91.3668 up up correct
BILS.US SPDR Series Trust 20260928 0 99.29 99.3 99.29 99.29 292854 98.98
BITO.US ProShares Bitcoin Strategy ETF 20260928 0 11.2 11.309 11.06 11.17 70835200 11.153 down down correct
BITQ.US Exchange Traded Concepts Trust 20260928 0 26.94 26.991 26.27 26.27 36801 26.27 down down correct
BIV.US Vanguard Intermediate 20260928 0 72.98 73.075 72.8038 72.96 1790961 72.6799 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20260928 0 12.88 12.92 12.765 12.87 2583860 12.4337 down down correct
BKAG.US BNY Mellon Core Bond ETF 20260928 0 40.13 40.18 40.035 40.1 21830615 39.8568 down down correct
BKEM.US BNY Mellon ETF Trust 20260928 0 30.585 30.66 30.49 30.627 8400 30.627 up up correct
BKF.US iShares MSCI BRIC ETF 20260928 0 38.94 39.14 38.94 38.98 1300 38.98 up up correct
BKHY.US BNY Mellon High Yield Beta ETF 20260928 0 46.0522 46.06 45.98 46.0187 22826 45.7351 down down correct
BKIE.US BNY Mellon International Equity ETF 20260928 0 33.77 33.7967 33.5273 33.68 228678 33.68 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260928 0 49.24 49.32 48.945 49.08 1288534 49.08 down down correct
BKLN.US Invesco Exchange 20260928 0 20.51 20.53 20.46 20.47 15552010 20.47 down down correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260928 0 38.815 39.15 38.815 38.8949 422311 38.7552 up up correct
BKSE.US BNY Mellon ETF Trust 20260928 0 41.91 42.09 41.85 41.876 6300 41.876 down down correct
BKUI.US BNY Mellon ETF Trust 20260928 0 49.5709 49.59 49.56 49.57 4617201 49.4342 down down correct
BLES.US Northern Lights Fund Trust IV 20260928 0 47.81 47.97 47.66 47.85 6700 47.85 up up correct
BLOK.US Amplify Transformational Data Sharing ETF 20260928 0 63.22 63.46 62.1 62.22 215528 62.22 down down correct
BLV.US Vanguard Long 20260928 0 63.24 63.37 62.96 63.21 1080269 62.9349 down down correct
BMED.US BlackRock Future Health ETF 20260928 0 34.916 34.916 34.916 34.916 200 34.916
BNDC.US FlexShares Core Select Bond Fund 20260928 0 21.07 21.14 21.07 21.115 12420 21.115 up up correct
BNDD.US BNDD 20260928 0 96.152 96.152 96.152 96.152 300 96.152
BNKD.US MicroSectors U.S. Big Banks Index 20260928 0 33.52 34.362 33.52 34.362 400 34.362 up up correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260928 0 34.87 34.87 34 34.04 7700 34.04 down down correct
BNO.US United States Brent Oil Fund LP 20260928 0 60.81 61.5 58.94 60.33 3940192 60.33 down down correct
BOAT.US SonicShares Global Shipping ETF 20260928 0 50.79 51.1599 50.22 50.5 47436 50.5 down down correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260928 0 21.3 21.785 20.515 21.25 7156503 21.25 down down correct
BOND.US PIMCO Active Bond Exchange 20260928 0 87.34 87.47 87.095 87.27 745658 86.8687 down down correct
BOUT.US Innovator ETFs Trust 20260928 0 43.01 43.01 42.82 42.9187 1671 42.9187 down down correct
BRF.US VanEck Vectors ETF Trust 20260928 0 15.82 15.82 15.82 15.82 200 15.82
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260928 0 94.93 97.08 94.83 95.38 21362 95.38 up up correct
BSV.US Vanguard Short 20260928 0 76.35 76.43 76.27 76.34 2846441 76.0723 down down correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260928 0 12.04 12.08 11.9462 12.01 283980 12.01 down down correct
BUL.US Pacer US Cash Cows Growth ETF 20260928 0 61.17 61.235 60.69 60.872 7600 60.872 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260928 0 44.24 44.37 41.55 42.24 412576 42.24 down down correct
BUZZ.US VanEck Vectors ETF Trust 20260928 0 38.68 38.86 38.29 38.44 55700 38.44 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260928 0 21.21 21.295 21.18 21.23 323368 21.1867 up up correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260928 0 26.82 26.9096 26.8112 26.8683 17970 26.8181 up up correct
BYLD.US iShares Yield Optimized Bond ETF 20260928 0 21.64 21.6499 21.5718 21.6 45388 21.6 down down correct
BZQ.US ProShares Trust 20260928 0 20.28 20.3 19.99 20.21 7800 20.21 down down correct
CANE.US Teucrium Sugar 20260928 0 11.29 11.33 11.185 11.23 332633 11.23 down down correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20260928 0 31.145 31.22 31.03 31.142 10412 30.9697 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260928 0 24.19 24.2 24.14 24.14 1300 24.116 down down correct
CBSE.US Listed Funds Trust 20260928 0 46.04 46.21 46.04 46.0896 3727 46.0896 up up correct
CCOR.US Core Alternative ETF 20260928 0 25.42 25.43 25.29 25.3142 5309 25.3142 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20260928 0 41.72 41.98 41.39 41.47 687800 41.47 down down correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260928 0 17.53 17.579 17.53 17.579 300 17.579 up up correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20260928 0 19.57 19.58 19.55 19.56 1500 19.56 down down correct
CGW.US Invesco Exchange 20260928 0 62.56 62.66 62.11 62.35 19400 62.35 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260928 0 19.25 19.25 19.01 19.19 105082 19.19 down down correct
CHGX.US ETF Series Solutions 20260928 0 33.18 33.18 32.84 33.0141 50883 33.0141 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260928 0 16.05 16.11 16 16.01 15500 16.01 down down correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260928 0 27.78 27.78 27.738 27.738 3300 27.738 down down correct
CMBS.US iShares Trust 20260928 0 47.24 47.43 47.2365 47.33 40195 47.1786 up up correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260928 0 64.22 64.2599 63.5 63.7 49378 63.7 down down correct
CMF.US iShares Trust 20260928 0 53.99 54 53.6401 53.92 6276933 53.7792 down down correct
CNBS.US Amplify ETF Trust 20260928 0 28.825 29.55 28.82 29.46 3900 29.46 up up correct
CNRG.US SPDR Kensho Clean Power ETF 20260928 0 84.17 84.17 82.26 82.37 8200 82.37 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20260928 0 45.11 45.28 44.9 45.18 126648 45.18 up up correct
COM.US Direxion Shares ETF Trust 20260928 0 35.02 35.06 34.92 34.97 24551 34.97 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260928 0 28.2 28.2 27.91 28.033 18700 28.033 down down correct
COPX.US Global X Copper Miners ETF 20260928 0 83.87 85.73 83.45 85.26 1776350 85.26 up up correct
CORN.US Teucrium Commodity Trust 20260928 0 19.6 19.615 19.4001 19.53 362320 19.53 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260928 0 91.69 92.2 91.69 92.08 129225 91.6788 up up correct
CPER.US United States Copper Index Fund LP 20260928 0 39.71 39.98 39.63 39.68 534630 39.68 down down correct
CQQQ.US Invesco China Technology ETF 20260928 0 45.29 45.63 45.25 45.41 1021300 45.41 up up correct
CRAK.US VanEck Vectors ETF Trust 20260928 0 64.33 64.55 63.96 64.25 353964 64.25 down down correct
CRBN.US iShares Trust 20260928 0 258.25 258.36 256.64 257.76 5000 257.76 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260928 0 16.22 16.28 15.725 15.74 33600 15.74 down down correct
CSD.US Invesco S&P Spin 20260928 0 127.98 128.34 127.1 127.6 4100 127.6 down down correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260928 0 30.255 30.255 30.099 30.099 200 30.099 down down correct
CURE.US Direxion Shares ETF Trust 20260928 0 132.9 137.2821 132 135.73 35921 135.73 up up correct
CUT.US Invesco MSCI Global Timber ETF 20260928 0 28.5 28.56 28.4 28.56 2100 28.56 up up correct
CVY.US Invesco Zacks Multi 20260928 0 28.69 28.69 28.5528 28.5528 1664 28.5528 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260928 0 101.75 103.63 100.71 101.13 302358 101.0386 down down correct
CWEB.US Direxion Shares ETF Trust 20260928 0 18.61 18.86 18.53 18.63 814550 18.63 up up correct
CWI.US SPDR MSCI ACWI ex 20260928 0 40.7 40.93 40.535 40.76 354233 40.76 up up correct
CWS.US AdvisorShares Focused Equity ETF 20260928 0 66.87 67.16 66.768 67.003 5700 67.003 up up correct
CZA.US Invesco Zacks Mid 20260928 0 119.28 119.68 119.11 119.29 1400 119.29 up up correct
DAT.US ProShares Big Data Refiners ETF 20260928 0 49.64 50.296 49.64 50.296 300 50.296 up up correct
DBA.US Invesco DB Multi 20260928 0 28.46 28.46 28.1901 28.25 1175755 28.25 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260928 0 48.18 48.27 47.91 48.15 21300 48.15 down down correct
DBB.US Invesco DB Multi 20260928 0 25.55 25.625 25.5 25.5 206733 25.5 down down correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260928 0 32.76 32.8 32.22 32.49 998310 32.49 down down correct
DBE.US Invesco DB Energy Fund 20260928 0 37.19 37.5 36.25 36.77 46100 36.77 down down correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260928 0 55.27 55.5279 55.0501 55.31 623141 55.31 up up correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260928 0 39.1 39.42 39.1 39.33 5200 39.33 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260928 0 54.0286 54.33 53.96 54.1669 45188 54.1669 up up correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260928 0 62.44 62.7 62.44 62.6 1700 62.6 up up correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260928 0 115.59 116 115.47 115.83 4700 115.83 up up correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260928 0 32.72 32.8 32.465 32.61 2934278 32.4644 down down correct
DBO.US Invesco DB Oil Fund 20260928 0 24.79 25.08 23.94 24.45 924987 24.45 down down correct
DBP.US Invesco DB Precious Metals Fund 20260928 0 95.62 95.7 95.1 95.11 70000 95.11 down down correct
DDM.US ProShares Ultra Dow30 20260928 0 62.66 63.305 62.47 62.64 92864 62.64 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20260928 0 20.35 20.41 20.34 20.37 2600 20.37 up up correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260928 0 39.4533 39.4533 39.4533 39.4533 329 39.4533
DEEP.US Roundhill Acquirers Deep Value ETF 20260928 0 41.1321 41.1321 41.1321 41.1321 144 41.1321
DEM.US WisdomTree Trust 20260928 0 55.76 55.96 55.49 55.74 489058 55.74 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260928 0 38.44 38.54 38.21 38.33 95494 38.33 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20260928 0 63.99 64.16 63.81 63.925 6400 63.925 down down correct
DEW.US WisdomTree Global High Dividend Fund 20260928 0 70.05 70.05 69.69 70 25400 70 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260928 0 44.85 44.95 44.65 44.72 1890684 44.72 down down correct
DFAE.US Dimensional ETF Trust 20260928 0 39.5 39.7 39.16 39.54 612600 39.54 up up correct
DFAI.US Dimensional International Core Equity Market ETF 20260928 0 41.89 42.09 41.705 41.89 1601635 41.89
DFAS.US Dimensional U.S. Small Cap ETF 20260928 0 78.27 78.505 77.71 78.04 484105 78.04 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260928 0 67.72 67.86 67.27 67.4 313752 67.4 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20260928 0 52.75 52.86 52.5 52.6 360083 52.6 down down correct
DFCF.US Dimensional ETF Trust 20260928 0 40.17 40.23 40.075 40.18 4384064 40.18 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260928 0 75.06 75.23 74.69 74.69 24800 74.69 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260928 0 51.01 51.02 48.33 48.65 500803 48.65 down down correct
DFIP.US Dimensional ETF Trust 20260928 0 39.11 39.165 39.0386 39.07 202880 39.07 down down correct
DFIV.US DFIV 20260928 0 56.95 57.13 56.7199 56.89 1503162 56.89 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260928 0 116.82 117.1 116.32 116.47 28200 116.47 down down correct
DFNM.US Dimensional ETF Trust 20260928 0 45.97 45.97 45.74 45.86 1095700 45.86 down down correct
DFSD.US Dimensional ETF Trust 20260928 0 46.47 46.48 46.39 46.425 852260 46.425 down down correct
DFUS.US Dimensional U.S. Equity ETF 20260928 0 83.7 83.83 83.2249 83.39 363834 83.39 down down correct
DGP.US DB Gold Double Long ETN 20260928 0 143.75 147.104 142.36 143.9607 106475 143.9607 up up correct
DGRO.US iShares Core Dividend Growth ETF 20260928 0 76.295 76.4701 76.06 76.19 1823081 76.19 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260928 0 62.98 63.345 62.53 62.96 57390 62.96 down down correct
DGT.US SPDR Series Trust 20260928 0 186.89 187.48 186.62 186.97 4600 186.97 up up correct
DGZ.US DB Gold Short ETN 20260928 0 5.8 5.8 5.33 5.5 1300 5.5 down down correct
DHS.US WisdomTree U.S. High Dividend Fund 20260928 0 113.78 113.85 113.23 113.36 31500 113.36 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260928 0 514.29 517.04 513.2999 514.02 2443765 514.02 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260928 0 17.29 17.31 17.265 17.29 33338 17.2257
DIG.US ProShares Ultra Oil & Gas 20260928 0 67.25 67.25 65.4 66.03 58162 66.03 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20260928 0 87.19 87.38 86.87 86.91 23300 86.91 down down correct
DIV.US Global X SuperDividend U.S. ETF 20260928 0 19.02 19.08 18.9325 19 135625 19 down down correct
DIVO.US Amplify ETF Trust 20260928 0 47.11 47.22 47.015 47.05 602500 46.861 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20260928 0 33.33 33.537 33.33 33.404 600 33.404 up up correct
DIVZ.US Listed Funds Trust 20260928 0 36.89 36.92 36.81 36.91 15400 36.91 up up correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260928 0 63.71 63.99 63.5 63.76 66578 63.76 up up correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260928 0 52.25 52.25 51.5212 51.74 59727 51.74 down down correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260928 0 98.28 98.42 97.99 98 215545 98 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260928 0 87.64 87.79 87.26 87.62 13400 87.62 down down correct
DNL.US WisdomTree Global ex 20260928 0 44.66 44.88 44.36 44.72 13000 44.72 up up correct
DOG.US ProShares Short Dow30 20260928 0 22.02 22.0586 21.9099 22.03 9605404 22.03 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260928 0 75.51 75.56 74.97 75.43 37900 75.43 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260928 0 54.69 54.8179 54.29 54.48 382047 54.48 down down correct
DOO.US WisdomTree International Dividend ex 20260928 0 56.42 57.3 55.705 56.67 178066 56.494 up up correct
DPST.US Direxion Shares ETF Trust 20260928 0 118.89 120 114.91 115.18 124158 115.18 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260928 0 35.76 37.28 35.76 37.24 529733 37.24 up up correct
DRN.US Direxion Shares ETF Trust 20260928 0 8.7 8.79 8.4768 8.57 1324923 8.57 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260928 0 22.05 22.7757 21.97 22.57 149786 22.57 up up correct
DSI.US iShares MSCI KLD 400 Social ETF 20260928 0 146.49 147.12 145.954 146.51 94860 146.51 up up correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260928 0 64.41 64.63 64.12 64.28 78801 64.28 down down correct
DSTX.US ETF Series Solutions 20260928 0 34.18 34.275 34.08 34.205 3700 34.205 up up correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260928 0 94.51 94.57 94.16 94.19 108800 94.19 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20260928 0 50.74 50.96 50.45 50.77 1900 50.77 up up correct
DTH.US WisdomTree International High Dividend Fund 20260928 0 57.03 57.21 56.71 56.82 45000 56.82 down down correct
DUG.US ProShares UltraShort Oil & Gas 20260928 0 14.88 15.31 14.88 15.19 131270 15.19 up up correct
DUSL.US Direxion Shares ETF Trust 20260928 0 77.04 77.99 75.56 76.61 8400 76.61 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260928 0 39.75 40.23 38.67 39.81 1622987 39.81 up up correct
DVYE.US iShares Inc. 20260928 0 34.14 34.31 34.0901 34.12 45248 34.12 down down correct
DWM.US WisdomTree International Equity Fund 20260928 0 74.07 74.33 73.87 74.2 13000 74.2 up up correct
DWMF.US WisdomTree International Multifactor Fund 20260928 0 33.61 33.61 33.58 33.58 400 33.58 down down correct
DWX.US SPDR S&P International Dividend ETF 20260928 0 46.47 46.54 46.34 46.38 16700 46.38 down down correct
DXD.US ProShares Trust 20260928 0 17.74 17.7951 17.55 17.74 4468353 17.74
DXJ.US WisdomTree Japan Hedged Equity Fund 20260928 0 179.64 180.19 178.77 179.67 126700 179.67 up up correct
DYLD.US Two Roads Shared Trust 20260928 0 21.95 22 21.95 22 1000 22 up up correct
DYNF.US BlackRock ETF Trust 20260928 0 69.72 69.8 69.31 69.41 1970126 69.41 down down correct
