CollectAI

close-nyse_etfs

2026/09/29

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260929 0 25 25.04 24.93 24.995 4500 24.906 down down correct
AAAU.US Goldman Sachs Physical Gold ETF 20260929 0 40.93 41.16 40.81 41.16 1279300 41.16 up up correct
ABEQ.US Absolute Core Strategy ETF 20260929 0 37.49 37.49 37.39 37.46 5700 37.46 down down correct
ACES.US ALPS Clean Energy ETF 20260929 0 27.6 27.67 27.416 27.613 22600 27.613 up up correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260929 0 45.894 45.9879 45.894 45.9879 818 45.9879 up up correct
ACVF.US ETF Opportunities Trust 20260929 0 54.63 54.7 54.42 54.57 25200 54.57 down down correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260929 0 19.55 19.55 19.481 19.515 700 19.515 down down correct
AFK.US VanEck Vectors Africa Index ETF 20260929 0 27.94 28.01 27.5 27.69 35994 27.69 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20260929 0 44.32 44.32 44.07 44.22 91975 44.22 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260929 0 39.9 39.9 39.59 39.83 23640 39.83 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20260929 0 39.77 39.82 39.203 39.53 14600 39.53 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260929 0 94.65 94.6998 94.325 94.6 16726801 94.2656 down down correct
AGGY.US WisdomTree Trust 20260929 0 41.25 41.25 41.105 41.24 140287 41.24 down down correct
AGOX.US Adaptive Growth Opportunities ETF 20260929 0 33.34 33.52 33.24 33.33 64100 33.33 down down correct
AGQ.US ProShares Trust II 20260929 0 68.19 69.43 67.72 69.42 2521761 69.42 up up correct
AGZ.US iShares Agency Bond ETF 20260929 0 106.57 106.78 106.53 106.75 53000 106.4224 up up correct
AHYB.US American Century ETF Trust 20260929 0 44.88 45.06 44.78 44.84 8500 44.84 down down correct
AIEQ.US AI Powered Equity ETF 20260929 0 49.3 49.34 49.2 49.329 3200 49.329 up up correct
ALTL.US Pacer Funds Trust 20260929 0 43.845 44.04 43.8012 44.04 4257 44.04 up up correct
AMAX.US Starboard Investment Trust 20260929 0 7.39 7.459 7.38 7.38 34800 7.38 down down correct
AMLP.US ALPS ETF Trust 20260929 0 52.71 52.81 52.055 52.26 1857160 52.26 down down correct
AMOM.US QRAFT AI 20260929 0 61.215 61.224 61.215 61.224 400 61.224 up up correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260929 0 22.95 22.95 21.81 21.8576 313 21.8576 down down correct
AMZA.US InfraCap MLP ETF 20260929 0 48.4 48.4 47.12 47.54 37800 47.54 down down correct
ANEW.US ProShares Trust 20260929 0 54.3149 54.3149 54.3149 54.3149 47 54.3149
AOA.US iShares Trust 20260929 0 97.88 97.88 97.2699 97.65 171021 97.3512 down down correct
AOK.US iShares Core Conservative Allocation ETF 20260929 0 40.47 40.47 40.2914 40.42 342152 40.42 down down correct
AOM.US iShares Core Moderate Allocation ETF 20260929 0 48.82 48.88 48.7051 48.83 481022 48.83 up up correct
AOR.US iShares Trust 20260929 0 68.84 68.84 68.49 68.73 685595 68.73 down down correct
ARB.US AltShares Trust 20260929 0 29.87 30.01 29.87 29.965 5807 29.965 up up correct
ARGT.US Global X Funds 20260929 0 86.48 87.06 85.6001 86.11 116332 86.11 down down correct
ARKF.US ARK ETF Trust 20260929 0 46.38 46.38 45.62 46 82818 46 down down correct
ARKK.US ARK ETF Trust 20260929 0 90 90.488 88.9 89.45 3656443 89.45 down down correct
ARKW.US ARK Next Generation Internet ETF 20260929 0 161.65 161.65 160.6501 161.1 22880 161.1 down down correct
ASEA.US Global X Funds 20260929 0 21.24 21.25 21.13 21.2 14400 21.2 down down correct
ASHR.US DBX ETF Trust 20260929 0 32.565 32.67 32.515 32.66 3994001 32.66 up up correct
ASHS.US Xtrackers Harvest CSI 500 China 20260929 0 40.54 40.59 40.42 40.54 3000 40.54
ATFV.US Alger 35 ETF 20260929 0 40.27 40.699 40.27 40.586 8400 40.586 up up correct
AUSF.US Global X Funds 20260929 0 49.16 49.3185 48.9587 49.0947 63231 49.0947 down down correct
AVDE.US American Century ETF Trust 20260929 0 90.95 90.95 90.22 90.74 1556978 90.74 down down correct
AVDV.US American Century ETF Trust 20260929 0 109.72 109.9 108.81 109.36 623000 109.36 down down correct
AVEM.US American Century ETF Trust 20260929 0 94.61 94.895 94.19 94.8 1553760 94.8 up up correct
AVES.US Avantis® Emerging Markets Value ETF 20260929 0 65.37 65.5999 65.15 65.54 82597 65.54 up up correct
AVIG.US Avantis Core Fixed Income ETF 20260929 0 39.44 39.44 39.295 39.41 256581 39.41 down down correct
AVIV.US Avantis International Large Cap 20260929 0 80.38 80.38 79.7 80.09 87659 80.09 down down correct
AVLV.US American Century ETF Trust 20260929 0 91.06 91.12 90.66 91.08 1690116 91.08 up up correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260929 0 42.52 42.52 42.21 42.255 64100 42.255 down down correct
AVRE.US AVRE 20260929 0 44.7 44.765 44.42 44.65 76500 44.65 down down correct
AVSF.US American Century ETF Trust 20260929 0 45.57 45.6 45.54 45.58 106144 45.58 up up correct
AVUS.US American Century ETF Trust 20260929 0 128.97 128.97 128.195 128.55 336758 128.55 down down correct
AVUV.US American Century ETF Trust 20260929 0 119.315 119.59 118.31 118.78 1745648 118.78 down down correct
AWAY.US ETFMG Travel Tech ETF 20260929 0 16.87 16.87 16.775 16.851 1500 16.851 down down correct
BAB.US Invesco Exchange 20260929 0 25.43 25.45 25.28 25.34 487844 25.34 down down correct
BAR.US GraniteShares Gold Trust 20260929 0 40.89 41.11 40.76 41.1 144154 41.1 up up correct
BATT.US Amplify ETF Trust 20260929 0 14.39 14.45 14.31 14.37 24500 14.37 down down correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260929 0 45.9 46.08 45.072 45.855 11100 45.855 down down correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260929 0 120.79 121.18 120.48 121.12 13800 121.12 up up correct