DZZ.US DB Gold Double Short ETN 20260928 0 1.78 2 1.68 1.73 92100 1.73 down down correct
EAGG.US iShares Trust 20260928 0 45.35 45.39 45.23 45.33 412953 45.1676 down down correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260928 0 33.96 33.96 33.75 33.89 4100 33.89 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260928 0 20.58 20.605 20.53 20.55 259400 20.4462 down up incorrect
ECNS.US iShares Trust 20260928 0 27.47 27.52 27.39 27.52 2500 27.52 up down incorrect
ECON.US Columbia Emerging Markets Consumer ETF 20260928 0 35.55 35.82 35.55 35.72 19100 35.72 up down incorrect
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260928 0 78.03 78.78 75.64 78.07 71717 78.07 up up correct
EDIV.US SPDR Index Shares Funds 20260928 0 40.68 40.7814 40.56 40.67 78925 40.67 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260928 0 23.81 23.81 23.73 23.74 1200 23.74 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260928 0 44.76 45.03 44.76 44.839 16300 44.839 up up correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260928 0 56.64 56.91 56.27 56.72 2973967 55.9519 up up correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260928 0 14.28 14.64 14.09 14.24 164600 14.24 down down correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260928 0 28.21 28.3365 28.21 28.21 42502 28.21
EEM.US iShares MSCI Emerging Markets ETF 20260928 0 67.17 67.465 66.5 67.2 23108080 67.2 up up correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260928 0 22.55 22.68 22.35 22.56 3300 22.56 up up correct
EEMS.US iShares MSCI Emerging Markets Small 20260928 0 75.3 75.38 74.78 75.32 11200 75.32 up up correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260928 0 53.2 53.26 53.2 53.2092 1447 53.2092 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260928 0 65.22 65.24 64.82 65.17 5800 65.17 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20260928 0 109.29 109.8 108.91 109.42 21800 109.42 up up correct
EEV.US ProShares Trust 20260928 0 10.47 10.62 10.45 10.46 20300 10.46 down down correct
EFA.US iShares MSCI EAFE ETF 20260928 0 104.985 105.62 104.495 105.04 20730721 105.04 up up correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260928 0 54.2028 54.27 53.92 54.1605 6092 54.1605 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20260928 0 74.38 74.54 74.08 74.34 33852 74.34 down down correct
EFO.US ProShares Ultra MSCI EAFE 20260928 0 73 73.1 72.49 73.04 1400 73.04 up up correct
EFU.US ProShares UltraShort MSCI EAFE 20260928 0 7.17 7.17 7.06 7.1 11100 7.1 down down correct
EFZ.US ProShares Short MSCI EAFE 20260928 0 22.75 22.75 22.68 22.72 1000 22.72 down down correct
EIDO.US iShares MSCI Indonesia ETF 20260928 0 11.86 11.905 11.845 11.87 381540 11.87 up up correct
EINC.US VanEck Vectors Energy Income ETF 20260928 0 114.47 114.65 113.75 114.12 3000 114.12 down down correct
EIRL.US iShares Trust 20260928 0 82.49 83.02 82.46 82.99 2000 82.99 up up correct
EIS.US iShares MSCI Israel ETF 20260928 0 120.91 121.39 120.07 121.35 25700 121.35 up up correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260928 0 37.22 37.22 37.127 37.176 2900 37.176 down down correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260928 0 31.37 31.396 31.18 31.35 16800 31.35 down down correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260928 0 27.81 27.91 27.75 27.78 22000 27.78 down down correct
EMBD.US Global X Emerging Markets Bond ETF 20260928 0 22.772 22.785 22.72 22.749 18500 22.6371 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260928 0 23.99 24.02 23.94 24.01 33945 23.8878 up up correct
EMLC.US VanEck Vectors ETF Trust 20260928 0 24.81 24.86 24.765 24.77 2633824 24.6321 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260928 0 41.61 41.61 41.17 41.32 435445 41.32 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260928 0 38.05 38.11 37.78 38.01 26800 38.01 down down correct
EMNT.US EMNT 20260928 0 98.69 98.69 98.58 98.647 6600 98.3168 down down correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260928 0 31.06 31.245 30.93 31.04 41600 31.04 down down correct
EMTY.US ProShares Trust 20260928 0 24.62 24.62 24.491 24.491 1700 24.491 down down correct
ENFR.US Alerian Energy Infrastructure ETF 20260928 0 37.54 37.6084 37.21 37.38 71966 37.38 down down correct
EOCT.US Innovator ETFs Trust 20260928 0 35.11 35.38 35.11 35.3576 3053 35.3576 up up correct
EPHE.US iShares MSCI Philippines ETF 20260928 0 23.14 23.18 22.83 23.11 36062 23.11 down down correct
EPI.US WisdomTree India Earnings Fund 20260928 0 41.06 41.16 40.94 41.04 589135 41.04 down down correct
EPOL.US iShares Trust 20260928 0 44.48 44.9 44.42 44.66 153100 44.66 up up correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260928 0 55.5 55.75 55.32 55.5 212382 55.5
EPS.US WisdomTree U.S. Earnings 500 Fund 20260928 0 80.53 80.6 80.09 80.22 22600 80.22 down down correct
EPU.US iShares MSCI Peru ETF 20260928 0 88.95 89.9 88.77 89.44 20100 89.44 up up correct
EPV.US ProShares UltraShort FTSE Europe 20260928 0 18.24 18.3 18.1 18.17 8100 18.17 down down correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260928 0 57.95 57.95 57.5 57.65 133278 57.65 down down correct
EQL.US ALPS Equal Sector Weight ETF 20260928 0 50.58 50.63 50.33 50.33 28591 50.33 down down correct
EQWL.US Invesco Exchange 20260928 0 130.23 130.42 129.66 129.96 267171 129.96 down down correct
ERTH.US Invesco Exchange 20260928 0 43.04 43.04 42.72 42.72 3700 42.72 down down correct
ERX.US Direxion Shares ETF Trust 20260928 0 104.71 104.71 101.57 102.24 276800 102.24 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260928 0 9.1 9.38 9.07 9.29 18492500 9.29 up up correct
ESBA.US Empire State Realty OP L.P 20260928 0 3.97 3.97 3.97 3.97 200 3.97
ESGY.US American Century Sustainable Growth ETF 20260928 0 77.44 78.11 77.44 77.92 1420 77.92 up up correct
ETHO.US Etho Climate Leadership U.S. ETF 20260928 0 80.01 80.054 79.7 79.8 2800 79.8 down down correct
EUDG.US WisdomTree Trust 20260928 0 38.19 38.44 38.17 38.317 2100 38.317 up up correct
EUM.US ProShares Short MSCI Emerging Markets 20260928 0 15.59 15.77 15.56 15.6 17500 15.6 up up correct
EUO.US ProShares Trust II 20260928 0 31.31 31.43 31.27 31.37 24900 31.37 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260928 0 44.08 45.08 43.94 44.56 18300 44.56 up up correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260928 0 112.41 112.66 111.92 112.2 58664 112.2 down down correct
EUSB.US iShares Trust 20260928 0 41.67 41.69 41.5801 41.63 29673 41.4838 down down correct
EVNT.US EVNT 20260928 0 12.32 12.32 12.275 12.275 3900 12.275 down down correct
EVX.US VanEck Vectors ETF Trust 20260928 0 39.08 39.26 39.01 39.12 11000 39.12 up up correct
EWA.US iShares MSCI Australia ETF 20260928 0 28.48 28.67 28.4068 28.5 2672306 28.5 up up correct
EWC.US iShares MSCI Canada ETF 20260928 0 59.2 59.36 58.88 59.07 1529471 59.07 down down correct
EWD.US iShares MSCI Sweden ETF 20260928 0 50.99 51.23 50.675 50.95 129099 50.95 down down correct
EWG.US iShares MSCI Germany ETF 20260928 0 42.01 42.33 41.89 42.13 1090095 42.13 up up correct
EWH.US iShares Inc. 20260928 0 22.4 22.515 22.38 22.41 3879372 22.41 up up correct
EWI.US iShares MSCI Italy ETF 20260928 0 59.97 60.38 59.75 60.04 210914 60.04 up up correct
EWJ.US iShares MSCI Japan ETF 20260928 0 97.02 97.315 96.285 96.83 5059238 96.83 down down correct
EWK.US iShares MSCI Belgium ETF 20260928 0 26.5 26.61 26.44 26.54 20784 26.54 up up correct
EWL.US iShares MSCI Switzerland ETF 20260928 0 60.29 60.655 60.07 60.42 294106 60.42 up up correct
EWM.US iShares MSCI Malaysia ETF 20260928 0 27.73 27.75 27.61 27.67 111400 27.67 down down correct
EWN.US iShares MSCI Netherlands ETF 20260928 0 67.99 68.41 67.6512 68.1 23836 68.1 up down incorrect
EWO.US iShares MSCI Austria ETF 20260928 0 43.95 44.45 43.93 44.33 20703 44.33 up down incorrect
EWP.US iShares MSCI Spain ETF 20260928 0 60.57 60.845 60.2501 60.64 288794 60.64 up down incorrect
EWQ.US iShares MSCI France ETF 20260928 0 43.56 44.01 43.475 43.78 234210 43.78 up down incorrect
EWS.US iShares MSCI Singapore ETF 20260928 0 33.52 33.67 33.4405 33.56 754994 33.56 up up correct
EWT.US iShares MSCI Taiwan ETF 20260928 0 113.91 114.45 112.215 114.17 2975529 114.17 up up correct
EWU.US iShares MSCI United Kingdom ETF 20260928 0 47.3 47.49 47.105 47.27 867903 47.27 down down correct
EWV.US ProShares UltraShort MSCI Japan 20260928 0 16.06 16.26 15.92 16.09 2100 16.09 up up correct
EWW.US iShares MSCI Mexico ETF 20260928 0 73.01 73.34 72.16 72.37 1363035 72.37 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260928 0 71.04 71.46 70.9 71.21 27800 71.21 up up correct
EWY.US iShares MSCI South Korea ETF 20260928 0 184.62 185.1299 180.385 183.58 11064600 183.58 down down correct
EWZ.US iShares MSCI Brazil ETF 20260928 0 36.18 36.6 36.12 36.21 20002260 36.21 up up correct
EXI.US iShares Global Industrials ETF 20260928 0 191.72 192.575 190.68 191.36 33608 191.36 down down correct
EZA.US iShares MSCI South Africa ETF 20260928 0 64.39 64.92 64.23 64.47 211848 64.47 up up correct
EZJ.US ProShares Ultra MSCI Japan 20260928 0 67.93 68.28 67.405 68.0038 37556 68.0038 up up correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260928 0 72.54 72.5659 72.0199 72.24 24907 72.24 down down correct
FAN.US First Trust Global Wind Energy ETF 20260928 0 22.88 22.91 22.73 22.79 15400 22.79 down down correct
FAS.US Direxion Shares ETF Trust 20260928 0 150.7 151.5 146.77 147.2 379293 147.2 down down correct
FAZ.US Direxion Shares ETF Trust 20260928 0 36.93 37.93 36.81 37.84 589100 37.84 up up correct
FBND.US Fidelity Total Bond ETF 20260928 0 43.61 43.665 43.5 43.57 4395440 43.404 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260928 0 270.91 275.02 270.91 273.36 99803 273.36 up up correct
FCG.US First Trust Natural Gas ETF 20260928 0 29.55 29.55 28.91 28.95 898824 28.95 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260928 0 73.06 73.06 71.8 71.92 349338 71.92 down down correct
FCOR.US Fidelity Merrimack Street Trust 20260928 0 45.02 45.02 44.7709 44.9 51898 44.725 down down correct
FDD.US First Trust Exchange 20260928 0 19.73 19.81 19.65 19.73 82358 19.73
FDHY.US Fidelity High Yield Factor ETF 20260928 0 47.99 48.2 47.87 48.02 167083 47.767 up up correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260928 0 95.58 95.62 94.88 94.9 254058 94.9 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260928 0 49.67 49.81 49.46 49.66 497280 49.66 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20260928 0 71.08 71.26 70.93 70.9485 29222 70.9485 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260928 0 88.27 88.55 88.15 88.55 7400 88.55 up up correct
FDMO.US Fidelity Momentum Factor ETF 20260928 0 96.05 96.05 94.9675 95.51 53118 95.51 down down correct
FDN.US First Trust Exchange 20260928 0 287.26 287.92 284.87 285.83 274215 285.83 down down correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20260928 0 68.92 69.103 68.63 68.65 23300 68.65 down down correct
FDVV.US Fidelity High Dividend ETF 20260928 0 61.5 61.64 61.24 61.32 588399 61.32 down down correct
FEDM.US FEDM 20260928 0 64.442 64.442 64.442 64.442 100 64.442
FEIG.US FEIG 20260928 0 38.721 38.725 38.7 38.718 2000 38.718 down down correct
FENY.US Fidelity MSCI Energy Index ETF 20260928 0 34.57 34.57 34.08 34.21 1928709 34.21 down down correct
FEUS.US FEUS 20260928 0 83.66 83.66 83.12 83.2 9900 83.2 down down correct
FEZ.US SPDR EURO STOXX 50 ETF 20260928 0 68.33 68.91 68.045 68.47 650174 68.47 up up correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260928 0 20.82 20.82 20.762 20.762 100 20.532 down down correct
FFND.US Northern Lights Fund Trust II 20260928 0 32.28 32.283 32.199 32.199 3600 32.199 down down correct
FFTY.US Innovator ETFs Trust 20260928 0 34.52 34.92 34.52 34.76 6000 34.76 up up correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260928 0 33.72 33.8 33.59 33.65 95622 33.65 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260928 0 82.27 83.15 82.165 82.92 316393 82.92 up up correct
FIDI.US Fidelity International High Dividend ETF 20260928 0 28.31 28.42 28.22 28.29 49200 28.29 down down correct
FIDU.US Fidelity Covington Trust 20260928 0 89.8 90.14 89.04 89.5 229260 89.5 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260928 0 3.6 3.71 3.6 3.64 2794 3.64 up up correct
FIGB.US Fidelity Investment Grade Bond ETF 20260928 0 41.04 41.4373 40.91 40.95 92747 40.799 down down correct
FISK.US Empire State Realty OP L.P 20260928 0 3.84 3.84 3.84 3.84 0 3.84
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260928 0 24.56 24.56 24.4524 24.5 71978 24.4062 down down correct
FITE.US SPDR S&P Kensho Future Security ETF 20260928 0 109.67 111.38 109.67 110.584 4700 110.584 up up correct
FIVA.US Fidelity International Value Factor ETF 20260928 0 38.56 38.72 38.38 38.52 50901 38.52 down down correct
FIW.US First Trust Exchange 20260928 0 104.81 104.99 103.99 104.9 37100 104.9 up up correct
FLAU.US Franklin FTSE Australia ETF 20260928 0 34.05 34.14 34.05 34.09 5500 34.09 up up correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260928 0 36.79 36.87 36.44 36.772 14600 36.772 down down correct
FLBR.US Franklin FTSE Brazil ETF 20260928 0 22.66 22.93 22.66 22.77 67152 22.77 up up correct
FLCA.US Franklin Templeton ETF Trust 20260928 0 52.83 52.92 52.59 52.74 16100 52.74 down down correct
FLCB.US Franklin Templeton ETF Trust 20260928 0 20.43 20.485 20.415 20.46 358777 20.3789 up up correct
FLCH.US Franklin FTSE China ETF 20260928 0 20.78 20.81 20.73 20.76 42000 20.76 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260928 0 20.38 20.38 20.3 20.36 252883 20.2689 down down correct
FLEE.US Franklin FTSE Europe ETF 20260928 0 38.54 38.637 38.48 38.48 2100 38.48 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20260928 0 36.33 36.45 36.185 36.2902 18763 36.2902 down down correct
FLGR.US Franklin FTSE Germany ETF 20260928 0 32.64 32.81 32.64 32.735 6100 32.735 up up correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260928 0 19.47 19.4879 19.435 19.47 206031 19.4076
FLIN.US Franklin FTSE India ETF 20260928 0 33.89 33.91 33.7639 33.78 385162 33.78 down down correct
FLJH.US Franklin Templeton ETF Trust 20260928 0 46.01 46.06 45.92 45.96 6900 45.96 down down correct
FLJP.US Franklin FTSE Japan ETF 20260928 0 41.3 41.41 40.985 41.19 539081 41.19 down down correct
FLKR.US Franklin FTSE South Korea ETF 20260928 0 60.76 60.84 59.4 60.31 505500 60.31 down down correct
FLLA.US Franklin FTSE Latin America ETF 20260928 0 27.1 27.35 27.08 27.14 21700 27.14 up up correct
FLMB.US Franklin Liberty Federal Tax 20260928 0 22.13 22.13 21.77 21.88 33000 21.7802 down down correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260928 0 23.33 23.3425 23.19 23.22 1745069 23.1294 down down correct
FLMX.US Franklin FTSE Mexico ETF 20260928 0 35.32 35.32 35.077 35.083 12400 35.083 down down correct
FLRG.US Fidelity Covington Trust 20260928 0 41.45 41.63 41.4 41.443 11400 41.443 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260928 0 30.84 30.84 30.81 30.82 1058228 30.7138 down down correct
FLRT.US Pacer Funds Trust 20260928 0 46.56 46.64 46.5 46.5 270393 46.5 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20260928 0 31.87 31.92 31.87 31.92 200 31.92 up up correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260928 0 28.8 28.885 28.55 28.84 91600 28.84 up up correct
FLSW.US Franklin FTSE Switzerland ETF 20260928 0 41.41 41.63 41.38 41.52 6700 41.52 up up correct
FLTB.US Fidelity Merrimack Street Trust 20260928 0 49.24 49.24 49.1 49.11 25675 48.929 down down correct
FLTR.US VanEck Vectors ETF Trust 20260928 0 25.59 25.6 25.58 25.59 2055981 25.501