BBP.US ETFis Series Trust I 20260929 0 105.5 106.44 104.81 106.2864 21490 106.2864 up up correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260929 0 85.28 85.38 84.81 85.2182 6834 85.2182 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260929 0 38.35 38.5 38.26 38.42 35337 38.42 up up correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260929 0 25.73 25.85 25.71 25.8 2059619 25.8 up up correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260929 0 19.96 19.96 19.96 19.96 41 19.96
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260929 0 15.027 15.027 15.027 15.027 100 15.027
BDRY.US ETF Managers Group Commodity Trust I 20260929 0 14.58 14.73 13.51 14.46 138885 14.46 down down correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260929 0 17.0035 17.07 16.5599 16.95 28552 16.95 down down correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260929 0 16.68 16.68 16.43 16.446 6300 16.446 down down correct
BFOR.US Barron's 400 ETF 20260929 0 23.07 23.07 22.91 23.01 34744 23.01 down down correct
BIBL.US Northern Lights Fund Trust IV 20260929 0 54.67 54.69 54.2 54.59 50688 54.59 down down correct
BIGY.US ETF Series Solutions 20260929 0 52.48 52.48 52.24 52.264 6900 52.264 down down correct
BIL.US SPDR Bloomberg Barclays 1 20260929 0 91.64 91.65 91.63 91.65 30621752 91.3868 up up correct
BILS.US SPDR Series Trust 20260929 0 99.31 99.32 99.3 99.32 433853 99.0099 up up correct
BITO.US ProShares Bitcoin Strategy ETF 20260929 0 11.3 11.33 11.1 11.21 62732900 11.193 down down correct
BITQ.US Exchange Traded Concepts Trust 20260929 0 26.81 26.81 25.925 25.96 58968 25.96 down down correct
BIV.US Vanguard Intermediate 20260929 0 72.97 72.985 72.74 72.94 2566194 72.6599 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20260929 0 12.92 13.095 12.885 12.97 3345812 12.5303 up up correct
BKAG.US BNY Mellon Core Bond ETF 20260929 0 40.13 40.13 39.99 40.11 271924 39.8667 down down correct
BKEM.US BNY Mellon ETF Trust 20260929 0 30.54 30.682 30.47 30.682 6300 30.682 up up correct
BKF.US iShares MSCI BRIC ETF 20260929 0 38.64 38.79 38.63 38.79 4900 38.79 up up correct
BKHY.US BNY Mellon High Yield Beta ETF 20260929 0 45.99 46 45.87 45.97 180951 45.6867 down down correct
BKIE.US BNY Mellon International Equity ETF 20260929 0 33.54 33.61 33.35 33.53 155330 33.53 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260929 0 49.18 49.18 48.88 48.97 650278 48.97 down down correct
BKLN.US Invesco Exchange 20260929 0 20.46 20.48 20.45 20.46 19167061 20.46
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260929 0 39.01 39.035 38.64 38.83 17961 38.6905 down down correct
BKSE.US BNY Mellon ETF Trust 20260929 0 41.87 41.87 41.555 41.746 3200 41.746 down down correct
BKUI.US BNY Mellon ETF Trust 20260929 0 49.57 49.58 49.55 49.58 24336 49.4442 up up correct
BLES.US Northern Lights Fund Trust IV 20260929 0 47.61 47.64 47.28 47.64 27900 47.64 up up correct
BLOK.US Amplify Transformational Data Sharing ETF 20260929 0 62.83 62.85 61.785 61.97 164067 61.97 down down correct
BLV.US Vanguard Long 20260929 0 63.21 63.235 62.71 63.02 681254 62.7457 down down correct
BMED.US BlackRock Future Health ETF 20260929 0 34.98 34.98 34.52 34.834 5400 34.834 down down correct
BNDC.US FlexShares Core Select Bond Fund 20260929 0 21.0686 21.0686 21.02 21.055 50059 21.055 down down correct
BNDD.US BNDD 20260929 0 95.244 95.244 95.244 95.244 100 95.244
BNKD.US MicroSectors U.S. Big Banks Index 20260929 0 34.35 34.755 34.35 34.755 1000 34.755 up up correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260929 0 33.77 34.3 32.9 33.55 13400 33.55 down up incorrect
BNO.US United States Brent Oil Fund LP 20260929 0 58.93 59.58 58.5863 58.75 1341911 58.75 down up incorrect
BOAT.US SonicShares Global Shipping ETF 20260929 0 50.4 50.8747 50.1534 50.55 51579 50.55 up down incorrect
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260929 0 20.15 20.31 19.43 19.63 9892705 19.63 down up incorrect
BOND.US PIMCO Active Bond Exchange 20260929 0 87.18 87.22 86.81 87.06 1340404 86.6597 down up incorrect
BOUT.US Innovator ETFs Trust 20260929 0 42.88 43.135 42.88 43.135 981 43.135 up down incorrect
BRF.US VanEck Vectors ETF Trust 20260929 0 15.64 15.9 15.64 15.9 1100 15.9 up down incorrect
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260929 0 94.37 96.75 94.28 96.74 14018 96.74 up down incorrect
BSV.US Vanguard Short 20260929 0 76.32 76.39 76.265 76.37 3687214 76.1021 up down incorrect
BTAL.US AGFiQ U.S. Market Neutral Anti 20260929 0 11.93 12.005 11.905 11.98 469897 11.98 up down incorrect
BUL.US Pacer US Cash Cows Growth ETF 20260929 0 61.62 61.62 60.67 61.171 6900 61.171 down up incorrect
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260929 0 43.28 43.93 42.1899 42.78 418809 42.78 down up incorrect
BUZZ.US VanEck Vectors ETF Trust 20260929 0 38.86 38.89 38.35 38.49 24700 38.49 down up incorrect
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260929 0 21.23 21.25 21.125 21.18 668561 21.1368 down up incorrect
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260929 0 26.84 26.8422 26.75 26.8 25561 26.7499 down up incorrect
BYLD.US iShares Yield Optimized Bond ETF 20260929 0 21.62 21.64 21.53 21.59 112750 21.59 down down correct
BZQ.US ProShares Trust 20260929 0 20.36 20.42 19.98 19.98 3500 19.98 down down correct
CANE.US Teucrium Sugar 20260929 0 11.36 11.45 11.35 11.36 315633 11.36
CAPE.US Barclays ETN+ Shiller Capet ETN 20260929 0 31.09 31.135 30.99 31.1345 21091 30.9622 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260929 0 24.16 24.185 24.16 24.185 2000 24.161 up up correct
CBSE.US Listed Funds Trust 20260929 0 46.31 46.3112 46.08 46.2349 4226 46.2349 down down correct
CCOR.US Core Alternative ETF 20260929 0 25.09 25.23 25.09 25.1839 5717 25.1839 up up correct
CEF.US Sprott Physical Gold and Silver Trust 20260929 0 41.67 41.93 41.52 41.9 309600 41.9 up up correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260929 0 17.63 17.679 17.63 17.679 500 17.679 up up correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20260929 0 19.58 19.6 19.51 19.51 2500 19.51 down down correct
CGW.US Invesco Exchange 20260929 0 62.27 62.41 62 62.41 27600 62.41 up up correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260929 0 19.32 19.39 19.2 19.39 21774 19.39 up up correct
CHGX.US ETF Series Solutions 20260929 0 33.0601 33.0601 32.87 32.9968 16348 32.9968 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260929 0 15.81 15.81 15.68 15.73 11200 15.73 down down correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260929 0 27.67 27.731 27.67 27.731 2900 27.731 up up correct
CMBS.US iShares Trust 20260929 0 47.37 47.4022 47.11 47.36 420908 47.2085 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260929 0 63.26 63.96 63.13 63.28 48371 63.28 up up correct
CMF.US iShares Trust 20260929 0 53.76 53.835 53.62 53.68 5297504 53.5398 down down correct
CNBS.US Amplify ETF Trust 20260929 0 29.185 29.39 29.18 29.246 3700 29.246 up up correct
CNRG.US SPDR Kensho Clean Power ETF 20260929 0 83.23 84.16 83.23 84.1 9200 84.1 up up correct
CNXT.US VanEck Vectors ChinaAMC SME 20260929 0 45.17 45.335 45.101 45.19 67945 45.19 up up correct
COM.US Direxion Shares ETF Trust 20260929 0 34.97 34.97 34.8501 34.89 61003 34.89 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260929 0 27.8 27.89 27.78 27.804 16400 27.804 up up correct
COPX.US Global X Copper Miners ETF 20260929 0 85.53 86.04 84.64 85.48 1682978 85.48 down down correct
CORN.US Teucrium Commodity Trust 20260929 0 19.65 19.66 19.48 19.5 180651 19.5 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260929 0 92.1 92.1 91.58 92.03 301641 91.629 down down correct
CPER.US United States Copper Index Fund LP 20260929 0 39.69 39.955 39.61 39.93 234768 39.93 up up correct
CQQQ.US Invesco China Technology ETF 20260929 0 45.31 45.4 44.97 45.17 474500 45.17 down down correct
CRAK.US VanEck Vectors ETF Trust 20260929 0 62.775 62.99 62.4 62.87 479082 62.87 up up correct
CRBN.US iShares Trust 20260929 0 257.45 257.45 256.22 256.926 21100 256.926 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260929 0 16.02 16.08 15.47 15.79 45400 15.79 down down correct
CSD.US Invesco S&P Spin 20260929 0 128 128.1 127.27 128.09 4400 128.09 up up correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260929 0 30.26 30.824 30.26 30.824 1900 30.824 up up correct
CURE.US Direxion Shares ETF Trust 20260929 0 134.57 135.68 130.18 134.71 46892 134.71 up up correct
CUT.US Invesco MSCI Global Timber ETF 20260929 0 28.15 28.27 28.07 28.27 3900 28.27 up up correct
CVY.US Invesco Zacks Multi 20260929 0 28.4001 28.481 28.36 28.481 2507 28.481 up up correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260929 0 101.86 102.04 100.94 101.35 989380 101.2584 down down correct
CWEB.US Direxion Shares ETF Trust 20260929 0 18.34 18.34 17.9199 18.16 785742 18.16 down down correct
CWI.US SPDR MSCI ACWI ex 20260929 0 40.68 40.74 40.44 40.73 615221 40.73 up up correct
CWS.US AdvisorShares Focused Equity ETF 20260929 0 66.64 66.64 66.18 66.55 5800 66.55 down down correct
CZA.US Invesco Zacks Mid 20260929 0 119.06 119.06 118.37 118.93 7200 118.93 down down correct
DAT.US ProShares Big Data Refiners ETF 20260929 0 50.15 50.339 50.15 50.339 500 50.339 up up correct
DBA.US Invesco DB Multi 20260929 0 28.21 28.33 28.1501 28.25 794621 28.25 up up correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260929 0 48.15 48.19 47.91 48.08 14600 48.08 down down correct
DBB.US Invesco DB Multi 20260929 0 25.42 25.58 25.3 25.56 323981 25.56 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260929 0 32.06 32.245 32 32 750879 32 down down correct
DBE.US Invesco DB Energy Fund 20260929 0 35.97 36.34 35.75 35.75 13100 35.75 down down correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260929 0 55.14 55.3186 54.8837 55.13 601328 55.13 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260929 0 39.24 39.5 39.2 39.41 4900 39.41 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260929 0 54.11 54.11 53.73 53.9715 34462 53.9715 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260929 0 62.6 62.61 62.594 62.594 1000 62.594 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260929 0 115.77 115.77 115.01 115.34 11100 115.34 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260929 0 32.43 32.62 32.4 32.43 3194274 32.43
DBO.US Invesco DB Oil Fund 20260929 0 23.74 24.05 23.37 23.38 468206 23.38 down down correct
DBP.US Invesco DB Precious Metals Fund 20260929 0 95.48 96.06 95.38 96.06 56000 96.06 up up correct
DDM.US ProShares Ultra Dow30 20260929 0 62.58 62.6699 61.75 62.33 68264 62.33 down up incorrect
DEED.US First Trust TCW Securitized Plus ETF 20260929 0 20.31 20.47 20.29 20.314 9800 20.314 up down incorrect
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260929 0 39.07 39.07 39.07 39.07 174 39.07
DEEP.US Roundhill Acquirers Deep Value ETF 20260929 0 40.85 41.0641 40.85 41.0641 1758 41.0641 up down incorrect
DEM.US WisdomTree Trust 20260929 0 55.44 55.59 55.23 55.5 296226 55.5 up down incorrect
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260929 0 38.32 38.3509 37.96 38.11 111324 38.11 down up incorrect
DEUS.US Xtrackers Russell US Multifactor ETF 20260929 0 63.97 63.97 63.58 63.87 4500 63.87 down up incorrect
DEW.US WisdomTree Global High Dividend Fund 20260929 0 69.7 69.7 69.07 69.51 13200 69.51 down up incorrect
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260929 0 44.78 44.78 44.4999 44.64 2186767 44.64 down up incorrect
DFAE.US Dimensional ETF Trust 20260929 0 39.58 39.68 39.4 39.66 761200 39.66 up down incorrect
DFAI.US Dimensional International Core Equity Market ETF 20260929 0 41.76 41.76 41.395 41.65 2336143 41.65 down up incorrect
DFAS.US Dimensional U.S. Small Cap ETF 20260929 0 78.12 78.27 77.39 77.82 647457 77.82 down up incorrect