FLTW.US Franklin FTSE Taiwan ETF 20260928 0 110.38 110.72 108.76 110.44 180100 110.44 up up correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260928 0 24.98 24.98 24.92 24.94 156000 24.8522 down down correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260928 0 6 6.4485 5.81 5.98 182142 5.98 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20260928 0 56.35 56.8603 56.04 56.55 107849 56.55 up up correct
FMF.US First Trust Managed Futures Strategy Fund 20260928 0 52.06 52.21 52.0001 52.0556 15763 52.0556 down down correct
FMNY.US First Trust Exchange 20260928 0 25.02 25.02 24.64 24.8173 9024 24.8173 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260928 0 11.87 11.96 11.87 11.921 9600 11.921 up up correct
FNCL.US Fidelity MSCI Financials Index ETF 20260928 0 77.47 77.56 76.81 76.84 134640 76.84 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260928 0 35.32 35.46 35.105 35.27 2680766 35.27 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260928 0 30.98 30.995 30.835 30.86 316166 30.86 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260928 0 50.29 50.51 50.08 50.22 59957 50.22 down down correct
FNDE.US Schwab Strategic Trust 20260928 0 41.99 42.16 41.83 42.02 2243000 42.02 up up correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260928 0 54.55 54.8136 54.345 54.55 1373441 54.55
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260928 0 31.87 31.89 31.72 31.75 4191431 31.75 down down correct
FNGD.US MicroSectors FANG+ Index 20260928 0 24.22 25.15 24.15 24.87 352566 24.87 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260928 0 276.15 276.71 271.74 273.223 5900 273.223 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260928 0 159.29 159.29 156.41 156.991 8500 156.991 down down correct
FNGS.US MicroSectors FANG+ ETN 20260928 0 83.09 83.09 81.78 82.8 21400 82.8 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260928 0 35.2 35.2504 33.76 34.19 2987565 34.19 down down correct
FORH.US ETF Opportunities Trust 20260928 0 24.04 24.04 23.732 23.732 300 23.732 down down correct
FPE.US First Trust Preferred Securities and Income ETF 20260928 0 17.17 17.188 17.12 17.14 1496422 17.14 down down correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260928 0 18.53 18.53 18.47 18.48 336152 18.48 down down correct
FPX.US First Trust US Equity Opportunities ETF 20260928 0 178.63 178.63 176.98 178.15 18700 178.15 down down correct
FQAL.US Fidelity Quality Factor ETF 20260928 0 83.994 84.059 83.665 83.84 32700 83.84 down down correct
FREL.US Fidelity Covington Trust 20260928 0 27.63 27.695 27.38 27.48 647115 27.48 down down correct
FRI.US First Trust S&P REIT Index Fund 20260928 0 30 30.05 29.775 29.84 28945 29.84 down down correct
FRTY.US Alger Mid Cap 40 ETF 20260928 0 23.5 23.61 23.44 23.54 16600 23.54 up up correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260928 0 42 42.02 41.79 41.89 389123 41.754 down down correct
FSIG.US First Trust Exchange 20260928 0 18.38 18.38 18.35 18.35 255302 18.35 down down correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20260928 0 19.44 19.44 19.385 19.4 272143 19.4 down down correct
FSMD.US Fidelity Covington Trust 20260928 0 49.58 49.7199 49.2685 49.6 210009 49.6 up up correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260928 0 51.67 52.03 51.5 51.91 200706 51.91 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260928 0 299.58 300.77 296.21 298.6 329067 298.6 down down correct
FTSD.US Franklin ETF Trust 20260928 0 89.01 89.03 88.86 88.95 58898 88.6197 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260928 0 19.91 19.93 19.89 19.91 225378 19.91
FUTY.US Fidelity MSCI Utilities Index ETF 20260928 0 51.17 51.17 50.56 50.82 455615 50.82 down down correct
FVAL.US Fidelity Value Factor ETF 20260928 0 81.74 81.74 81.16 81.181 51893 81.181 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20260928 0 47.45 47.58 47.2321 47.4 667736 47.4 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260928 0 69.54 69.66 69.49 69.53 12100 69.4411 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260928 0 127.55 127.8 127.5 127.5 31000 127.2852 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260928 0 68.94 69.02 68.9 68.9 24800 68.893 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260928 0 64.48 65.01 64.25 64.69 8800 64.69 up up correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260928 0 104.93 105.1 104.78 104.905 67670 104.8173 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260928 0 105.82 106.01 105.75 105.8 35200 105.8 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260928 0 58.36 58.78 58.24 58.71 10400 58.71 up up correct
FXH.US First Trust Health Care AlphaDEX Fund 20260928 0 130.95 132.3 130.95 131.83 40900 131.83 up up correct
FXI.US iShares Trust 20260928 0 34.2 34.33 34.16 34.17 16314600 34.17 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20260928 0 218.27 219.54 216.79 219 27900 219 up up correct
FXN.US First Trust Energy AlphaDEX Fund 20260928 0 22.59 22.59 22.145 22.16 685533 22.16 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20260928 0 61.83 61.83 61.4 61.44 114100 61.44 down down correct
FXP.US ProShares UltraShort FTSE China 50 20260928 0 21.7 21.7 21.66 21.69 700 21.69 down down correct
FXU.US First Trust Utilities AlphaDEX Fund 20260928 0 43.93 43.955 43.465 43.62 235790 43.62 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260928 0 58.34 58.3769 58.18 58.22 53537 58.22 down down correct
FXZ.US First Trust Exchange 20260928 0 78.34 78.85 78.13 78.14 71931 78.14 down down correct
GAL.US SPDR SSgA Global Allocation ETF 20260928 0 52.63 52.76 52.55 52.63 17900 52.63
GAMR.US ETF Managers Trust 20260928 0 99.637 99.637 99.637 99.637 300 99.637
GBIL.US Goldman Sachs Access Treasury 0 20260928 0 100.06 100.07 100.06 100.07 675061 99.7711 up up correct
GBUG.US iPath Gold ETN 20260928 0 46.71 47.405 46.317 46.684 29500 46.684 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260928 0 26.7 26.74 26.53 26.6244 45583 26.6244 down down correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260928 0 39.388 39.4 39.275 39.32 84879 39.1343 down down correct
GDMA.US Alpha Architect ETF Trust 20260928 0 40.91 40.91 40.76 40.79 1100 40.79 down down correct
GDOC.US Goldman Sachs ETF Trust 20260928 0 37.611 37.611 37.611 37.611 100 37.611
GDX.US VanEck Vectors Gold Miners ETF 20260928 0 88.16 89.43 87.36 87.89 30488301 87.89 down down correct
GDXD.US MicroSectors Gold Miners 20260928 0 22.06 22.5 21.23 22.2 2343397 22.2 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260928 0 114.72 116.49 113.66 114.1 5640800 114.1 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260928 0 107.8 113.5 105.0309 107 2475505 107 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260928 0 51.29 51.51 50.8764 51.45 67985 51.45 up up correct
GGRW.US Gabelli ETFs Trust 20260928 0 37.69 37.74 37.588 37.588 1600 37.588 down down correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260928 0 43.43 43.46 43.28 43.38 13200 43.14 down down correct
GIGB.US Goldman Sachs ETF Trust 20260928 0 43.62 43.66 43.505 43.59 60189 43.4093 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20260928 0 70.79 70.82 70.4294 70.54 24617 70.54 down down correct
GINN.US Goldman Sachs Innovate Equity ETF 20260928 0 81.46 81.46 81.245 81.246 500 81.246 down down correct
GLD.US SPDR Gold Trust 20260928 0 379.76 381.52 376.88 377.91 14843410 377.91 down down correct
GLDM.US World Gold Trust 20260928 0 81.97 82.3 81.32 81.56 4708711 81.56 down down correct
GLIN.US VanEck Vectors ETF Trust 20260928 0 43.36 43.36 43 43.24 7100 43.24 down down correct
GLL.US ProShares Trust II 20260928 0 25.09 25.4398 24.9 25.3 4984795 25.3 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260928 0 37.94 38 37.66 37.924 10300 37.924 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260928 0 187.06 188.18 185.65 186.17 118700 186.17 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260928 0 156.67 157.66 156.37 157.24 3500 157.24 up up correct
GNR.US SPDR S&P Global Natural Resources ETF 20260928 0 75.22 75.42 74.74 74.92 146653 74.92 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260928 0 43.48 44.04 43.09 43.32 12100 43.32 down down correct
GOEX.US Global X Funds 20260928 0 83.38 84.04 82.59 82.99 4300 82.99 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260928 0 60.19 60.22 59.84 60.04 17800 60.04 down down correct
GREK.US Global X MSCI Greece ETF 20260928 0 85.21 86.04 84.77 85.91 24866 85.91 up up correct
GRN.US iPath Series B Carbon ETN 20260928 0 34.465 34.465 34.465 34.465 100 34.465
GRNB.US VanEck Vectors ETF Trust 20260928 0 23.3 23.35 23.25 23.32 78707 23.2332 up up correct
GSEU.US Goldman Sachs ETF Trust 20260928 0 48.66 48.74 48.225 48.6046 5407 48.6046 down down correct
GSG.US iShares S&P GSCI Commodity 20260928 0 35.97 36.07 35.34 35.69 2823394 35.69 down down correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260928 0 46.43 46.67 46.28 46.51 242908 46.51 up up correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260928 0 55.66 55.75 55.5825 55.5825 2444 55.5825 down down correct
GSLC.US Goldman Sachs ETF Trust 20260928 0 146.07 146.44 145.4 145.77 162604 145.77 down down correct
GSPY.US Gotham Enhanced 500 ETF 20260928 0 42.49 42.56 42.39 42.39 2100 42.39 down down correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260928 0 86.16 86.84 86.045 86.56 24100 86.56 up up correct
GSY.US Invesco Ultra Short Duration ETF 20260928 0 49.91 49.92 49.9 49.9 1373578 49.9 down down correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260928 0 58.3 58.75 57.85 58.529 10500 58.529 up up correct
GTO.US Invesco Total Return Bond ETF 20260928 0 44.72 44.77 44.627 44.71 283800 44.71 down down correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260928 0 53.515 53.66 53.2096 53.39 664665 53.39 down down correct
GURU.US Global X Guru Index ETF 20260928 0 67.54 67.72 67.48 67.48 1100 67.48 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260928 0 42.36 42.36 40.73 40.83 564800 40.83 down down correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260928 0 170.79 170.79 168.849 169.24 10100 169.24 down down correct
GWX.US SPDR S&P International Small Cap ETF 20260928 0 45.86 45.96 45.59 45.68 56493 45.68 down down correct
GXC.US SPDR Index Shares Funds 20260928 0 86.78 86.97 86.59 86.82 12900 86.82 up up correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260928 0 13.71 14.81 13.71 13.92 37000 13.92 up up correct
HACK.US ETF Series Solutions 20260928 0 116.96 119.7999 116.1 119.46 257942 119.46 up up correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260928 0 34.32 34.35 33.95 33.95 1900 33.95 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20260928 0 74.11 74.17 73.86 73.86 21300 73.86 down down correct
HAUZ.US DBX ETF Trust 20260928 0 21.34 21.49 21.33 21.375 133387 21.375 up up correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260928 0 45.72 45.89 45.605 45.757 6600 45.757 up up correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260928 0 32.9 33.08 32.8501 32.99 129189 32.99 up up correct
HDG.US ProShares Hedge Replication ETF 20260928 0 54.06 54.06 54.06 54.06 500 54.06
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260928 0 15.3 15.5478 15.3 15.54 265153 15.54 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260928 0 15.8587 15.8587 15.8587 15.8587 421 15.8587
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260928 0 36.54 36.7 36.52 36.615 2400 36.615 up up correct
HDV.US iShares Core High Dividend ETF 20260928 0 28.32 28.405 28.222 28.31 3703512 28.31 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260928 0 56.23 56.63 55.99 56.38 98632 56.38 up up correct
HEQT.US Simplify Exchange Traded Funds 20260928 0 34.36 34.45 34.2497 34.44 18476 34.44 up up correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260928 0 64.98 65.04 64.55 64.86 11700 64.86 down down correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260928 0 48.91 49.3 48.82 49.15 72233 49.15 up up correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260928 0 37.46 37.67 37.311 37.5 325851 37.5 up up correct
HHH.US ETF Managers Trust 20260928 0 68.08 74.37 68 73.95 1896505 73.95 up up correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260928 0 112.05 112.11 105.68 109.09 40300 109.09 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260928 0 16.91 17.78 16.835 17.29 136818 17.29 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20260928 0 10.94 10.94 10.79 10.82 97312 10.82 down down correct
HMOP.US Hartford Municipal Opportunities ETF 20260928 0 37 37.05 36.78 36.93 364285 36.8091 down down correct
HOLD.US AdvisorShares Trust 20260928 0 32.63 32.63 32.63 32.63 100 32.63
HOMZ.US ETF Series Solutions 20260928 0 41.5 41.5 41.41 41.41 1400 41.41 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260928 0 43.51 43.65 43.409 43.59 8638 43.59 up up correct
HTAB.US Hartford Exchange 20260928 0 18 18 17.9 17.96 155700 17.8943 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260928 0 44.06 44.515 44.03 44.365 8604 44.365 up up correct
HTRB.US Hartford Total Return Bond ETF 20260928 0 32.3 32.335 32.2243 32.28 321324 32.147 down down correct
HTUS.US Exchange Traded Concepts Trust 20260928 0 46.29 46.3 45.7 45.726 4200 45.726 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260928 0 38.97 39 38.88 38.938 6800 38.938 down down correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260928 0 45.3 45.3 45.05 45.185 18400 44.9524 down down correct
HYDW.US DBX ETF Trust 20260928 0 45.77 45.776 45.66 45.74 6200 45.74 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260928 0 19.51 19.56 19.5 19.56 187320 19.4456 up up correct
HYG.US iShares Trust 20260928 0 77.6 77.65 77.42 77.54 98803633 77.1969 down down correct
HYGH.US iShares U.S. ETF Trust 20260928 0 86 86.407 85.88 85.939 38100 85.939 down down correct
HYGV.US FlexShares Trust 20260928 0 39.05 39.06 38.9599 39.02 141499 38.7622 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260928 0 35.36 35.405 35.31 35.37 2452582 35.1643 up up correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260928 0 23.57 23.598 23.375 23.46 7351043 23.3699 down down correct
HYS.US PIMCO 0 20260928 0 90.8 91.0272 90.57 90.73 95718 90.2086 down down correct
HYTR.US CP High Yield Trend ETF 20260928 0 20.79 20.8 20.77 20.78 100300 20.78 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260928 0 40.04 40.08 39.96 40.005 3500 39.7351 down down correct
IAI.US iShares U.S. Broker 20260928 0 180.36 180.36 178.13 178.38 41531 178.38 down down correct
IAK.US iShares U.S. Insurance ETF 20260928 0 138.15 138.4612 137.44 137.73 64595 137.73 down down correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260928 0 33.72 33.83 33.61 33.747 9100 33.747 up up correct
IAT.US iShares U.S. Regional Banks ETF 20260928 0 58.47 58.47 57.86 57.97 150260 57.97 down down correct
IAU.US iShares Gold Trust 20260928 0 77.86 78.2 77.275 77.5 7257370 77.5 down down correct
IAUM.US iShares® Gold Trust Micro 20260928 0 41.3 41.46 40.965 41.08 5413802 41.08 down down correct
IBD.US Northern Lights Fund Trust IV 20260928 0 23.01 23.21 22.9401 23 46783 23 down down correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260928 0 24.23 24.24 24.22 24.23 590191 24.1518
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260928 0 24.12 24.14 24.11 24.12 821915 24.0358
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260928 0 24.93 24.985 24.92 24.93 1097726 24.8373
IBDU.US iShares Trust 20260928 0 22.66 22.69 22.64 22.66 705201 22.5718
IBDV.US iShares Trust 20260928 0 21.13 21.16 21.1031 21.14 675081 21.0574 up up correct
IBDW.US iShares Trust 20260928 0 20.06 20.0799 20.02 20.06 426868 19.9777
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260928 0 29.92 29.97 29.84 29.88 108387 29.8076 down down correct
IBUY.US Amplify Online Retail ETF 20260928 0 66.44 66.649 66.04 66.405 14300 66.405 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260928 0 90.34 90.82 89.97 90.38 1400341 90.38 up up correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260928 0 43.43 43.69 43.25 43.54 299416 43.54 up up correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260928 0 34.78 34.87 34.66 34.78 12600 34.78