DFAT.US Dimensional U.S. Targeted Value ETF 20260929 0 67.35 67.46 66.72 67.04 362096 67.04 down up incorrect
DFAU.US Dimensional US Core Equity Market ETF 20260929 0 52.7 52.7 52.355 52.47 813303 52.47 down up incorrect
DFCF.US Dimensional ETF Trust 20260929 0 40.17 40.17 40.011 40.15 9342435 40.15 down up incorrect
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260929 0 74.71 74.85 74.26 74.56 10700 74.56 down up incorrect
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260929 0 48.81 50.43 48.15 48.67 419921 48.67 down down correct
DFIP.US Dimensional ETF Trust 20260929 0 39.04 39.09 38.9812 39.065 173948 39.065 up up correct
DFIV.US DFIV 20260929 0 56.32 56.3809 55.94 56.22 1655463 56.22 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260929 0 115.92 115.92 114.62 115.14 12900 115.14 down down correct
DFNM.US Dimensional ETF Trust 20260929 0 45.82 45.85 45.7 45.77 1640900 45.77 down down correct
DFSD.US Dimensional ETF Trust 20260929 0 46.46 46.465 46.4 46.451 1282755 46.451 down down correct
DFUS.US Dimensional U.S. Equity ETF 20260929 0 83.59 83.59 83.05 83.3 355571 83.3 down down correct
DGP.US DB Gold Double Long ETN 20260929 0 143.16 150.17 143.16 149.55 97132 149.55 up up correct
DGRO.US iShares Core Dividend Growth ETF 20260929 0 75.985 76.19 75.705 76.01 1637221 76.01 up up correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260929 0 63.12 63.255 62.8301 63.15 80782 63.15 up up correct
DGT.US SPDR Series Trust 20260929 0 187.24 187.24 185.94 186.65 12500 186.65 down down correct
DGZ.US DB Gold Short ETN 20260929 0 5.2 5.63 5.2 5.47 2800 5.47 up up correct
DHS.US WisdomTree U.S. High Dividend Fund 20260929 0 113.19 113.44 112.53 112.94 36400 112.94 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260929 0 513.79 514.26 510.46 512.88 2575014 512.88 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260929 0 17.255 17.2601 17.2 17.24 25182 17.1759 down down correct
DIG.US ProShares Ultra Oil & Gas 20260929 0 64.07 65.155 63.67 64.78 52631 64.78 up up correct
DIM.US WisdomTree International MidCap Dividend Fund 20260929 0 86.67 86.76 86.16 86.66 16300 86.66 down down correct
DIV.US Global X SuperDividend U.S. ETF 20260929 0 18.985 19.025 18.905 18.95 244225 18.95 down down correct
DIVO.US Amplify ETF Trust 20260929 0 46.81 46.83 46.575 46.77 796300 46.77 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20260929 0 33.37 33.37 33.259 33.282 600 33.282 down down correct
DIVZ.US Listed Funds Trust 20260929 0 36.69 36.72 36.64 36.716 21600 36.716 up up correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260929 0 63.61 63.61 63.285 63.59 30638 63.59 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260929 0 51.25 51.469 51.23 51.24 31849 51.24 down down correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260929 0 97.91 98.06 97.52 97.82 192707 97.82 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260929 0 87.26 87.43 86.56 87 41300 87 down down correct
DNL.US WisdomTree Global ex 20260929 0 44.76 44.88 44.6 44.86 21300 44.86 up up correct
DOG.US ProShares Short Dow30 20260929 0 22.04 22.18 22.025 22.07 8682307 22.07 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260929 0 75.08 75.08 74.62 74.92 9900 74.92 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260929 0 54.43 54.6 54.11 54.35 554516 54.35 down down correct
DOO.US WisdomTree International Dividend ex 20260929 0 56.63 57.55 56.38 57.36 547266 57.36 up up correct
DPST.US Direxion Shares ETF Trust 20260929 0 115.36 116.97 109.81 111.49 292884 111.49 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260929 0 38.36 38.6 37.41 37.85 636658 37.85 down down correct
DRN.US Direxion Shares ETF Trust 20260929 0 8.53 8.66 8.38 8.55 909884 8.55 up up correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260929 0 22.61 23.03 22.3415 22.6 147360 22.6 down down correct
DSI.US iShares MSCI KLD 400 Social ETF 20260929 0 146.83 146.83 145.8058 146.21 80649 146.21 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260929 0 64.1 64.1843 63.76 64.075 39410 64.075 down down correct
DSTX.US ETF Series Solutions 20260929 0 33.935 33.935 33.85 33.931 4600 33.931 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260929 0 94.23 94.23 93.74 94.09 18600 94.09 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20260929 0 50.785 50.785 50.33 50.724 3100 50.724 down down correct
DTH.US WisdomTree International High Dividend Fund 20260929 0 56.5 56.5 56.03 56.37 25400 56.37 down down correct
DUG.US ProShares UltraShort Oil & Gas 20260929 0 15.63 15.75 15.36 15.47 440223 15.47 down down correct
DUSL.US Direxion Shares ETF Trust 20260929 0 78.04 78.04 76.085 77.1 3100 77.1 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260929 0 39.12 39.91 38.6 38.8 1456347 38.8 down down correct
DVYE.US iShares Inc. 20260929 0 33.93 34 33.79 33.93 80231 33.93
DWM.US WisdomTree International Equity Fund 20260929 0 73.79 73.83 73.31 73.79 14900 73.79
DWMF.US WisdomTree International Multifactor Fund 20260929 0 33.51 33.6 33.45 33.47 4200 33.47 down down correct
DWX.US SPDR S&P International Dividend ETF 20260929 0 46.09 46.09 45.77 46.01 13000 46.01 down down correct
DXD.US ProShares Trust 20260929 0 17.76 18 17.74 17.83 3616122 17.83 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260929 0 178.5 178.89 177.57 178.22 181700 178.22 down down correct
DYLD.US Two Roads Shared Trust 20260929 0 22.019 22.028 21.94 21.99 9700 21.99 down down correct
DYNF.US BlackRock ETF Trust 20260929 0 69.63 69.63 69.184 69.36 2555040 69.36 down down correct
DZZ.US DB Gold Double Short ETN 20260929 0 1.77 1.82 1.7 1.8 7600 1.8 up up correct
EAGG.US iShares Trust 20260929 0 45.3 45.31 45.15 45.29 456145 45.1277 down down correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260929 0 33.99 34 33.84 33.96 1800 33.96 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260929 0 20.52 20.63 20.52 20.57 407273 20.4661 up up correct
ECNS.US iShares Trust 20260929 0 27.6 27.65 27.43 27.65 15600 27.65 up up correct
ECON.US Columbia Emerging Markets Consumer ETF 20260929 0 35.95 35.95 35.6 35.75 12100 35.75 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260929 0 78.07 78.82 77.295 78.66 32723 78.66 up up correct
EDIV.US SPDR Index Shares Funds 20260929 0 40.39 40.44 40.2239 40.36 84674 40.36 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260929 0 23.67 23.67 23.66 23.66 600 23.66 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260929 0 44.79 44.79 44.52 44.63 29800 44.63 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260929 0 56.55 56.55 55.67 56.15 2096126 55.3896 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260929 0 14.21 14.38 14.09 14.13 131900 14.13 down down correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260929 0 28.07 28.11 27.92 27.9624 893742 27.9624 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20260929 0 67.26 67.44 66.95 67.4 12982540 67.4 up up correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260929 0 22.63 22.73 22.54 22.71 3500 22.71 up up correct
EEMS.US iShares MSCI Emerging Markets Small 20260929 0 75.39 75.52 75.26 75.52 4000 75.52 up up correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260929 0 53.23 53.43 53.015 53.3205 2051 53.3205 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260929 0 65.29 65.29 64.52 64.67 12500 64.67 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20260929 0 109.35 110.12 109.35 110.12 12500 110.12 up up correct
EEV.US ProShares Trust 20260929 0 10.56 10.56 10.41 10.44 16000 10.44 down down correct
EFA.US iShares MSCI EAFE ETF 20260929 0 104.58 104.67 103.855 104.54 14651770 104.54 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260929 0 53.98 54.09 53.74 54.0187 23811 54.0187 up up correct
EFIV.US SPDR S&P 500 ESG ETF 20260929 0 74.49 74.49 74.04 74.22 50692 74.22 down down correct
EFO.US ProShares Ultra MSCI EAFE 20260929 0 73.04 73.04 71.75 72.32 900 72.32 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20260929 0 7.2 7.2 7.18 7.18 3300 7.18 down down correct
EFZ.US ProShares Short MSCI EAFE 20260929 0 23.08 23.08 22.83 22.83 4400 22.83 down down correct
EIDO.US iShares MSCI Indonesia ETF 20260929 0 11.84 11.86 11.79 11.83 583905 11.83 down down correct
EINC.US VanEck Vectors Energy Income ETF 20260929 0 113.31 113.35 112.42 112.85 3600 112.85 down down correct
EIRL.US iShares Trust 20260929 0 82.21 82.74 82.21 82.74 1200 82.74 up up correct
EIS.US iShares MSCI Israel ETF 20260929 0 121.58 121.58 121 121.44 20100 121.44 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260929 0 37.21 37.24 37.18 37.24 3100 37.24 up up correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260929 0 31.43 31.43 31.27 31.405 44600 31.405 down down correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260929 0 27.87 27.87 27.66 27.77 10100 27.77 down down correct
EMBD.US Global X Emerging Markets Bond ETF 20260929 0 22.77 22.77 22.726 22.741 63300 22.6292 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260929 0 23.995 24 23.94 23.99 54756 23.8679 down down correct
EMLC.US VanEck Vectors ETF Trust 20260929 0 24.79 24.815 24.71 24.76 3071105 24.6222 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260929 0 41.22 41.35 40.97 41.28 1232920 41.28 up up correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260929 0 38.02 38.12 37.84 38.07 14800 38.07 up up correct
EMNT.US EMNT 20260929 0 98.636 98.636 98.61 98.63 1800 98.2999 down down correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260929 0 30.86 30.861 30.65 30.83 40200 30.83 down down correct
EMTY.US ProShares Trust 20260929 0 24.69 24.72 24.6 24.608 1300 24.608 down down correct
ENFR.US Alerian Energy Infrastructure ETF 20260929 0 37.24 37.3034 36.71 36.88 140530 36.88 down down correct
EOCT.US Innovator ETFs Trust 20260929 0 35.11 35.33 35.11 35.3253 16122 35.3253 up up correct
EPHE.US iShares MSCI Philippines ETF 20260929 0 23.07 23.1 22.95 23.02 89054 23.02 down down correct
EPI.US WisdomTree India Earnings Fund 20260929 0 40.83 40.94 40.76 40.88 564135 40.88 up up correct
EPOL.US iShares Trust 20260929 0 44.03 44.2 43.89 44.2 346400 44.2 up up correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260929 0 55.34 55.34 54.93 55.2 258331 55.2 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260929 0 80.47 80.47 79.87 80.15 37300 80.15 down down correct
EPU.US iShares MSCI Peru ETF 20260929 0 89.95 90.05 88.88 89.59 15500 89.59 down down correct
EPV.US ProShares UltraShort FTSE Europe 20260929 0 18.28 18.65 18.28 18.49 12100 18.49 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260929 0 57.65 57.71 57.3509 57.59 30631 57.59 down down correct
EQL.US ALPS Equal Sector Weight ETF 20260929 0 50.44 50.44 50.18 50.31 131843 50.31 down down correct
EQWL.US Invesco Exchange 20260929 0 129.83 129.9395 129.26 129.83 74464 129.83
ERTH.US Invesco Exchange 20260929 0 42.55 42.55 42.23 42.36 1400 42.36 down down correct
ERX.US Direxion Shares ETF Trust 20260929 0 99.52 101.16 98.68 100.5 203500 100.5 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260929 0 9.585 9.64 9.39 9.46 19897881 9.46 down down correct
ESBA.US Empire State Realty OP L.P 20260929 0 4.15 4.15 3.86 3.9 12500 3.9 down down correct
ESGY.US American Century Sustainable Growth ETF 20260929 0 77.8 77.8 77.64 77.64 2331 77.64 down down correct
ETHO.US Etho Climate Leadership U.S. ETF 20260929 0 79.5 79.71 79.34 79.71 3300 79.71 up up correct
EUDG.US WisdomTree Trust 20260929 0 38.07 38.08 37.91 38.011 16300 38.011 down down correct
EUM.US ProShares Short MSCI Emerging Markets 20260929 0 15.61 15.66 15.56 15.57 25500 15.57 down down correct