IDMO.US Invesco S&P International Developed Momentum ETF 20260928 0 61.66 61.91 61.24 61.55 286191 61.55 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260928 0 41.17 42.03 41.07 41.79 127092 41.79 up up correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260928 0 42.87 42.9 42.55 42.78 25100 42.78 down down correct
IDRV.US iShares Trust 20260928 0 33.81 33.81 33.355 33.37 80400 33.37 down down correct
IDU.US iShares U.S. Utilities ETF 20260928 0 101.07 101.07 100.13 100.52 271291 100.52 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20260928 0 10.81 10.82 10.72 10.79 9300 10.79 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260928 0 81.6 81.975 80.84 81.62 9465584 81.62 up up correct
IEUR.US iShares Core MSCI Europe ETF 20260928 0 74.97 75.37 74.645 75.07 758439 75.07 up up correct
IEV.US iShares Trust 20260928 0 72.33 72.78 72.14 72.45 32211 72.45 up up correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260928 0 27.87 27.87 27.43 27.48 221520 27.48 down down correct
IFED.US IFED 20260928 0 45.99 46.453 45.99 46.453 300 46.453 up up correct
IG.US Principal Exchange 20260928 0 19.63 19.63 19.5301 19.5902 58098 19.5041 down down correct
IGBH.US iShares Interest Rate Hedged Long 20260928 0 24.61 24.6285 24.56 24.6 78076 24.6 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260928 0 45.96 46.085 45.775 45.98 2061000 45.7373 up up correct
IGM.US iShares Expanded Tech Sector ETF 20260928 0 168.63 169.04 166.265 167.71 182746 167.71 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20260928 0 65.14 66.96 64.77 66.78 183913 66.78 up up correct
IHDG.US WisdomTree Trust 20260928 0 52.25 52.565 52.1612 52.36 90448 52.36 up up correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260928 0 102.02 103.5 102 103.19 69657 103.19 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20260928 0 55.67 56.21 55.54 55.68 723949 55.68 up up correct
IHI.US iShares U.S. Medical Devices ETF 20260928 0 51.48 52.05 51.28 51.96 1807541 51.96 up up correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260928 0 21.06 21.06 20.92 20.98 6500 20.8739 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20260928 0 23.8 23.8 23.77 23.79 10800 23.79 down down correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260928 0 38.68 38.789 38.56 38.67 8500 38.67 down down correct
IJH.US iShares Trust 20260928 0 72.58 72.785 72.08 72.44 12033141 72.44 down down correct
IJJ.US iShares S&P Mid 20260928 0 139.98 140.17 138.95 139.52 200087 139.52 down down correct
IJK.US iShares S&P Mid 20260928 0 109.6 110.15 109.11 109.76 258159 109.76 up up correct
IJR.US iShares Core S&P Small 20260928 0 137.56 138.17 136.64 137.37 3409236 137.37 down down correct
IJS.US iShares S&P Small 20260928 0 129.93 130.25 128.9301 129.47 238600 129.47 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260928 0 36.3 36.39 36.181 36.32 5800 36.32 up up correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260928 0 106.4 106.61 105.9457 106.09 7810 106.09 down down correct
ILCG.US iShares Morningstar Growth ETF 20260928 0 117.59 117.69 116.53 117.04 53842 117.04 down down correct
ILCV.US iShares Morningstar Value ETF 20260928 0 106.5 106.55 106.09 106.0994 66036 106.0994 down down correct
ILDR.US First Trust Exchange 20260928 0 39.91 39.91 39.11 39.38 37400 39.38 down down correct
ILF.US iShares Latin America 40 ETF 20260928 0 34.15 34.545 34.15 34.18 1436601 34.18 up up correct
ILTB.US iShares Trust 20260928 0 45.22 45.3491 45.0248 45.2 90616 44.9987 down down correct
IMCB.US iShares Morningstar Mid 20260928 0 95.51 95.62 95 95.24 33905 95.24 down down correct
IMCG.US iShares Morningstar Mid 20260928 0 94.45 94.81 93.86 94.34 179569 94.34 down down correct
IMTB.US iShares Core 5 20260928 0 41.66 41.66 41.3808 41.47 114036 41.3042 down down correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260928 0 53.11 53.34 52.87 53.08 159232 53.08 down down correct
INCO.US Columbia India Consumer ETF 20260928 0 58.98 58.98 58.68 58.79 11900 58.79 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260928 0 40.52 40.52 40.1 40.17 28500 40.17 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260928 0 37.84 38.055 37.71 37.7791 5282 37.7791 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260928 0 51.27 51.32 50.6801 50.78 76490 50.78 down down correct
INKM.US SSGA Active Trust 20260928 0 33.26 33.29 33.17 33.22 64800 33.22 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260928 0 22.87 22.87 22.65 22.82 981096 22.76 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260928 0 42.01 42.2 41.83 42.01 1234036 42.01
IOCT.US Innovator ETFs Trust 20260928 0 38.13 38.18 37.9249 38.0668 82092 38.0668 down down correct
IOO.US iShares Global 100 ETF 20260928 0 144.96 145.635 144.5146 144.87 83414 144.87 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20260928 0 84.99 85.44 84.67 85.04 51794 85.04 up up correct
IPAY.US ETF Series Solutions 20260928 0 47.54 47.54 46.97 47.14 51035 47.14 down down correct
IPO.US Renaissance IPO ETF 20260928 0 52.91 53.165 52.35 52.55 11553 52.55 down down correct
IPOS.US Renaissance International IPO ETF 20260928 0 20.96 21.15 20.95 20.985 1400 20.985 up up correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260928 0 34.86 34.92 34.63 34.84 29239 34.84 down up incorrect
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260928 0 42.365 42.489 42.195 42.3968 2869 42.3968 up down incorrect
IQLT.US iShares MSCI Intl Quality Factor ETF 20260928 0 49.85 50.16 49.695 49.92 1106625 49.92 up down incorrect
IQSI.US IQ Candriam ESG International Equity ETF 20260928 0 38.14 38.48 38.025 38.308 6200 38.308 up down incorrect
IQSU.US IQ Candriam ESG US Equity ETF 20260928 0 62.828 62.828 62.47 62.656 3500 62.656 down up incorrect
ISCB.US iShares Morningstar Small 20260928 0 71.98 71.98 71.34 71.58 7118 71.58 down up incorrect
ISCF.US iShares Trust 20260928 0 44.95 45.12 44.77 44.91 28700 44.91 down up incorrect
ISCG.US iShares Morningstar Small 20260928 0 61.29 61.66 61 61.3 23700 61.3 up down incorrect
ISCV.US iShares Morningstar Small 20260928 0 76.336 76.336 75.325 75.5803 8788 75.5803 down up incorrect
ISRA.US VanEck Vectors Israel ETF 20260928 0 65.95 66.61 65.66 66.38 1200 66.38 up down incorrect
ISWN.US Amplify ETF Trust 20260928 0 21.25 21.325 21.25 21.316 900 21.144 up down incorrect
ITAN.US Alpha Architect ETF Trust 20260928 0 43.77 43.83 43.51 43.612 4700 43.612 down up incorrect
ITEQ.US BlueStar Israel Technology ETF 20260928 0 60.94 61.36 60.802 61.282 1300 61.282 up down incorrect
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260928 0 167.53 167.83 166.54 166.95 1809268 166.95 down down correct
IVE.US iShares Trust 20260928 0 231.11 231.38 230.205 230.46 613364 230.46 down down correct
IVES.US ETF Managers Trust 20260928 0 40.71 41.05 40.43 40.76 575227 40.76 up up correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260928 0 43.58 43.77 43.3699 43.56 923881 43.56 down down correct
IVOG.US Vanguard S&P Mid 20260928 0 136.69 137.35 136.02 137.11 21000 137.11 up up correct
IVOL.US Krane Shares Trust 20260928 0 16.56 16.61 16.52 16.56 87500 16.5102
IVOO.US Vanguard Admiral Funds 20260928 0 122.87 123.015 122.03 122.63 65148 122.63 down down correct
IVOV.US Vanguard S&P Mid 20260928 0 108.6 108.79 107.95 108.25 19100 108.25 down down correct
IVV.US iShares Core S&P 500 ETF 20260928 0 771.775 772.88 767.07 768.93 5508593 768.93 down down correct
IVW.US iShares S&P 500 Growth ETF 20260928 0 142.74 143.11 141.56 142.21 1446946 142.21 down down correct
IWB.US iShares Russell 1000 ETF 20260928 0 419.16 419.97 416.8301 417.67 510488 417.67 down down correct
IWC.US iShares Micro 20260928 0 186.18 187.47 185.5101 186.12 203515 186.12 down down correct
IWD.US iShares Russell 1000 Value ETF 20260928 0 250.6 251.13 249.795 250.05 1384804 250.05 down down correct
IWF.US iShares Russell 1000 Growth ETF 20260928 0 125.79 126.02 124.6127 125.2 3387826 125.2 down down correct
IWL.US iShares Russell Top 200 ETF 20260928 0 191.49 191.78 190.47 190.75 30500 190.75 down down correct
IWM.US iShares Trust 20260928 0 280.33 281.93 278.8 280.02 24939039 280.02 down down correct
IWN.US iShares Russell 2000 Value ETF 20260928 0 212.56 213.09 211.08 211.8 716854 211.8 down down correct
IWO.US iShares Russell 2000 Growth ETF 20260928 0 357.96 360.42 356.0487 358.49 660931 358.49 up up correct
IWP.US iShares Russell Mid 20260928 0 137.77 138.56 136.95 137.79 481612 137.79 up up correct
IWR.US iShares Russell Mid 20260928 0 107.59 107.985 107.02 107.41 1456136 107.41 down down correct
IWS.US iShares Russell Mid 20260928 0 162.5 162.9 161.7029 162.2 250126 162.2 down down correct
IWV.US iShares Russell 3000 ETF 20260928 0 435.02 435.59 432.47 433.38 83575 433.38 down down correct
IWX.US iShares Russell Top 200 Value ETF 20260928 0 110.67 110.82 110.3 110.36 1506374 110.36 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20260928 0 296.25 296.66 293.21 294.51 836089 294.51 down down correct
IXC.US iShares Global Energy ETF 20260928 0 58.15 58.15 57.5 57.67 354990 57.67 down down correct
IXG.US iShares Global Financials ETF 20260928 0 129.76 129.94 129.06 129.15 10900 129.15 down down correct
IXJ.US iShares Global Healthcare ETF 20260928 0 103.5 104.43 103.37 104.11 78156 104.11 up up correct
IXN.US iShares Global Tech ETF 20260928 0 147.68 148.285 145.95 147.32 173714 147.32 down down correct
IXP.US iShares Global Comm Services ETF 20260928 0 120.15 120.23 118.48 118.55 19300 118.55 down down correct
IYC.US iShares U.S. Consumer Services ETF 20260928 0 95.7 95.965 95.1215 95.32 213746 95.32 down down correct
IYE.US iShares U.S. Energy ETF 20260928 0 66.07 66.07 65.145 65.37 1190007 65.37 down down correct
IYF.US iShares U.S. Financials ETF 20260928 0 128.65 128.73 127.27 127.42 232925 127.42 down down correct
IYG.US iShares U.S. Financial Services ETF 20260928 0 92.16 92.34 91.32 91.42 131872 91.42 down down correct
IYH.US iShares U.S. Healthcare ETF 20260928 0 72.04 72.9 72.04 72.67 127498 72.67 up up correct
IYK.US iShares U.S. Consumer Goods ETF 20260928 0 71.58 72.04 71.31 71.83 511300 71.83 up up correct
IYM.US iShares U.S. Basic Materials ETF 20260928 0 179.46 180.96 178.56 179.84 316037 179.84 up up correct
IYR.US iShares U.S. Real Estate ETF 20260928 0 96.82 97.03 95.85 96.16 5852033 96.16 down down correct
IYW.US iShares U.S. Technology ETF 20260928 0 264.54 265.31 261.57 263.57 541960 263.57 down down correct
IYY.US iShares Dow Jones U.S. ETF 20260928 0 186.71 186.91 185.69 186.03 12500 186.03 down down correct
JAAA.US Janus Detroit Street Trust 20260928 0 50.7 50.71 50.67 50.7 18544130 50.4979
JDIV.US JPMorgan U.S. Dividend ETF 20260928 0 56.46 56.65 56.46 56.578 2700 56.578 up up correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260928 0 25.005 25.325 24.31 25.19 825018 25.19 up up correct
JEPI.US J.P. Morgan Exchange 20260928 0 56.64 56.675 56.37 56.51 3995340 56.1669 down down correct
JETS.US U.S. Global Jets ETF 20260928 0 28.5 28.86 28.15 28.49 4639332 28.49 down down correct
JHCB.US John Hancock Exchange 20260928 0 20.1 20.15 20.03 20.095 37700 20.095 down down correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260928 0 40.05 40.1873 39.81 40.0715 22389 40.0715 up up correct
JHMB.US John Hancock Exchange 20260928 0 20.89 20.8998 20.74 20.853 73412 20.853 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20260928 0 45.06 45.175 44.79 45.07 69400 45.07 up up correct
JHML.US John Hancock Multifactor Large Cap ETF 20260928 0 89.83 89.95 89.398 89.57 19900 89.57 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260928 0 72.08 72.34 71.725 72.07 195449 72.07 down down correct
JHMU.US John Hancock Exchange 20260928 0 24.58 24.62 24.54 24.62 20100 24.62 up up correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260928 0 45.91 46.003 45.675 45.84 11400 45.84 down down correct
JIG.US J.P. Morgan Exchange 20260928 0 84.03 84.4 83.41 84.16 32936 84.16 up up correct
JMBS.US Janus Henderson Mortgage 20260928 0 42.65 42.75 42.505 42.61 925906 42.4086 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260928 0 83.51 83.63 82.83 83.34 99330 83.34 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260928 0 93.549 93.549 93.06 93.16 6156452 92.6263 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260928 0 151.06 155.93 148.27 149.55 363400 149.55 down down correct
JOJO.US Tidal ETF Trust 20260928 0 14.61 14.63 14.6 14.628 2800 14.5574 up up correct
JOYY.US Infusive® Compounding Global Equities ETF 20260928 0 79.37 81 79.31 80.59 228200 79.0402 up up correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260928 0 63.86 63.998 63.84 63.872 9600 63.872 up up correct
JPIE.US J.P. Morgan Exchange 20260928 0 44.96 45.05 44.9 44.98 2670464 44.7637 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260928 0 74.65 74.98 74.4 74.66 13000 74.66 up up correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260928 0 38.19 38.31 38.19 38.286 14600 38.0828 up up correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260928 0 120.69 120.69 119.72 120.17 7099 120.17 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260928 0 56.95 56.98 56.645 56.769 7100 56.769 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260928 0 137.53 137.53 136.725 136.7678 6178 136.7678 down down correct
JPXN.US iShares JPX 20260928 0 102.95 103.23 102.9 102.96 8700 102.96 up up correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260928 0 73.82 74.15 73.54 73.86 401417 73.86 up up correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20260928 0 46.05 46.0686 45.99 46.02 154362 45.8391 down down correct
JSTC.US Tidal ETF Trust 20260928 0 22.54 22.579 22.429 22.51 8200 22.51 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260928 0 69.3 69.3 68.575 68.78 117189 68.78 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260928 0 109.285 109.72 109.267 109.267 5700 109.267 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260928 0 58.35 58.38 57.94 58.16 48556 58.16 down down correct
JXI.US iShares Global Utilities ETF 20260928 0 77.21 77.21 76.51 76.85 30500 76.85 down down correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260928 0 28.14 28.279 27.76 27.997 3100 27.997 down down correct
KBA.US KraneShares Trust 20260928 0 30.95 31.01 30.88 30.92 22800 30.92 down down correct
KBE.US SPDR S&P Bank ETF 20260928 0 65.2 65.29 64.455 64.5 2095594 64.5 down down correct
KCCA.US KraneShares California Carbon Allowance ETF 20260928 0 16.47 16.509 16.39 16.485 28700 16.485 up up correct
KCE.US SPDR S&P Capital Markets ETF 20260928 0 155.98 155.98 154.53 154.86 29200 154.86 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260928 0 24.74 24.94 24.74 24.885 1500 24.885 up up correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260928 0 51.54 51.81 51.171 51.582 2900 51.582 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260928 0 21.662 21.662 21.37 21.566 8200 21.566 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260928 0 23.77 23.785 23.77 23.785 1400 23.785 up up correct
KIE.US SPDR S&P Insurance ETF 20260928 0 59.71 59.84 59.29 59.39 1009937 59.39 down down correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20260928 0 31.19 31.19 30.87 30.98 251487 30.98 down down correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260928 0 12.79 12.79 12.6813 12.6813 200 12.6813 down down correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260928 0 132.9173 132.9173 132.9173 132.9173 18 132.9173
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260928 0 26.21 27.08 25.47 26.11 4161834 26.11 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260928 0 67.08 67.29 66.53 66.62 65484 66.62 down down correct
KONG.US ETF Opportunities Trust 20260928 0 32.01 32.53 32.01 32.469 300 32.469 up up correct
KORP.US American Century Diversified Corporate Bond ETF 20260928 0 44.56 44.6 44.44 44.56 126785 44.56
KORU.US Direxion Shares ETF Trust 20260928 0 20.71 20.9 19.275 20.4 14975010 20.4 down down correct
KRBN.US KraneShares Global Carbon ETF 20260928 0 33.96 34.05 33.81 34.008 9100 34.008 up up correct
KRE.US SPDR S&P Regional Banking ETF 20260928 0 71.48 71.56 70.525 70.55 16103043 70.55 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20260928 0 36.9 36.99 36.84 36.95 198047 36.95 up up correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260928 0 22.64 22.675 22.415 22.62 733217 22.62 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260928 0 18.67 18.73 18.5 18.625 67900 18.625 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260928 0 28.01 28.06 27.999 27.999 2000 27.999 down down correct
KWEB.US KraneShares CSI China Internet ETF 20260928 0 24.68 24.84 24.621 24.66 15554100 24.66 down down correct
KXI.US iShares Global Consumer Staples ETF 20260928 0 66.52 66.86 66.44 66.775 50991 66.775 up up correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260928 0 7.49 7.5901 7.04 7.18 26702500 7.18 down down correct
LABU.US Direxion Shares ETF Trust 20260928 0 249.49 264.4935 245.38 260 316042 260 up up correct
LCR.US Leuthold Core ETF 20260928 0 40.15 40.25 40.138 40.138 3000 40.138 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260928 0 58.575 58.68 58.31 58.6 7600 58.6 up up correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260928 0 82.182 82.36 81.89 81.932 26000 81.932 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260928 0 94.27 94.27 94.01 94.06 30300 93.7202 down down correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260928 0 42.21 42.265 42.1025 42.14 41704 42.14 down down correct
LGH.US HCM Defender 500 Index ETF 20260928 0 66.32 66.536 66.04 66.068 16800 66.068 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260928 0 176.08 176.51 175.85 176.26 20100 176.26 up up correct
LGOV.US First Trust Exchange 20260928 0 19.78 19.8376 19.64 19.71 159737 19.71 down down correct
LIT.US Global X Funds 20260928 0 68.1 68.65 67.81 68.28 163745 68.28 up up correct
LOPP.US Gabelli ETFs Trust 20260928 0 35.4785 35.4785 35.4785 35.4785 67 35.4785
LOUP.US Innovator ETFs Trust 20260928 0 88.28 88.41 87.38 87.957 7800 87.957 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260928 0 102.54 102.7 102.184 102.47 44667488 102.0301 down down correct
LQDB.US iShares Trust 20260928 0 82.53 82.56 82.29 82.42 5100 82.0623 down down correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260928 0 92.625 92.709 92.565 92.6114 58660 92.6114 down down correct
LRGF.US iShares MSCI USA Multifactor ETF 20260928 0 78.41 78.58 78.02 78.22 493594 78.22 down down correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260928 0 67.41 68.87 67.41 68.527 2700 68.527 up up correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260928 0 53.6 53.69 53.4 53.5611 1952 53.5611 down down correct
LSAT.US Two Roads Shared Trust 20260928 0 44.65 44.65 44.39 44.39 1914 44.39 down down correct
LTL.US ProShares Ultra Telecommunications 20260928 0 24.84 24.84 23.9 23.9 27200 23.9 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260928 0 45.44 45.54 45.15 45.36 809491 45.36 down down correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260928 0 67.96 68.028 67.96 68.028 400 68.028 up up correct
MBOX.US Freedom Day Dividend ETF 20260928 0 40.34 40.34 40.24 40.33 1400 40.33 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260928 0 19.905 19.91 19.84 19.8614 10234 19.8013 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260928 0 662.14 664.21 657.75 661.08 681001 661.08 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260928 0 104.54 105.05 104.12 104.65 269987 104.65 up up correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260928 0 89.92 90.05 89.27 89.6 81512 89.6 down down correct
META.US Roundhill Ball Metaverse ETF 20260928 0 750.04 750.576 713.19 715.62 27943109 715.62 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260928 0 24.35 24.65 24.07 24.17 12200 24.17 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20260928 0 41.89 41.96 41.71 41.851 8800 41.6185 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20260928 0 28.74 28.8 28.53 28.724 9700 28.5029 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20260928 0 65.255 65.31 65.06 65.213 2300 64.9715 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260928 0 284.55 284.81 282.6135 283.34 63029 283.34 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260928 0 92.935 93.08 92.05 92.48 1203967 92.48 down down correct
MGV.US Vanguard World Fund 20260928 0 163.38 163.42 162.66 162.88 243897 162.88 down down correct
MID.US American Century Mid Cap Growth Impact ETF 20260928 0 69.61 69.61 69.408 69.408 1100 69.408 down down correct
MIDE.US DBX ETF Trust 20260928 0 36.51 36.51 36.459 36.459 400 36.459 down down correct
MIDU.US Direxion Shares ETF Trust 20260928 0 60.25 61 59.59 60.5 7400 60.5 up up correct
MINO.US PIMCO ETF Trust 20260928 0 42.78 42.78 42.34 42.48 563017 42.3404 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260928 0 100.61 100.63 100.58 100.58 2203094 100.2519 down down correct
MJ.US ETFMG Alternative Harvest ETF 20260928 0 26.81 27.2 26.5201 27.18 25823 27.18 up up correct
MLPA.US Global X MLP ETF 20260928 0 54.65 54.65 53.88 54.16 123076 54.16 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260928 0 29.8 29.8296 29.8 29.8296 739 29.8296 up up correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260928 0 71.26 71.7227 70.48 71.7227 919 71.7227 up up correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20260928 0 71.49 71.49 70.59 70.96 375992 70.96 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20260928 0 22.5 22.5 22.18 22.25 233815 22.1706 down down correct
MMIT.US IndexIQ Active ETF Trust 20260928 0 22.94 23.03 22.85 22.92 2173535 22.8472 down down correct
MMSC.US MMSC 20260928 0 26.798 26.83 26.61 26.781 3800 26.781 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260928 0 306.65 308.42 306.65 307.57 80400 307.57 up up correct
MNA.US IQ Merger Arbitrage ETF 20260928 0 36.71 36.91 36.71 36.81 31092 36.81 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20260928 0 83.3 83.38 82.8437 83.08 209446 83.08 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260928 0 8.66 8.705 8.56 8.63 2612854 8.315 down down correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260928 0 61.509 61.509 61.509 61.509 100 61.509
MSOS.US AdvisorShares Pure US Cannabis ETF 20260928 0 5.12 5.225 5.02 5.16 3191259 5.16 up up correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260928 0 42.195 42.26 42.099 42.155 8900 42.155 down down correct
MUB.US iShares Trust 20260928 0 100.81 100.8415 100.17 100.61 27207301 100.3321 down down correct
MUNI.US PIMCO ETF Trust 20260928 0 49.66 49.66 49.4141 49.5 1526430 49.3605 down down correct
MUSI.US American Century Multisector Income ETF 20260928 0 41.84 41.84 41.73 41.742 2700 41.742 down down correct
MUST.US Columbia Multi 20260928 0 19.2 19.2 18.88 19.05 354870 18.991 down down correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260928 0 10.5 10.5 10.36 10.3759 1732 10.3759 down down correct
MVV.US ProShares Ultra MidCap400 20260928 0 80.62 80.95 79.48 80.22 62600 80.22 down down correct
MXI.US iShares Global Materials ETF 20260928 0 107.52 108.24 107.49 107.99 7700 107.99 up up correct
MYY.US ProShares Short MidCap400 20260928 0 15.98 15.98 15.89 15.93 2200 15.93 down down correct
MZZ.US ProShares UltraShort MidCap400 20260928 0 6.59 6.59 6.51 6.54 7100 6.54 down down correct
NACP.US Impact Shares Trust I 20260928 0 60.82 60.96 60.82 60.96 1300 60.855 up up correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260928 0 29.94 31.16 29.44 29.87 1505492 29.87 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20260928 0 85.4 85.56 84.825 84.85 15939 84.85 down down correct
NERD.US Listed Funds Trust 20260928 0 22.05 22.05 21.98 21.992 1400 21.992 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260928 0 24.24 24.24 24.06 24.119 5100 24.119 down down correct
NFLT.US Virtus Newfleet Multi 20260928 0 22.17 22.19 22.11 22.15 170600 22.15 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260928 0 63.28 63.28 62.845 62.94 419350 62.94 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260928 0 105.05 105.11 103.55 103.97 272509 103.97 down down correct
NORW.US Global X MSCI Norway ETF 20260928 0 36.4 36.41 36.22 36.26 6900 36.26 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20260928 0 13.86 14.57 13.84 14.51 51800 14.51 up up correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260928 0 54.17 54.17 51.685 51.7725 47826 51.7725 down down correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260928 0 46.25 46.45 46.25 46.45 1700 46.45 up up correct
NTSI.US WisdomTree International Efficient Core Fund 20260928 0 46.443 46.62 46.198 46.57 11600 46.57 up up correct
NTSX.US WisdomTree Trust 20260928 0 59.04 59.095 58.625 58.9 41372 58.9 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260928 0 20.06 20.09 20.04 20.07 43300 19.9938 up up correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260928 0 21.18 21.2076 21.13 21.15 72347 21.0745 down down correct
NUGO.US Nushares ETF Trust 20260928 0 44.175 44.35 44.175 44.2335 4183 44.2335 up up correct
NUGT.US Direxion Shares ETF Trust 20260928 0 148.58 153.38 146.1693 147.95 1203523 147.95 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260928 0 20.5699 20.58 20.51 20.55 15628 20.4258 down down correct
NUSA.US Nuveen Enhanced Yield 1 20260928 0 22.66 22.67 22.64 22.655 12900 22.579 down down correct
NYF.US iShares New York Muni Bond ETF 20260928 0 50.56 50.56 50.155 50.22 893030 50.0821 down down correct
OALC.US Unified Series Trust 20260928 0 41.35 41.35 41.07 41.25 17100 41.25 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260928 0 27.2934 27.2934 27.2934 27.2934 17 27.2934
OCIO.US ClearShares OCIO ETF 20260928 0 37.9276 37.9276 37.9276 37.9276 378 37.8216
OEF.US iShares S&P 100 ETF 20260928 0 384.72 385.18 382.16 383.18 232320 383.18 down down correct
OGCP.US Empire State Realty OP L.P 20260928 0 3.95 3.95 3.76 3.76 1000 3.76 down down correct
OIH.US VanEck Vectors ETF Trust 20260928 0 396.53 396.53 389.47 389.79 181384 389.79 down down correct
OILU.US Bank of Montreal 20260928 0 49.11 49.11 46.97 47.21 47667 47.21 down down correct
OND.US ProShares Trust 20260928 0 32.6739 32.6739 32.6739 32.6739 16 32.6739
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260928 0 148.8 149.04 148.8 149.04 1700 149.04 up up correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260928 0 140.15 140.23 140.1176 140.1176 1769 140.1176 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260928 0 125.07 125.07 124.06 124.313 3700 124.313 down down correct
ONLN.US ProShares Online Retail ETF 20260928 0 54.05 54.32 53.91 54 4300 54 down down correct
ONOF.US Global X Funds 20260928 0 41.01 41.12 40.91 40.956 19400 40.956 down down correct
OPER.US ETF Series Solutions 20260928 0 100.4 100.44 100.4 100.425 11000 100.075 up up correct
OUNZ.US VanEck Merk Gold Trust 20260928 0 39.79 39.975 39.4924 39.6 650373 39.6 down down correct
OVB.US Overlay Shares Core Bond ETF 20260928 0 19.56 19.595 19.53 19.543 12200 19.44 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20260928 0 31.5 31.53 31.2 31.383 31500 31.106 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20260928 0 57.39 57.5 56.91 57.1 346000 56.607 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260928 0 42.33 42.37 42.2 42.218 7000 42.218 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20260928 0 20.375 20.375 20.29 20.355 7700 20.262 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20260928 0 38.885 39.12 38.7 38.92 15200 38.577 up up correct
OVT.US Listed Funds Trust 20260928 0 21.39 21.4 21.33 21.346 35500 21.226 down down correct
OWNS.US Impact Shares Trust I 20260928 0 16.6 16.6 16.53 16.545 3400 16.3786 down down correct
PAB.US PGIM ETF Trust 20260928 0 40.44 40.44 40.261 40.345 8700 40.1941 down down correct
PALC.US Pacer Lunt Large Cap Multi 20260928 0 54.55 54.55 54.065 54.065 2600 54.065 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260928 0 21.96 22.19 21.87 22.01 719400 22.01 up up correct
PAMC.US Pacer Lunt MidCap Multi 20260928 0 51.89 52.01 51.84 52.01 800 52.01 up up correct
PBD.US Invesco Global Clean Energy ETF 20260928 0 16.85 16.86 16.69 16.74 31200 16.74 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260928 0 96.56 97.8 96.43 97.29 12100 97.29 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260928 0 45.18 45.44 45.15 45.39 39209 45.39 up up correct
PBP.US Invesco Exchange 20260928 0 23.35 23.35 23.25 23.3 64032 23.3 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20260928 0 29.71 29.71 28.94 28.97 313954 28.97 down down correct
PCEF.US Invesco Exchange 20260928 0 19.49 19.49 19.2321 19.32 95061 19.32 down down correct
PCY.US Invesco Exchange 20260928 0 20.11 20.15 20.045 20.1 287777 20.1 down down correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260928 0 46.19 46.36 46.14 46.2 14900 46.2 up up correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260928 0 61.86 62.88 61.74 62.72 24900 62.72 up up correct
PEXL.US Pacer Funds Trust 20260928 0 73.9 73.9 73.22 73.5451 1843 73.5451 down down correct
PFFA.US ETFis Series Trust I 20260928 0 19.91 19.97 19.73 19.75 1723831 19.75 down down correct
PFFD.US Global X U.S. Preferred ETF 20260928 0 17.72 17.755 17.6 17.64 1639558 17.5398 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260928 0 6.8 6.8273 6.77 6.79 3822 6.79 down down correct
PFFR.US ETFis Series Trust I 20260928 0 16.82 16.94 16.63 16.675 76100 16.675 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20260928 0 21.77 21.86 21.74 21.74 92042 21.6103 down down correct
PFIG.US Invesco Exchange 20260928 0 23 23.06 23 23.05 137069 23.05 up up correct
PFIX.US Simplify Exchange Traded Funds 20260928 0 59.6 60.86 59.075 60.69 246300 60.69 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260928 0 19.24 19.305 19.2 19.22 73235 19.1298 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260928 0 17.61 17.63 17.4301 17.51 708029 17.4452 down down correct
PGF.US Invesco Financial Preferred ETF 20260928 0 12.88 12.88 12.81 12.86 347259 12.86 down down correct
PGHY.US Invesco Exchange 20260928 0 19.12 19.18 19.08 19.13 56200 19.13 up up correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260928 0 48.075 48.09 47.7886 47.95 7115 47.95 down down correct
PGX.US Invesco Preferred ETF 20260928 0 10.17 10.2199 10.14 10.17 4519981 10.17
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260928 0 41.41 41.45 41.32 41.32 1500 41.32 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20260928 0 33.82 33.845 33.735 33.79 142827 33.5831 down down correct
PHYS.US Sprott Physical Gold Trust 20260928 0 31.2 31.37 31 31.09 5084000 31.09 down down correct
PICB.US Invesco Exchange 20260928 0 22.28 22.39 22.24 22.31 39800 22.31 up up correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260928 0 91.615 91.656 91.615 91.656 600 90.794 up up correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260928 0 16.29 17.3 16.2 17.24 46856 17.24 up up correct
PINK.US Simplify Exchange Traded Funds 20260928 0 38.71 38.95 38.641 38.8 231976 38.8 up up correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260928 0 126.24 127.31 126.04 127.1105 16898 127.1105 up up correct
PKB.US Invesco Dynamic Building & Construction ETF 20260928 0 91.69 92.89 91.2 91.95 18800 91.95 up up correct
PLTM.US GraniteShares Platinum Trust 20260928 0 16.54 16.665 16.38 16.48 104197 16.48 down down correct