EUO.US ProShares Trust II 20260929 0 31.47 31.65 31.47 31.52 6200 31.52 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260929 0 44.05 44.06 42.82 43.86 13800 43.86 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260929 0 112.33 112.33 111.62 112.09 53686 112.09 down down correct
EUSB.US iShares Trust 20260929 0 41.64 41.64 41.5 41.59 133646 41.444 down down correct
EVNT.US EVNT 20260929 0 12.275 12.28 12.265 12.265 1200 12.265 down down correct
EVX.US VanEck Vectors ETF Trust 20260929 0 39.1 39.15 38.78 38.95 5100 38.95 down down correct
EWA.US iShares MSCI Australia ETF 20260929 0 28.41 28.48 28.2242 28.37 3009113 28.37 down down correct
EWC.US iShares MSCI Canada ETF 20260929 0 59.09 59.09 58.635 58.93 1345288 58.93 down down correct
EWD.US iShares MSCI Sweden ETF 20260929 0 50.83 50.85 50.24 50.61 213467 50.61 down down correct
EWG.US iShares MSCI Germany ETF 20260929 0 42.04 42.1 41.64 41.9 339639 41.9 down down correct
EWH.US iShares Inc. 20260929 0 22.29 22.29 22.0942 22.22 2513818 22.22 down down correct
EWI.US iShares MSCI Italy ETF 20260929 0 59.75 59.81 59.23 59.58 1064816 59.58 down down correct
EWJ.US iShares MSCI Japan ETF 20260929 0 96.3 96.645 95.97 96.51 4394313 96.51 up up correct
EWK.US iShares MSCI Belgium ETF 20260929 0 26.26 26.27 26.0001 26.16 22479 26.16 down down correct
EWL.US iShares MSCI Switzerland ETF 20260929 0 60.06 60.12 59.57 59.97 422466 59.97 down down correct
EWM.US iShares MSCI Malaysia ETF 20260929 0 27.37 27.39 27.21 27.25 118200 27.25 down down correct
EWN.US iShares MSCI Netherlands ETF 20260929 0 68.2 68.77 68.085 68.57 54953 68.57 up up correct
EWO.US iShares MSCI Austria ETF 20260929 0 43.72 43.9 43.275 43.55 20018 43.55 down down correct
EWP.US iShares MSCI Spain ETF 20260929 0 60.23 60.23 59.54 60.05 224798 60.05 down down correct
EWQ.US iShares MSCI France ETF 20260929 0 43.39 43.39 42.95 43.27 174983 43.27 down down correct
EWS.US iShares MSCI Singapore ETF 20260929 0 33.48 33.48 33.275 33.43 1005672 33.43 down down correct
EWT.US iShares MSCI Taiwan ETF 20260929 0 113.72 114.42 113.31 114.11 2067997 114.11 up up correct
EWU.US iShares MSCI United Kingdom ETF 20260929 0 46.93 47.005 46.565 46.85 687940 46.85 down down correct
EWV.US ProShares UltraShort MSCI Japan 20260929 0 16.3 16.44 16.15 16.17 11600 16.17 down down correct
EWW.US iShares MSCI Mexico ETF 20260929 0 72.42 72.89 71.4 72.05 1289777 72.05 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260929 0 71.28 71.39 71.06 71.39 14800 71.39 up up correct
EWY.US iShares MSCI South Korea ETF 20260929 0 186.56 187.27 184.82 187.1 8744819 187.1 up up correct
EWZ.US iShares MSCI Brazil ETF 20260929 0 36.05 36.49 35.97 36.47 28945039 36.47 up up correct
EXI.US iShares Global Industrials ETF 20260929 0 191.94 192.43 190.49 191.37 58403 191.37 down down correct
EZA.US iShares MSCI South Africa ETF 20260929 0 64.67 64.95 64.19 64.85 252077 64.85 up up correct
EZJ.US ProShares Ultra MSCI Japan 20260929 0 67.13 67.5858 66.9766 67.5858 697 67.5858 up up correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260929 0 72.42 72.42 71.79 72.19 14802 72.19 down down correct
FAN.US First Trust Global Wind Energy ETF 20260929 0 22.64 22.72 22.56 22.71 22700 22.71 up up correct
FAS.US Direxion Shares ETF Trust 20260929 0 147.5 148.26 143.23 145.73 434841 145.73 down down correct
FAZ.US Direxion Shares ETF Trust 20260929 0 37.75 38.84 37.54 38.22 867900 38.22 up up correct
FBND.US Fidelity Total Bond ETF 20260929 0 43.42 43.6304 43.25 43.35 4710770 43.35 down up incorrect
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260929 0 272.57 274.85 270.3 272.58 37618 272.58 up down incorrect
FCG.US First Trust Natural Gas ETF 20260929 0 28.57 28.86 28.41 28.56 870638 28.56 down up incorrect
FCOM.US Fidelity MSCI Communication Services Index ETF 20260929 0 72.17 72.255 71.62 72.23 326483 72.23 up down incorrect
FCOR.US Fidelity Merrimack Street Trust 20260929 0 44.67 44.7893 44.55 44.63 57066 44.63 down up incorrect
FDD.US First Trust Exchange 20260929 0 19.56 19.56 19.3801 19.47 160145 19.47 down up incorrect
FDHY.US Fidelity High Yield Factor ETF 20260929 0 47.81 47.81 47.515 47.56 135117 47.56 down up incorrect
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260929 0 95.24 95.26 94.545 94.95 94542 94.95 down up incorrect
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260929 0 49.38 49.5399 49.22 49.46 707079 49.46 up down incorrect
FDLO.US Fidelity Low Volatility Factor ETF 20260929 0 70.95 70.95 70.53 70.77 93731 70.77 down up incorrect
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260929 0 88.2 88.41 87.45 87.91 26900 87.91 down up incorrect
FDMO.US Fidelity Momentum Factor ETF 20260929 0 96 96 95.23 95.43 76210 95.43 down up incorrect
FDN.US First Trust Exchange 20260929 0 286.83 287.63 285.305 287.63 302348 287.63 up down incorrect
FDRR.US Fidelity Dividend ETF for Rising Rates 20260929 0 68.55 68.928 68.241 68.33 20800 68.33 down up incorrect
FDVV.US Fidelity High Dividend ETF 20260929 0 61.28 61.28 60.96 61.1 659967 61.1 down up incorrect
FEDM.US FEDM 20260929 0 64.225 64.225 63.82 64.169 2800 64.169 down up incorrect
FEIG.US FEIG 20260929 0 38.706 38.706 38.706 38.706 100 38.706
FENY.US Fidelity MSCI Energy Index ETF 20260929 0 33.7 34.03 33.61 33.89 1563807 33.89 up down incorrect
FEUS.US FEUS 20260929 0 82.69 82.9 82.69 82.82 4200 82.82 up up correct
FEZ.US SPDR EURO STOXX 50 ETF 20260929 0 68.29 68.45 67.77 68.2 753444 68.2 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260929 0 20.51 20.51 20.51 20.51 200 20.51
FFND.US Northern Lights Fund Trust II 20260929 0 32.2 32.2 32.12 32.154 12000 32.154 down down correct
FFTY.US Innovator ETFs Trust 20260929 0 34.77 34.901 34.685 34.901 5100 34.901 up up correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260929 0 33.48 33.48 33.18 33.37 282982 33.37 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260929 0 82.66 83.06 81.78 82.63 159907 82.63 down down correct
FIDI.US Fidelity International High Dividend ETF 20260929 0 28.01 28.062 27.88 27.97 56300 27.97 down down correct
FIDU.US Fidelity Covington Trust 20260929 0 89.63 90.285 89.23 89.55 163122 89.55 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260929 0 3.56 3.65 3.51 3.53 7269 3.53 down down correct
FIGB.US Fidelity Investment Grade Bond ETF 20260929 0 40.95 40.95 40.6701 40.87 210560 40.87 down down correct
FISK.US Empire State Realty OP L.P 20260929 0 3.84 3.84 3.84 3.84 0 3.84
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260929 0 24.46 24.48 24.4101 24.48 61566 24.3863 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20260929 0 110.47 110.47 109.57 110.32 4600 110.32 down down correct
FIVA.US Fidelity International Value Factor ETF 20260929 0 38.34 38.465 38.02 38.24 80480 38.24 down down correct
FIW.US First Trust Exchange 20260929 0 104.93 105.02 103.94 104.51 43700 104.51 down down correct
FLAU.US Franklin FTSE Australia ETF 20260929 0 34.02 34.02 33.81 33.99 3000 33.99 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260929 0 36.95 36.95 36.74 36.858 5200 36.858 down down correct
FLBR.US Franklin FTSE Brazil ETF 20260929 0 22.61 22.86 22.59 22.86 234000 22.86 up up correct
FLCA.US Franklin Templeton ETF Trust 20260929 0 52.78 52.78 52.405 52.64 56200 52.64 down down correct
FLCB.US Franklin Templeton ETF Trust 20260929 0 20.45 20.45 20.3746 20.44 357530 20.359 down down correct
FLCH.US Franklin FTSE China ETF 20260929 0 20.64 20.64 20.5 20.6 55900 20.6 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260929 0 20.33 20.345 20.28 20.33 250782 20.239
FLEE.US Franklin FTSE Europe ETF 20260929 0 38.37 38.41 38.273 38.273 2400 38.273 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20260929 0 36.05 36.06 35.74 35.96 70085 35.96 down down correct
FLGR.US Franklin FTSE Germany ETF 20260929 0 32.71 32.76 32.44 32.575 2100 32.575 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260929 0 19.47 19.47 19.415 19.46 105745 19.3976 down down correct
FLIN.US Franklin FTSE India ETF 20260929 0 33.74 33.74 33.605 33.73 194298 33.73 down down correct
FLJH.US Franklin Templeton ETF Trust 20260929 0 45.81 45.889 45.62 45.728 19900 45.728 down down correct
FLJP.US Franklin FTSE Japan ETF 20260929 0 41.06 41.095 40.81 41 369924 41 down down correct
FLKR.US Franklin FTSE South Korea ETF 20260929 0 61.22 61.4 60.62 61.4 771600 61.4 up up correct
FLLA.US Franklin FTSE Latin America ETF 20260929 0 27 27.15 26.88 27.12 26400 27.12 up up correct
FLMB.US Franklin Liberty Federal Tax 20260929 0 21.84 21.84 21.645 21.75 33300 21.6508 down down correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260929 0 23.18 23.2 23.1 23.13 2374844 23.0397 down down correct
FLMX.US Franklin FTSE Mexico ETF 20260929 0 35.1 35.31 34.707 34.935 7300 34.935 down down correct
FLRG.US Fidelity Covington Trust 20260929 0 41.49 41.49 41.26 41.335 6100 41.335 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260929 0 30.82 30.83 30.82 30.83 516476 30.7238 up up correct
FLRT.US Pacer Funds Trust 20260929 0 46.51 46.59 46.4791 46.5 385167 46.5 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20260929 0 31.5 31.5 31.5 31.5 100 31.5
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260929 0 28.65 28.78 28.553 28.78 132500 28.78 up up correct
FLSW.US Franklin FTSE Switzerland ETF 20260929 0 41.3 41.3 41.05 41.25 11300 41.25 down down correct
FLTB.US Fidelity Merrimack Street Trust 20260929 0 48.92 49 48.8864 48.9546 105643 48.9546 up up correct
FLTR.US VanEck Vectors ETF Trust 20260929 0 25.6 25.6 25.59 25.6 1538910 25.511
FLTW.US Franklin FTSE Taiwan ETF 20260929 0 109.82 110.52 109.52 110.28 115000 110.28 up up correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260929 0 24.92 25 24.92 24.97 93200 24.8821 up up correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260929 0 6.23 6.485 5.3 5.36 112357 5.36 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20260929 0 56.52 56.55 56 56.2 40012 56.2 down down correct
FMF.US First Trust Managed Futures Strategy Fund 20260929 0 51.925 52.16 51.8901 52.03 32582 52.03 up up correct
FMNY.US First Trust Exchange 20260929 0 24.77 24.7799 24.611 24.6781 7635 24.6781 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260929 0 11.87 11.93 11.82 11.898 14000 11.898 up up correct
FNCL.US Fidelity MSCI Financials Index ETF 20260929 0 76.91 77.05 76.18 76.58 86308 76.58 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260929 0 35.27 35.38 34.9999 35.19 3261402 35.19 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260929 0 30.8 30.83 30.65 30.77 170772 30.77 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260929 0 50.09 50.09 49.65 49.89 124904 49.89 down down correct
FNDE.US Schwab Strategic Trust 20260929 0 41.79 41.91 41.7 41.91 3131700 41.91 up up correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260929 0 54.25 54.32 53.845 54.14 2721983 54.14 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260929 0 31.67 31.7 31.525 31.64 3780699 31.64 down down correct
FNGD.US MicroSectors FANG+ Index 20260929 0 24.38 24.85 24.22 24.62 281844 24.62 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260929 0 276.015 276.03 275.154 275.154 1400 275.154 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260929 0 158.5 158.5 157.76 157.878 800 157.878 down down correct
FNGS.US MicroSectors FANG+ ETN 20260929 0 82.38 82.8 82.16 82.29 15000 82.29 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260929 0 34.91 35.06 34.18 34.49 1730857 34.49 down down correct
FORH.US ETF Opportunities Trust 20260929 0 23.57 23.78 23.57 23.727 700 23.727 up up correct