PPA.US Invesco Aerospace & Defense ETF 20260928 0 157.86 157.93 156.04 156.24 699283 156.24 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260928 0 15.602 15.745 15.47 15.57 2625231 15.57 down down correct
PQDI.US Principal Exchange 20260928 0 18.8 18.83 18.76 18.76 6300 18.6716 down down correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20260928 0 18.43 18.4399 18.34 18.39 390116 18.3043 down down correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20260928 0 55.12 55.12 54.84 54.9 231093 54.9 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20260928 0 149.28 149.78 144.77 148.64 222573 148.64 down down correct
PSIL.US PSIL 20260928 0 23.1 23.41 22.76 23.14 35400 23.14 up up correct
PSK.US SPDR ICE Preferred Securities ETF 20260928 0 28.68 28.68 28.535 28.54 168231 28.3789 down down correct
PSLV.US Sprott Physical Silver Trust 20260928 0 19.96 20.11 19.71 19.74 9779900 19.74 down down correct
PSP.US Invesco Exchange 20260928 0 57.13 57.24 56.47 56.69 51200 56.69 down down correct
PSQ.US ProShares Trust 20260928 0 24.79 25.0789 24.76 24.91 20101551 24.91 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20260928 0 97.12 97.445 97.12 97.3581 1749 97.3581 up up correct
PST.US ProShares UltraShort 7 20260928 0 25.19 25.36 25.19 25.27 14900 25.27 up up correct
PTBD.US Pacer Funds Trust 20260928 0 18.52 18.52 18.4 18.46 29350 18.46 down down correct
PTEST.US X 20260928 0 24.97 24.97 24.97 24.97 23240 24.97
PTIN.US Pacer Trendpilot International ETF 20260928 0 36.84 36.995 36.695 36.887 27200 36.887 up up correct
PULS.US PGIM Ultra Short Bond ETF 20260928 0 49.62 49.63 49.61 49.61 7811822 49.4395 down down correct
PVI.US Invesco Exchange 20260928 0 24.86 24.91 24.86 24.86 1900 24.86
PWB.US Invesco Dynamic Large Cap Growth ETF 20260928 0 162.76 162.76 160.2456 161.63 287808 161.63 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260928 0 77.97 77.98 77.32 77.43 158100 77.43 down down correct
PWZ.US Invesco Exchange 20260928 0 22.32 22.3294 22.14 22.31 2445799 22.31 down down correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260928 0 40.11 40.12 39.405 39.5 1501676 39.5 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260928 0 77.27 77.67 77.02 77.34 116699 77.34 up up correct
PXH.US Invesco Exchange 20260928 0 29.16 29.27 29.05 29.19 370632 29.19 up up correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260928 0 44.62 44.96 44.12 44.12 33900 44.12 down down correct
PZA.US Invesco Exchange 20260928 0 21.4 21.46 21.145 21.31 4727259 21.31 down down correct
PZT.US Invesco Exchange 20260928 0 20.58 20.58 20.29 20.45 168700 20.45 down down correct
QAI.US IQ Hedge Multi 20260928 0 36.35 36.35 36.0608 36.13 141490 36.13 down down correct
QARP.US DBX ETF Trust 20260928 0 67.23 67.23 67.16 67.16 1000 67.16 down down correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260928 0 89.75 89.75 89.42 89.43 1700 89.43 down down correct
QDF.US FlexShares Trust 20260928 0 90.76 91.12 90.54 90.67 65600 90.67 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260928 0 38.71 38.85 38.71 38.729 1200 38.729 up up correct
QDPL.US Pacer Funds Trust 20260928 0 46.42 46.4399 46.13 46.1848 112796 45.9963 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260928 0 98.56 98.955 98.285 98.71 17918 98.71 up up correct
QEMM.US SPDR Index Shares Funds 20260928 0 80.94 81.37 80.84 81.2069 11242 81.2069 up up correct
QGRO.US American Century U.S. Quality Growth ETF 20260928 0 117.59 117.81 116.61 117.49 53020 117.49 down down correct
QID.US ProShares UltraShort QQQ 20260928 0 13.15 13.4651 13.125 13.29 44309238 13.29 up up correct
QINT.US American Century Quality Diversified International ETF 20260928 0 70.31 70.56 69.96 70.32 18262 70.32 up up correct
QLD.US ProShares Ultra QQQ 20260928 0 95.88 96.12 93.595 94.87 3881546 94.87 down down correct
QLTA.US iShares Aaa 20260928 0 45.14 45.16 44.99 45.1 129859 44.9236 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260928 0 78.67 78.89 78.64 78.707 12300 78.707 up up correct
QLVD.US FlexShares Developed Markets ex 20260928 0 33.503 33.503 33.503 33.503 100 33.503
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260928 0 33.9304 33.9304 33.9304 33.9304 17 33.9304
QPX.US AdvisorShares Q Dynamic Growth ETF 20260928 0 48.1 48.27 48.1 48.145 2500 48.145 up up correct
QQH.US HCM Defender 100 Index ETF 20260928 0 87.88 87.89 86.56 87.31 50296 87.31 down down correct
QQQE.US Direxion NASDAQ 20260928 0 120.47 120.47 119.14 119.96 143366 119.96 down down correct
QTUM.US Defiance Quantum ETF 20260928 0 151.33 152.47 149.45 151.36 197861 151.36 up up correct
QUS.US SPDR MSCI USA StrategicFactors ETF 20260928 0 191.4 191.9 190.95 191.1138 13477 191.1138 down down correct
QVML.US Invesco Exchange 20260928 0 45.48 45.53 45.275 45.3332 36324 45.3332 down down correct
QVMM.US Invesco Exchange 20260928 0 33.55 33.74 33.55 33.64 12100 33.64 up up correct
QVMS.US Invesco Exchange 20260928 0 32.355 32.355 32.3 32.3 1355 32.3 down down correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20260928 0 155.2576 155.2576 155.2576 155.2576 824 155.2576
RAAX.US VanEck Inflation Allocation ETF 20260928 0 40.03 40.13 39.86 39.92 309536 39.92 down down correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260928 0 49.79 49.9 49.5901 49.69 27158 49.4981 down down correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260928 0 75.2 75.24 75.18 75.21 46000 74.9561 up up correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260928 0 23.08 23.08 23 23.039 5800 23.039 down down correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260928 0 58.23 58.285 57.795 57.93 47654 57.93 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260928 0 38.22 38.28 37.92 38.03 3100 38.03 down down correct
RECS.US Columbia ETF Trust I 20260928 0 45.49 45.609 45.305 45.34 1074218 45.34 down down correct
REET.US iShares Global REIT ETF 20260928 0 26 26.2 25.935 26.01 2688865 26.01 up up correct
REK.US ProShares Short Real Estate 20260928 0 16.63 16.64 16.465 16.59 18811 16.59 down down correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260928 0 7.1 7.33 7 7.2 240608 7.2 up up correct
REVS.US Columbia Research Enhanced Value ETF 20260928 0 33.29 33.29 33.055 33.1 33595 33.1 down down correct
REW.US ProShares UltraShort Technology 20260928 0 10.36 10.62 10.35 10.46 19703 10.46 up up correct
REZ.US iShares Trust 20260928 0 89.35 89.535 88.815 89.17 35214 89.17 down down correct
RFCI.US ALPS ETF Trust 20260928 0 21.42 21.43 21.29 21.405 7694 21.405 down down correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260928 0 71.58 71.58 71.4 71.4 1900 71.4 down down correct
RFFC.US RiverFront Dynamic US Flex 20260928 0 76.7886 76.7886 76.7886 76.7886 130 76.7886
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260928 0 59.06 59.3 58.78 59.13 35400 59.13 up up correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260928 0 144.43 144.43 143.2 143.37 4000 143.37 down down correct
RHRX.US Starboard Investment Trust 20260928 0 21.6 21.6 21.45 21.516 7032 21.516 down down correct
RHTX.US Starboard Investment Trust 20260928 0 19.7772 19.7772 19.7772 19.7772 70 19.7772
RIET.US Hoya Capital High Dividend Yield ETF 20260928 0 8.66 8.7148 8.5519 8.5982 103175 8.5982 down down correct
RIGS.US RiverFront Strategic Income Fund 20260928 0 21.95 22.01 21.91 21.94 10600 21.94 down down correct
RINF.US ProShares Inflation Expectations ETF 20260928 0 32.65 32.65 32.56 32.6 1000 32.6 down down correct
RISN.US Inspire Tactical Balanced ESG ETF 20260928 0 29.975 30.05 29.975 30.043 600 30.043 up up correct
RISR.US FolioBeyond Rising Rates ETF 20260928 0 37.05 37.1048 36.88 36.94 241693 36.76 down down correct
RLY.US SSGA Active Trust 20260928 0 36.69 36.69 36.44 36.47 201785 36.47 down down correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260928 0 35.82 35.92 35.74 35.89 5700 35.89 up up correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260928 0 80.36 80.75 79.685 80.38 55356 80.38 up up correct
RODM.US Lattice Strategies Trust 20260928 0 41.24 41.52 41.2 41.35 80080 41.35 up up correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260928 0 106.36 107 105.64 105.65 5000 105.65 down down correct
ROM.US ProShares Trust 20260928 0 158.39 159 154.435 157.25 61142 157.25 down down correct
ROSC.US Hartford Multifactor Small Cap ETF 20260928 0 53.57 53.827 53.57 53.827 700 53.827 up up correct
ROUS.US Hartford Multifactor US Equity ETF 20260928 0 66.64 66.87 66.47 66.72 35400 66.72 up up correct
RPAR.US RPAR Risk Parity ETF 20260928 0 21.32 21.77 21.19 21.36 26101 21.36 up up correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260928 0 58.3 58.41 57.59 58.07 207866 58.07 down down correct
RPV.US Invesco S&P 500 Pure Value ETF 20260928 0 116.7 116.8795 115.95 116.08 109482 116.08 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260928 0 210.105 210.77 209.03 209.74 8140447 209.74 down down correct
RSPE.US Invesco Exchange 20260928 0 33.87 33.87 33.58 33.637 6100 33.637 down down correct
RVNU.US DBX ETF Trust 20260928 0 23.39 23.4 23.2 23.33 86200 23.2539 down down correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260928 0 57.11 57.25 56.58 56.87 145975 56.87 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260928 0 141.01 141.13 139.89 140.52 11900 140.52 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20260928 0 130.37 130.5517 129.795 129.91 423047 129.91 down down correct
RWM.US ProShares Short Russell2000 20260928 0 14.27 14.35 14.2 14.29 44853359 14.29 up up correct
RWO.US SPDR Index Shares Funds 20260928 0 47.08 47.44 46.83 47.08 79886 47.08
RWR.US SPDR Dow Jones REIT ETF 20260928 0 106.4 106.8 105.65 106.02 157131 106.02 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260928 0 25.84 25.84 25.67 25.67 18100 25.67 down down correct
RXD.US ProShares UltraShort Health Care 20260928 0 14.47 14.89 14.43 14.72 2800 14.72 up up correct
RXI.US iShares Trust 20260928 0 185.98 186.27 185.33 185.56 4900 185.56 down down correct
RXL.US ProShares Ultra Health Care 20260928 0 60.28 60.68 60.23 60.63 3900 60.63 up up correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260928 0 63.11 63.355 62.935 63.2858 2995 63.2858 up up correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260928 0 140.28 140.87 139.36 139.97 6500 139.97 down down correct
SAA.US ProShares Trust 20260928 0 32.12 32.13 31.85 32.09 2000 32.09 down down correct
SBB.US ProShares Short SmallCap600 20260928 0 23.85 23.94 23.74 23.8129 6631 23.8129 down down correct
SBIO.US ALPS ETF Trust 20260928 0 57.28 58.73 56.79 57.93 29700 57.93 up up correct
SCC.US ProShares UltraShort Consumer Services 20260928 0 16.37 16.55 16.34 16.5416 12841 16.5416 up up correct
SCHA.US Schwab U.S. Small 20260928 0 32.99 33.07 32.711 32.86 4676387 32.86 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20260928 0 29.51 29.59 29.3601 29.42 18211988 29.42 down down correct
SCHC.US Schwab Strategic Trust 20260928 0 49.93 50.26 49.795 49.99 477183 49.99 up up correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260928 0 33.11 33.19 32.96 33.01 27620311 33.01 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20260928 0 36.65 36.83 36.455 36.72 3136046 36.72 up up correct
SCHF.US Schwab Strategic Trust 20260928 0 27.7 27.85 27.5499 27.72 11110290 27.72 up up correct
SCHG.US Schwab Strategic Trust 20260928 0 36.07 36.1899 35.81 35.95 11125810 35.95 down down correct
SCHH.US Schwab U.S. REIT ETF 20260928 0 22.385 22.4401 22.175 22.25 11138830 22.25 down down correct
SCHI.US Schwab 5 20260928 0 21.47 21.51 21.42 21.47 6421615 21.3717
SCHJ.US Schwab 1 20260928 0 24.12 24.12 24.08 24.1 237166 24.0063 down down correct
SCHK.US Schwab 1000 ETF 20260928 0 36.95 36.99 36.7199 36.79 1608971 36.79 down down correct
SCHM.US Schwab U.S. Mid 20260928 0 34.35 34.44 34.12 34.26 2321209 34.26 down down correct
SCHO.US Schwab Short 20260928 0 23.85 23.86 23.83 23.85 4236451 23.7709
SCHP.US Schwab U.S. TIPS ETF 20260928 0 25.17 25.21 25.13 25.17 4954917 25.1139
SCHQ.US Schwab Long 20260928 0 28.69 28.765 28.575 28.69 1247048 28.5762
SCHR.US Schwab Strategic Trust 20260928 0 23.71 23.755 23.68 23.72 3927485 23.6383 up up correct
SCHV.US Schwab Strategic Trust 20260928 0 33.69 33.73 33.5 33.55 3809458 33.55 down down correct
SCHX.US Schwab U.S. Large 20260928 0 30.24 30.28 30.0597 30.13 16750438 30.13 down down correct
SCHY.US Schwab Strategic Trust 20260928 0 31.98 32.08 31.87 31.95 665492 31.95 down down correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260928 0 22.14 22.16 22.08 22.13 3129128 22.0478 down down correct
SCJ.US iShares MSCI Japan Small 20260928 0 109.87 110.28 109.46 109.96 21800 109.96 up up correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260928 0 19.87 20.56 19.63 19.93 8200352 19.93 up up correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260928 0 31.29 31.37 30.9601 31.15 328233 31.15 down down correct
SDD.US ProShares UltraShort SmallCap600 20260928 0 9.32 9.39 9.32 9.34 1300 9.34 up up correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260928 0 32.79 32.84 32.79 32.835 2700 32.835 up up correct
SDIV.US Global X SuperDividend ETF 20260928 0 23.56 23.64 23.48 23.55 474976 23.55 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260928 0 69.24 69.44 68.9 68.97 44900 68.97 down down correct
SDOW.US ProShares UltraPro Short Dow30 20260928 0 25.18 25.32 24.79 25.22 6135820 25.22 up up correct
SDP.US ProShares UltraShort Utilities 20260928 0 27.6 28.48 27.6 28.28 8100 28.28 up up correct
SDS.US ProShares UltraShort S&P500 20260928 0 53.68 54.315 53.52 54.07 5030758 54.07 up up correct
SDY.US SPDR S&P Dividend ETF 20260928 0 148.01 148.57 147.5 148.01 189843 148.01
SEF.US ProShares Short Financials 20260928 0 30.9 31.06 30.88 31.05 9100 31.05 up up correct
SEIX.US Virtus ETF Trust II 20260928 0 23.23 23.35 23.19 23.19 690946 23.19 down down correct
SFY.US Tidal ETF Trust 20260928 0 154.41 154.61 153.32 153.675 18400 153.675 down down correct
SFYF.US SoFi Social 50 ETF 20260928 0 65.51 65.51 64.851 64.851 2200 64.851 down down correct
SGDJ.US Sprott Funds Trust 20260928 0 89 90.05 88.27 88.35 55200 88.35 down down correct
SGDM.US Sprott Gold Miners ETF 20260928 0 74.54 75.53 73.4 74.22 47500 74.22 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260928 0 39.43 39.6 39.1399 39.23 3578710 39.23 down down correct
SGOV.US iShares Trust 20260928 0 100.665 100.67 100.66 100.67 20998859 100.369 up up correct
SH.US ProShares Short S&P500 20260928 0 32.14 32.3299 32.085 32.26 12540190 32.26 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260928 0 158.65 158.65 157.19 157.4888 5215 157.4888 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260928 0 46.61 46.65 46.42 46.48 722310 46.3709 down down correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260928 0 50.11 50.1422 50.11 50.1422 119 50.1422 up up correct
SHYG.US iShares Trust 20260928 0 41.38 41.405 41.31 41.35 1549014 41.1104 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260928 0 43.18 43.229 43.1 43.145 18200 42.8919 down down correct
SIFI.US Harbor Scientific Alpha Income 20260928 0 42.18 42.18 42.18 42.18 125 41.9754
SIHY.US Harbor ETF Trust 20260928 0 44.33 44.36 44.15 44.25 35500 44.0445 down down correct
SIJ.US ProShares UltraShort Industrials 20260928 0 18.39 18.62 18.38 18.5811 5864 18.5811 up up correct
SIL.US Global X Silver Miners ETF 20260928 0 87.03 88.6417 86.03 86.99 1351365 86.99 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260928 0 27.675 28.23 27.375 27.6 3954616 27.6 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260928 0 41.82 41.99 41.82 41.99 1100 41.99 up up correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260928 0 58.18 58.7 57.7 57.77 3572600 57.77 down down correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260928 0 57.52 57.52 57.14 57.247 5000 57.247 down down correct
SIXH.US 6 Meridian Hedged Equity 20260928 0 44.41 44.41 44.28 44.311 9900 44.311 down down correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260928 0 37.53 37.53 37.472 37.472 200 37.472 down down correct
SIXS.US 6 Meridian Small Cap Equity ETF 20260928 0 54.65 54.91 54.617 54.68 2000 54.68 up up correct
SIZE.US iShares MSCI USA Size Factor ETF 20260928 0 175.61 176.08 174.75 175.53 6000 175.53 down down correct
SJB.US ProShares Trust 20260928 0 15.4 15.45 15.4 15.43 292985 15.43 up up correct
SJNK.US SPDR Series Trust 20260928 0 24.36 24.37 24.31 24.35 3125448 24.35 down down correct
SKF.US ProShares UltraShort Financials 20260928 0 24.94 25.46 24.94 25.4 29260 25.4 up up correct
SLV.US iShares Silver Trust 20260928 0 55.32 55.835 54.87 54.95 22649301 54.95 down down correct
SLX.US VanEck Vectors Steel ETF 20260928 0 103.79 104.22 103.79 104.08 20000 104.08 up up correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260928 0 108.07 108.5 107.29 108.11 170678 108.11 up up correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260928 0 103.55 103.85 102.79 103.09 339078 103.09 down up incorrect
SMDD.US ProShares UltraPro Short MidCap400 20260928 0 8.97 9.14 8.924 9 19346 9 up down incorrect
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260928 0 3.41 3.41 3.3 3.33 36700 3.33 down up incorrect
SMLF.US iShares MSCI USA Small 20260928 0 84.23 84.58 83.69 84.12 200836 84.12 down up incorrect
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260928 0 20.09 20.136 20.09 20.136 600 20.136 up down incorrect
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260928 0 151.19 151.35 150.91 151.28 1600 151.28 up down incorrect
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260928 0 49.4 49.4 49.27 49.32 445400 49.2002 down up incorrect
SMN.US ProShares Trust 20260928 0 21.0001 21.1995 21 21.1433 3344 21.1433 up down incorrect
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260928 0 134.95 134.95 133.45 133.45 400 133.45 down up incorrect
SNPE.US Xtrackers S&P 500 ESG ETF 20260928 0 70.25 70.47 69.94 70.16 132341 70.16 down up incorrect
SOXL.US Direxion Shares ETF Trust 20260928 0 148.14 149.99 135.212 142.29 70559412 142.29 down up incorrect
SOXS.US Direxion Shares ETF Trust 20260928 0 33.17 35.95 32.77 34.43 76266125 34.43 up down incorrect
SOYB.US Teucrium Soybean 20260928 0 27.5 27.52 27.23 27.35 53455 27.35 down up incorrect
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260928 0 24.41 24.47 24.3542 24.4 1794587 24.3109 down up incorrect
SPAX.US Tidal ETF Trust 20260928 0 9.915 10.22 9.495 9.53 2887081 9.53 down up incorrect
SPBO.US SPDR Portfolio Corporate Bond ETF 20260928 0 27.59 27.62 27.51 27.58 388185 27.4552 down up incorrect
SPCX.US Collaborative Investment Series Trust 20260928 0 148.49 150.8 145.36 145.47 83516666 145.47 down up incorrect
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260928 0 41.83 41.84 41.63 41.685 4500 41.685 down up incorrect
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260928 0 8.42 8.47 8.4 8.45 47927559 8.45 up down incorrect
SPDV.US AAM S&P 500 High Dividend Value ETF 20260928 0 39.53 39.53 39.211 39.295 5900 39.1797 down up incorrect
SPDW.US SPDR Portfolio Developed World ex 20260928 0 50.73 50.94 50.43 50.69 2902546 50.69 down up incorrect
SPEM.US SPDR Portfolio Emerging Markets ETF 20260928 0 52.02 52.3 51.78 52.09 1986300 52.09 up down incorrect
SPEU.US SPDR Portfolio Europe ETF 20260928 0 54.54 54.87 54.42 54.63 18100 54.63 up up correct
SPFF.US Global X SuperIncome Preferred ETF 20260928 0 9.11 9.22 9.11 9.22 23900 9.1671 up up correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260928 0 87.22 87.4239 86.7 87.01 41908 87.01 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20260928 0 119.42 119.9 118.9 119.18 110539 119.18 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20260928 0 151.69 151.75 148.93 150.5 382477 150.5 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260928 0 48.92 48.965 48.545 48.68 1254741 48.68 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20260928 0 84.55 84.7 83.91 84.4 845397 84.4 down down correct
SPHY.US SPDR Series Trust 20260928 0 22.7 22.73 22.65 22.69 15462647 22.5506 down down correct
SPIB.US SPDR Series Trust 20260928 0 32.32 32.46 32.2 32.3 5226583 32.1705 down down correct
SPIP.US SPDR Series Trust 20260928 0 24.41 24.44 24.3541 24.39 959723 24.3711 down down correct
SPLB.US SPDR Series Trust 20260928 0 20.56 20.57 20.43 20.52 2406395 20.4176 down down correct
SPLV.US Invesco Exchange 20260928 0 71.19 71.51 70.925 71.12 1875241 71.12 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260928 0 21.18 21.2499 21.1324 21.17 2355069 21.0969 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260928 0 63.55 63.74 63.135 63.46 2203617 63.46 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20260928 0 152.08 152.5995 149.73 151.18 2014157 151.18 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260928 0 13.57 13.66 13.44 13.54 291400 13.54 down down correct
SPRE.US Tidal ETF Trust 20260928 0 19.18 19.29 19.05 19.1 144451 19.1 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260928 0 29.58 29.6 29.56 29.57 4974066 29.57 down down correct
SPSK.US Tidal ETF Trust 20260928 0 17.45 17.49 17.37 17.4 377579 17.4 down down correct
SPSM.US SPDR Series Trust 20260928 0 53.47 53.7 53.12 53.38 1652889 53.38 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260928 0 27.3 27.3362 27.244 27.3 3239327 27.3
SPTL.US SPDR Series Trust 20260928 0 24.05 24.12 23.955 24.06 15539400 23.9683 up up correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260928 0 92.77 92.94 92.27 92.49 711447 92.49 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260928 0 28.65 28.66 28.63 28.64 2858798 28.5455 down down correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260928 0 48.76 48.96 48.66 48.69 116300 48.69 down down correct
SPUS.US Tidal ETF Trust 20260928 0 59.82 60.05 59.46 59.72 575700 59.72 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260928 0 225.56 225.61 222.8 223.49 8200 223.49 down down correct
SPVM.US Invesco Exchange 20260928 0 73.45 73.45 73.1 73.12 7136 73.12 down down correct
SPXE.US ProShares S&P 500 ex 20260928 0 82.231 82.297 82.23 82.297 600 82.297 up up correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260928 0 287.84 289.16 282.58 284.66 1624275 284.66 down down correct
SPXN.US ProShares S&P 500 ex 20260928 0 84.85 84.85 84.537 84.537 300 84.537 down down correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260928 0 24.2 24.63 24.09 24.46 18633420 24.46 up up correct
SPXT.US ProShares S&P 500 ex 20260928 0 108.79 108.79 108.0401 108.101 7639 108.101 down down correct
SPXU.US ProShares UltraPro Short S&P500 20260928 0 34 34.605 33.845 34.37 10593610 34.37 up up correct
SPXV.US ProShares S&P 500 ex 20260928 0 83.687 83.687 83.687 83.687 100 83.687
SPY.US SPDR S&P 500 ETF Trust 20260928 0 768.35 769.54 763.715 765.61 42694473 765.61 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260928 0 45.87 45.9 45.64 45.713 2700 45.713 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260928 0 46.08 46.165 45.71 45.88 1042418 45.88 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260928 0 123.62 123.875 122.5742 123.09 3491169 123.09 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260928 0 61.845 61.95 61.645 61.71 2419823 61.71 down down correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260928 0 62.91 63.07 62.61 62.75 126544 62.75 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260928 0 40.54 40.5756 40.43 40.46 3999891 40.2139 down down correct
SRS.US ProShares Trust 20260928 0 44.94 45.33 44.34 45.07 18600 45.07 up up correct
SRTY.US ProShares Trust 20260928 0 26.05 26.46 25.63 26.13 1287082 26.13 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260928 0 28.86 28.985 28.6 28.65 40451 28.65 down down correct
SSG.US ProShares UltraShort Semiconductors 20260928 0 10.44 10.796 10.25 10.59 596737 10.59 up up correct
SSO.US ProShares Ultra S&P500 20260928 0 70.42 70.63 69.565 69.89 4326695 69.89 down down correct
SSPY.US Syntax ETF Trust 20260928 0 97.09 97.09 96.7 96.8188 3244 96.8188 down down correct
STIP.US iShares 0 20260928 0 99.72 99.76 99.62 99.64 1305908 99.64 down down correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260928 0 35.67 35.67 35.64 35.651 2200 35.651 down down correct
STPZ.US PIMCO 1 20260928 0 51.82 51.86 51.78 51.8 55500 51.8 down down correct
SUB.US iShares Short 20260928 0 104.32 104.3399 104.07 104.24 2417993 104.0059 down down correct
SUSA.US iShares MSCI USA ESG Select ETF 20260928 0 156.43 156.96 155.98 156.37 34100 156.37 down down correct
SVOL.US Simplify Volatility Premium ETF 20260928 0 16.49 16.56 16.3 16.34 349856 16.34 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260928 0 32.33 32.42 32.16 32.2755 7277 32.0055 down down correct
SXQG.US 6 Meridian Quality Growth ETF 20260928 0 33.53 33.76 33.53 33.672 5000 33.672 up up correct
SZK.US ProShares UltraShort Consumer Goods 20260928 0 21.87 21.87 21.45 21.49 1500 21.49 down down correct
TAAG.US Trend Aggregation Growth ETF 20260928 0 0.0062 0.0062 0.0062 0.0062 0 0.0062
TAGG.US TagLikeMe Corp 20260928 0 40.61 40.62 40.48 40.551 120655 40.551 down down correct
TAGS.US Teucrium Commodity Trust 20260928 0 27.63 27.63 27.21 27.42 42200 27.42 down down correct
TAN.US Invesco Exchange 20260928 0 43.59 43.66 43 43 298551 43 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20260928 0 47.55 47.55 47.07 47.25 148800 47.25 down down correct
TBF.US ProShares Short 20+ Year Treasury 20260928 0 26.52 26.625 26.435 26.5 240095 26.5 down down correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260928 0 41.54 41.9664 41.36 41.53 541398 41.53 down down correct
TBUX.US T. Rowe Price Exchange 20260928 0 49.59 49.59 49.555 49.58 327958 49.58 down down correct
TBX.US ProShares Trust 20260928 0 29.8 29.89 29.76 29.84 71600 29.84 up up correct
TCHP.US T. Rowe Price Exchange 20260928 0 51.54 51.54 51.07 51.21 140533 51.21 down down correct
TDSB.US Exchange Listed Funds Trust 20260928 0 24.39 24.45 24.39 24.435 5200 24.435 up up correct
TDSC.US Exchange Listed Funds Trust 20260928 0 28.09 28.19 28.09 28.121 11000 28.121 up up correct
TDTF.US FlexShares iBoxx 5 20260928 0 22.69 22.72 22.65 22.675 626964 22.675 down down correct
TDTT.US FlexShares Trust 20260928 0 23.22 23.24 23.19 23.21 753900 23.21 down down correct
TDVG.US T. Rowe Price Exchange 20260928 0 48.69 48.86 48.6 48.75 34071 48.75 up up correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260928 0 78.87 78.98 78.1 78.66 10289 78.66 down down correct
TECL.US Direxion Shares ETF Trust 20260928 0 230.28 233.43 221.31 228.22 453694 228.22 down down correct
TECS.US Direxion Shares ETF Trust 20260928 0 52.37 54.26 51.71 52.97 595699 52.97 up up correct
TEQI.US T. Rowe Price Equity Income ETF 20260928 0 51.39 51.39 50.979 50.979 5400 50.979 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260928 0 42.76 42.76 42.45 42.58 2065005 42.4437 down up incorrect
TFLO.US iShares Treasury Floating Rate Bond ETF 20260928 0 50.65 50.66 50.64 50.65 1587720 50.4905
TGRW.US T. Rowe Price Growth Stock ETF 20260928 0 48.4499 48.53 48.25 48.3 2188 48.3 down up incorrect
THD.US iShares MSCI Thailand ETF 20260928 0 72.56 72.93 72.34 72.52 54369 72.52 down up incorrect
THNQ.US Robo Global Artificial Intelligence ETF 20260928 0 96.99 96.99 95.25 96.54 19900 96.54 down up incorrect
TINT.US ProShares Trust 20260928 0 38.436 38.436 38.436 38.436 100 38.436
TINY.US ProShares Trust 20260928 0 77.52 78.005 76.74 78 5600 78 up down incorrect
TIP.US iShares TIPS Bond ETF 20260928 0 104.18 104.315 103.98 104.09 1809346 104.09 down up incorrect
TIPX.US SPDR Bloomberg Barclays 1 20260928 0 18.2 18.2272 18.18 18.19 295130 18.1728 down up incorrect
TIPZ.US PIMCO ETF Trust 20260928 0 49.54 49.59 49.51 49.59 27800 49.59 up down incorrect
TLH.US iShares Trust 20260928 0 92.69 92.935 92.355 92.75 4450770 92.3898 up down incorrect
TLTD.US FlexShares Morningstar Developed Markets ex 20260928 0 101.81 102.25 101.63 101.92 9000 101.92 up down incorrect
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260928 0 76.45 76.48 76.07 76.27 4200 76.27 down up incorrect
TMF.US Direxion Shares ETF Trust 20260928 0 26.48 26.7143 26.1 26.49 10343730 26.49 up down incorrect
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260928 0 48.4 49.045 47.99 48.43 1001997 48.43 up down incorrect
TNA.US Direxion Shares ETF Trust 20260928 0 59.27 60.3 58.3 59.1 5064186 59.1 down up incorrect
TOK.US iShares MSCI Kokusai ETF 20260928 0 153.85 153.85 153.58 153.58 700 153.58 down down correct
TOLZ.US ProShares Trust 20260928 0 55.23 55.23 54.8 55.1 7100 55.1 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260928 0 37.52 37.585 37.45 37.49 721121 37.312 down down correct
TOTR.US T. Rowe Price Exchange 20260928 0 38.26 38.33 38.16 38.26 23100 38.26
TPAY.US Managed Portfolio Series 20260928 0 53.85 53.85 53.59 53.59 400 53.59 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20260928 0 41.08 41.106 40.9081 40.99 9200 40.99 down down correct
TPIF.US Timothy Plan International ETF 20260928 0 37.62 37.72 37.511 37.595 33800 37.595 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260928 0 30.97 31.02 30.21 30.83 18300 30.83 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260928 0 45.23 45.2872 44.935 45.09 13106 45.09 down down correct
TPYP.US Tortoise North American Pipeline Fund 20260928 0 40.51 40.61 40.34 40.46 38789 40.46 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260928 0 36.869 36.869 36.835 36.86 3200 36.86 down down correct
TSPA.US T. Rowe Price US Equity Research ETF 20260928 0 48.6 48.74 48.33 48.45 1213307 48.45 down down correct
TTT.US ProShares Trust 20260928 0 85.89 87.13 85.89 86.03 16800 86.03 up up correct
TWM.US ProShares UltraShort Russell2000 20260928 0 23.71 23.9601 23.445 23.77 738364 23.77 up up correct
TYD.US Direxion Daily 7 20260928 0 20.05 20.0897 19.88 20.01 62838 20.01 down down correct
TYO.US Direxion Daily 7 20260928 0 15.62 15.69 15.56 15.57 18500 15.57 down down correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260928 0 46.25 46.98 45.49 46.35 5117130 46.35 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260928 0 21.68 21.8 21.381 21.64 8400 21.64 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260928 0 31.62 31.62 31.37 31.37 800 31.37 down down correct
UBT.US ProShares Trust 20260928 0 13.55 13.62 13.4 13.51 145751 13.51 down down correct
UCC.US ProShares Trust 20260928 0 40.56 40.97 40.42 40.42 600 40.42 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260928 0 37.52 37.666 37.28 37.666 700 37.666 up up correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20260928 0 53.37 53.92 51.52 53.11 3840300 53.11 down down correct
UCON.US First Trust Exchange 20260928 0 23.85 23.91 23.82 23.89 856772 23.89 up up correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260928 0 17.93 17.97 17.92 17.93 72600 17.93
UDOW.US ProShares Trust 20260928 0 65.14 66.2 64.78 65.08 1624698 65.08 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260928 0 58.625 58.625 58.514 58.514 1200 58.514 down down correct
UGA.US United States Gasoline Fund LP 20260928 0 144.03 144.15 140.4 141.97 41037 141.97 down down correct
UGE.US ProShares Ultra Consumer Goods 20260928 0 18.01 18.1 17.79 18.0796 9327 18.0796 up up correct
UGL.US ProShares Trust II 20260928 0 45.42 45.85 44.73 45.03 4468537 45.03 down down correct
UITB.US VictoryShares USAA Core Intermediate 20260928 0 44.77 44.8199 44.675 44.7599 370577 44.7599 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260928 0 75.63 75.71 75.325 75.597 3200 75.597 down down correct
UJB.US ProShares Ultra High Yield 20260928 0 74.2 74.29 74.14 74.19 54900 74.19 down down correct
ULE.US ProShares Trust II 20260928 0 12.23 12.23 12.22 12.22 1000 12.22 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260928 0 40.26 40.26 40.23 40.23 211016 40.0942 down down correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260928 0 103.88 103.88 103.412 103.412 500 103.412 down down correct
UMDD.US ProShares UltraPro MidCap400 20260928 0 30.51 30.51 29.86 30.33 4200 30.33 down down correct
UMI.US USCF Midstream Energy Income Fund 20260928 0 57.81 57.94 57.28 57.63 45900 57.63 down down correct
UNG.US United States Natural Gas Fund LP 20260928 0 10.79 10.93 10.6001 10.79 21732260 10.79
UNL.US United States 12 Month Natural Gas Fund LP 20260928 0 5.811 5.83 5.78 5.805 62480 5.805 down down correct
UPRO.US ProShares UltraPro S&P500 20260928 0 150.44 151.13 147.69 148.75 2328129 148.75 down down correct
UPV.US ProShares Ultra FTSE Europe 20260928 0 95.86 96.73 95.86 96.53 900 96.53 up up correct
UPW.US ProShares Ultra Utilities 20260928 0 18.1 18.1 17.59 17.71 38400 17.71 down down correct
URA.US Global X Funds 20260928 0 40.47 40.64 39.92 40.13 2489518 40.13 down down correct
URE.US ProShares Ultra Real Estate 20260928 0 60.98 60.98 60.07 60.27 1200 60.27 down down correct
URNM.US North Shore Global Uranium Mining ETF 20260928 0 48.45 48.45 47.5788 47.92 680706 47.92 down down correct
URTH.US iShares MSCI World ETF 20260928 0 207.84 208.34 206.7375 207.18 886464 207.18 down down correct
URTY.US ProShares Trust 20260928 0 68.8 69.93 67.69 68.64 343801 68.64 down down correct
USAI.US Pacer American Energy Independence ETF 20260928 0 44.37 44.37 44.055 44.13 10540 44.13 down down correct
USCI.US United States Commodity Index Funds Trust 20260928 0 109.78 109.93 108.8 109.18 8200 109.18 down down correct
USD.US ProShares Ultra Semiconductors 20260928 0 96.51 98 92.94 94.72 469603 94.72 down down correct
USDU.US WisdomTree Trust 20260928 0 26.86 26.89 26.83 26.88 555684 26.88 up up correct
USFR.US WisdomTree Trust 20260928 0 50.36 50.38 50.36 50.38 7064782 50.38 up up correct
USL.US United States 12 Month Oil Fund LP 20260928 0 56.93 57.38 56.4 56.99 10100 56.99 up up correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260928 0 80.78 80.89 80.35 80.35 12634 80.35 down down correct
USO.US United States Oil Fund LP 20260928 0 151.885 153.9899 146.77 150.01 9282076 150.01 down down correct
USRT.US iShares Core U.S. REIT ETF 20260928 0 62.5 62.7225 61.99 62.22 693321 62.22 down down correct
USSG.US DBX ETF Trust 20260928 0 71.69 71.89 71.4 71.66 9721 71.66 down down correct
UST.US ProShares Ultra 7 20260928 0 38.05 38.09 37.84 38.04 29800 38.04 down down correct
USTB.US VictoryShares USAA Core Short 20260928 0 49.9 49.9199 49.85 49.87 489582 49.87 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260928 0 104.27 104.715 103.83 104.263 22600 104.263 down down correct
UTES.US ETFis Series Trust I 20260928 0 70.14 70.205 69.46 69.86 113934 69.86 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260928 0 29.31 29.35 28.3 28.76 328226 28.76 down down correct
UUP.US Invesco DB US Dollar Index Trust 20260928 0 28.7 28.715 28.635 28.7 1935957 28.7
UWM.US ProShares Ultra Russell2000 20260928 0 57.72 58.36 57.09 57.6 241022 57.6 down down correct
UXI.US ProShares Ultra Industrials 20260928 0 51.84 52.45 51.84 51.84 3700 51.84
UYG.US ProShares Ultra Financials 20260928 0 87.59 87.84 86.27 86.27 12700 86.27 down down correct
UYM.US ProShares Ultra Basic Materials 20260928 0 27.45 27.93 27.42 27.69 10500 27.69 up up correct
VALQ.US American Century ETF Trust 20260928 0 70.13 70.27 70.13 70.1865 1600 70.1865 up up correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260928 0 220.64 222.58 219.52 221.25 132559 221.25 up up correct
VB.US Vanguard Small 20260928 0 287.04 288.28 285.34 286.54 531618 286.54 down down correct
VBK.US Vanguard Small 20260928 0 337.94 340.21 336.05 338.04 159733 338.04 up up correct
VBND.US ETF Series Solutions 20260928 0 41.72 41.72 41.57 41.65 14100 41.65 down down correct
VBR.US Vanguard Small 20260928 0 234.54 234.98 232.9 233.81 265155 233.81 down down correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260928 0 26.99 26.99 26.86 26.947 900 26.947 down down correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260928 0 367.83 368.67 365.14 365.45 81997 365.45 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260928 0 221.57 223.29 220.82 222.8 162016 222.8 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260928 0 175.79 175.79 173.25 173.83 721056 173.83 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260928 0 71.33 71.7 70.96 71.31 9542718 71.31 down down correct
VEGA.US AdvisorShares Trust 20260928 0 52.47 52.66 52.45 52.59 2900 52.59 up up correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260928 0 46.24 46.25 45.9 46.06 57743 46.06 down down correct
VEGN.US US Vegan Climate ETF 20260928 0 79.06 79.17 78 78.689 7100 78.689 down down correct
VEU.US Vanguard FTSE All 20260928 0 83.73 84.17 83.3 83.77 4184401 83.77 up up correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260928 0 133.19 133.35 131.97 132.11 1029245 132.11 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260928 0 88.11 88.86 87.905 88.38 2152938 88.38 up up correct
VGT.US Vanguard World Fund 20260928 0 125.54 126.0573 124.08 125.1 3369338 125.1 down down correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20260928 0 318.045 322 317.9786 320.74 147766 320.74 up up correct
VIDI.US ETF Series Solutions 20260928 0 39.86 40.06 39.81 39.92 10800 39.92 up down incorrect
VIG.US Vanguard Specialized Funds 20260928 0 235.85 236.63 235.231 235.57 1129691 235.57 down up incorrect
VIOG.US Vanguard S&P Small 20260928 0 138.95 139.52 138.27 139.11 26800 139.11 up down incorrect
VIOO.US Vanguard Admiral Funds 20260928 0 127.97 128.32 127.13 127.85 176224 127.85 down up incorrect
VIOV.US Vanguard S&P Small 20260928 0 111.48 111.8 110.71 111.23 75510 111.23 down up incorrect
VIS.US Vanguard Industrials Index Fund ETF Shares 20260928 0 324.98 326.19 322.15 323.81 144383 323.81 down up incorrect
VLU.US SPDR S&P 1500 Value Tilt ETF 20260928 0 242.41 242.41 240.4 240.63 32500 240.63 down up incorrect
VNLA.US Janus Henderson Short Duration Income ETF 20260928 0 48.75 48.75 48.72 48.74 997683 48.5482 down up incorrect
VNQ.US Vanguard Specialized Funds 20260928 0 91.17 91.35 90.29 90.59 4732408 90.59 down up incorrect
VNSE.US Natixis ETF Trust II 20260928 0 42.0724 42.0724 42.0724 42.0724 14 42.0724
VO.US Vanguard Mid 20260928 0 79.21 79.4 78.75 79 2673018 79 down up incorrect
VOE.US Vanguard Mid 20260928 0 198.29 198.62 197.1452 197.54 429123 197.54 down up incorrect
VOO.US Vanguard S&P 500 ETF 20260928 0 706.29 707.33 701.97 703.61 8539385 703.61 down up incorrect
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260928 0 85.84 86.01 85.11 85.46 1164566 85.46 down up incorrect
VOOV.US Vanguard Admiral Funds 20260928 0 223.19 223.28 222.22 222.49 71770 222.49 down up incorrect
VOT.US Vanguard Mid 20260928 0 293.6 294.83 291.64 293.35 219467 293.35 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260928 0 193.49 193.49 190.18 190.43 238657 190.43 down down correct
VPC.US ETFis Series Trust I 20260928 0 14.91 14.91 14.845 14.845 4300 14.845 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260928 0 116.29 116.6 115.07 115.99 445951 115.99 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260928 0 171.39 171.39 169.4 170.29 566984 170.29 down down correct
VRAI.US Virtus Real Asset Income ETF 20260928 0 27.13 27.165 27.13 27.135 1700 27.135 up up correct
VRP.US Invesco Variable Rate Preferred ETF 20260928 0 23.72 23.7695 23.67 23.68 811556 23.68 down down correct
VSLU.US ETF Opportunities Trust 20260928 0 48.99 49.07 48.8 48.85 26000 48.85 down down correct
VSS.US Vanguard FTSE All 20260928 0 156 156.76 155.41 156.14 149619 156.14 up up correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260928 0 159.24 159.58 158.24 158.81 2631243 158.81 down down correct
VTEB.US Vanguard Tax 20260928 0 47.18 47.33 47.02 47.19 54957871 47.0533 up up correct
VTI.US Vanguard Index Funds 20260928 0 377.25 377.85 375.005 375.84 3940404 375.84 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20260928 0 219.04 219.2452 217.96 218.38 3468686 218.38 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260928 0 90.43 90.65 89.67 90.04 6396391 90.04 down down correct
VUSE.US Vident Core U.S. Equity Fund 20260928 0 72.55 72.89 72.45 72.639 7700 72.639 up up correct
VV.US Vanguard Large 20260928 0 354.49 354.95 352.28 353.15 188911 353.15 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260928 0 59.68 59.97 59.35 59.69 8970919 59.69 up up correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260928 0 233.19 234.18 231.92 232.75 423865 232.75 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260928 0 157.32 157.475 156.55 156.75 1166785 156.75 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260928 0 33.46 33.47 32.7 32.79 21500 32.79 down down correct
WBIF.US Absolute Shares Trust 20260928 0 34.7199 34.7465 34.7199 34.7465 328 34.7465 up up correct
WBIG.US WBI BullBear Yield 3000 ETF 20260928 0 25.55 25.63 25.55 25.56 1470 25.4924 up up correct
WBIL.US WBI BullBear Quality 3000 ETF 20260928 0 39.18 39.18 39.18 39.18 800 39.18
WBIY.US WBI Power Factor High Dividend ETF 20260928 0 35.69 35.74 35.5552 35.6636 3404 35.2906 down down correct
WDIV.US SPDR Index Shares Funds 20260928 0 82.52 82.53 82.01 82.38 9700 82.38 down down correct
WEAT.US Teucrium Wheat 20260928 0 25.24 25.2799 24.83 24.97 706230 24.97 down down correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260928 0 28.24 28.24 27.25 27.51 132872 27.51 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260928 0 14.4 14.8 14.4 14.706 34300 14.706 up up correct
WIP.US SPDR FTSE International Government Inflation 20260928 0 38.32 38.405 38.16 38.22 76918 37.9817 down down correct
WLTH.US WLTH 20260928 0 10.14 10.34 9.98 10 1563663 10 down down correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260928 0 44.149 44.149 43.95 43.95 738 43.842 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20260928 0 42.29 42.29 41.8 41.8 19500 41.8 down down correct
WWJD.US Inspire International ESG ETF 20260928 0 39.34 39.4868 38.19 39.31 24820 39.31 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260928 0 237.58 237.8662 233.9881 234.19 222894 234.19 down down correct
XBI.US SPDR S&P Biotech ETF 20260928 0 154.66 157.63 153.7404 156.61 7140169 156.61 up up correct
XCEM.US Columbia EM Core ex 20260928 0 51.89 51.95 51.245 51.645 184200 51.645 down down correct
XCLR.US Global X S&P 500® Collar 95 20260928 0 27.97 27.97 27.95 27.95 300 27.95 down down correct
XDIV.US Metaurus Equity Component Trust 20260928 0 31.375 31.43 31.27 31.27 22300 31.27 down down correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260928 0 113.18 113.18 110.95 110.99 54672 110.99 down down correct
XHB.US SPDR S&P Homebuilders ETF 20260928 0 97.44 98.48 96.49 97.3 1928921 97.3 down down correct
XHE.US SPDR Series Trust 20260928 0 90.77 91.77 90.77 91.53 14000 91.53 up up correct
XHS.US SPDR Series Trust 20260928 0 133.96 135.0999 133.96 134.1294 10536 134.1294 up up correct
XITK.US SPDR Series Trust 20260928 0 197.18 197.18 194.29 195.978 2100 195.978 down down correct
XLB.US Materials Select Sector SPDR Fund 20260928 0 49.295 49.735 48.94 49.47 10938440 49.47 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20260928 0 112.77 112.795 110.96 111.18 5304689 111.18 down down correct
XLE.US The Select Sector SPDR Trust 20260928 0 62.77 62.7865 61.83 62.1 35162832 62.1 down down correct
XLF.US Financial Select Sector SPDR Fund 20260928 0 54.67 54.73 54.14 54.19 39822200 54.19 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20260928 0 64.08 64.16 63.61 63.75 942405 63.75 down down correct
XLI.US Industrial Select Sector SPDR Fund 20260928 0 169.36 169.94 167.94 168.78 7822811 168.78 down down correct
XLK.US Technology Select Sector SPDR Fund 20260928 0 195.24 196.15 192.68 194.53 6957705 194.53 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260928 0 81.81 82.505 81.55 82.28 14114027 82.28 up up correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260928 0 41.62 41.715 41.215 41.35 8790017 41.35 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260928 0 66.91 66.91 66.44 66.61 96900 66.61 down down correct
XLU.US The Select Sector SPDR Trust 20260928 0 39.485 39.55 39.06 39.25 33073590 39.25 down down correct
XLV.US Health Care Select Sector SPDR Fund 20260928 0 169.97 171.87 169.58 171.26 6068546 171.26 up up correct
XLY.US The Select Sector SPDR Trust 20260928 0 109.64 109.93 108.91 109 6449247 109 down down correct
XME.US SPDR Series Trust 20260928 0 105.97 106.9 105 105.42 1384459 105.42 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260928 0 112.12 112.42 111.445 112.16 147320 112.16 up up correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260928 0 64.16 64.3199 63.63 63.82 20904 63.82 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260928 0 147.11 147.33 145.575 146.72 321195 146.72 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260928 0 71.35 71.35 70.62 70.63 24700 70.63 down down correct
XNTK.US SPDR NYSE Technology ETF 20260928 0 379.84 380.92 372.46 376.85 66664 376.85 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260928 0 183.53 183.68 179.93 180.14 3551941 180.14 down down correct
XPH.US SPDR Series Trust 20260928 0 65.76 66.99 65.55 66.89 278342 66.89 up up correct
XPND.US First Trust Exchange 20260928 0 39.79 39.79 39.694 39.694 500 39.694 down down correct
XPP.US ProShares Ultra FTSE China 50 20260928 0 19.32 19.32 19.32 19.32 400 19.32
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260928 0 17.26 17.28 17.224 17.25 15400 17.25 down down correct
XRT.US SPDR S&P Retail ETF 20260928 0 82.04 83.075 81.65 82.55 2916492 82.55 up up correct
XSD.US SPDR Series Trust 20260928 0 536.98 538.38 520.6101 527.67 166440 527.67 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260928 0 49.84 49.87 49.56 49.62 9400 49.62 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260928 0 82.34 83.05 81.9902 82.92 196854 82.92 up up correct
XSOE.US WisdomTree Emerging Markets ex 20260928 0 47.21 47.28 46.73 47.182 87687 47.182 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260928 0 66.46 66.56 65.92 66.13 45200 66.13 down down correct
XSW.US SPDR S&P Software & Services ETF 20260928 0 193.3 194.37 189.73 192.77 97540 192.77 down down correct
XTL.US SPDR Series Trust 20260928 0 204.28 204.28 201.56 202.81 19315 202.81 down down correct
XTN.US SPDR S&P Transportation ETF 20260928 0 98.16 99.24 97.62 98.7 36258 98.7 up up correct
XYLD.US Global X Funds 20260928 0 41.59 41.63 41.515 41.56 584771 41.56 down down correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260928 0 29.59 29.66 29.549 29.59 13810 29.59
YANG.US Direxion Shares ETF Trust 20260928 0 31.51 31.61 31.17 31.58 620943 31.58 up up correct
YCL.US ProShares Ultra Yen 20260928 0 18.34 18.38 18.25 18.25 12300 18.25 down down correct
YCS.US ProShares UltraShort Yen 20260928 0 53.6 53.85 53.56 53.85 12000 53.85 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260928 0 25.39 25.67 25.305 25.35 1848535 25.35 down down correct
YLD.US Principal Exchange 20260928 0 18.51 18.54 18.49 18.54 223916 18.4249 up up correct
YOLO.US AdvisorShares Trust 20260928 0 3.06 3.22 3.06 3.11 13300 3.11 up up correct
YXI.US ProShares Short FTSE China 50 20260928 0 22.52 22.6 22.52 22.58 700 22.58 up up correct
YYY.US Amplify ETF Trust 20260928 0 10.58 10.58 10.46 10.48 710154 10.36 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20260928 0 23.95 24.049 23.903 23.903 9300 23.903 down down correct
ZIG.US ETF Series Solutions 20260928 0 38.34 38.34 38.151 38.151 300 38.151 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260928 0 55.36 55.66 54.91 55.2 1086972 54.6369 down down correct
ZSL.US ProShares Trust II 20260928 0 26.86 27.2599 26.4399 27.19 4566931 27.19 up up correct

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