FPE.US First Trust Preferred Securities and Income ETF 20260929 0 17.16 17.16 17.07 17.09 2577418 17.09 down down correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260929 0 18.51 18.51 18.44 18.48 401470 18.48 down down correct
FPX.US First Trust US Equity Opportunities ETF 20260929 0 179.06 179.06 177.49 178.47 14600 178.47 down down correct
FQAL.US Fidelity Quality Factor ETF 20260929 0 83.83 83.83 83.22 83.463 75400 83.463 down down correct
FREL.US Fidelity Covington Trust 20260929 0 27.37 27.59 27.305 27.45 1729756 27.45 up up correct
FRI.US First Trust S&P REIT Index Fund 20260929 0 29.82 29.95 29.725 29.87 52385 29.87 up up correct
FRTY.US Alger Mid Cap 40 ETF 20260929 0 23.42 23.72 23.42 23.65 10700 23.65 up up correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260929 0 41.8 41.8 41.5 41.64 751326 41.64 down down correct
FSIG.US First Trust Exchange 20260929 0 18.37 18.38 18.34 18.37 1472458 18.37
FSMB.US First Trust Short Duration Managed Municipal ETF 20260929 0 19.42 19.42 19.365 19.385 184789 19.385 down down correct
FSMD.US Fidelity Covington Trust 20260929 0 49.55 49.6 49.14 49.42 149683 49.42 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260929 0 51.5 51.635 51.31 51.62 372253 51.62 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260929 0 300.63 300.63 297.39 298.08 215557 298.08 down down correct
FTSD.US Franklin ETF Trust 20260929 0 88.89 88.96 88.745 88.93 59638 88.5997 up up correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260929 0 19.91 19.92 19.8909 19.905 481109 19.905 down down correct
FUTY.US Fidelity MSCI Utilities Index ETF 20260929 0 50.76 51.47 50.525 51.4 2795215 51.4 up up correct
FVAL.US Fidelity Value Factor ETF 20260929 0 81.44 81.44 80.8343 81.06 46966 81.06 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20260929 0 47.26 47.4 47.06 47.29 854693 47.29 up up correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260929 0 69.25 69.33 69.03 69.23 15500 69.1415 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260929 0 127.26 127.47 127.06 127.35 39600 127.1355 up up correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260929 0 68.85 68.89 68.81 68.88 8200 68.873 up up correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260929 0 64.66 64.73 64.41 64.58 3500 64.58 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260929 0 104.7 104.728 104.4223 104.66 70930 104.5725 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260929 0 105.61 105.63 105.32 105.55 23700 105.55 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260929 0 58.51 58.73 58.27 58.51 20200 58.51
FXH.US First Trust Health Care AlphaDEX Fund 20260929 0 131.38 131.38 130.3 131.27 27900 131.27 down down correct
FXI.US iShares Trust 20260929 0 33.89 33.91 33.69 33.86 16186300 33.86 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20260929 0 220.89 220.89 218.79 220.17 17600 220.17 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20260929 0 21.86 22.07 21.79 21.92 506667 21.92 up up correct
FXO.US First Trust Financials AlphaDEX Fund 20260929 0 61.47 61.48 60.9 61.24 42000 61.24 down down correct
FXP.US ProShares UltraShort FTSE China 50 20260929 0 22.07 22.31 22.07 22.18 3100 22.18 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20260929 0 43.55 44.155 43.4 44.12 329876 44.12 up up correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260929 0 58.24 58.32 58.125 58.27 114699 58.27 up up correct
FXZ.US First Trust Exchange 20260929 0 78.33 78.33 77.22 77.8262 37111 77.8262 down down correct
GAL.US SPDR SSgA Global Allocation ETF 20260929 0 52.87 52.87 52.4 52.55 17000 52.55 down down correct
GAMR.US ETF Managers Trust 20260929 0 99.72 99.72 99.72 99.72 200 99.72
GBIL.US Goldman Sachs Access Treasury 0 20260929 0 100.07 100.08 100.07 100.08 484997 99.7811 up up correct
GBUG.US iPath Gold ETN 20260929 0 47.49 47.49 46.63 47.37 20300 47.37 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260929 0 26.48 26.6 26.395 26.6 83435 26.6 up up correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260929 0 39.325 39.34 39.2 39.29 73404 39.1045 down down correct
GDMA.US Alpha Architect ETF Trust 20260929 0 40.8 40.85 40.74 40.83 2600 40.83 up up correct
GDOC.US Goldman Sachs ETF Trust 20260929 0 37.497 37.497 37.497 37.497 100 37.497
GDX.US VanEck Vectors Gold Miners ETF 20260929 0 88.75 89.26 87.805 89.07 19629750 89.07 up up correct
GDXD.US MicroSectors Gold Miners 20260929 0 21.67 22.33 21.185 21.28 1407666 21.28 down down correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260929 0 115.25 115.97 113.71 115.8 3003900 115.8 up up correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260929 0 109.47 111.8799 106.01 110.98 1490148 110.98 up up correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260929 0 51.36 51.565 51.185 51.52 186378 51.52 up up correct
GGRW.US Gabelli ETFs Trust 20260929 0 37.76 37.76 37.76 37.76 100 37.76
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260929 0 43.43 43.43 43.14 43.28 5700 43.0406 down down correct
GIGB.US Goldman Sachs ETF Trust 20260929 0 43.58 43.59 43.4504 43.57 149934 43.3894 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20260929 0 70.14 70.4 69.931 70.23 30275 70.23 up up correct
GINN.US Goldman Sachs Innovate Equity ETF 20260929 0 81.075 81.075 81.07 81.07 700 81.07 down down correct
GLD.US SPDR Gold Trust 20260929 0 380.94 383 379.715 382.89 8122813 382.89 up up correct
GLDM.US World Gold Trust 20260929 0 82.2 82.64 81.94 82.64 5969518 82.64 up up correct
GLIN.US VanEck Vectors ETF Trust 20260929 0 43.01 43.15 43.01 43.15 3400 43.15 up up correct
GLL.US ProShares Trust II 20260929 0 24.94 25.09 24.67 24.67 3609172 24.67 down down correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260929 0 38.15 38.26 37.83 37.99 11100 37.99 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260929 0 186.84 188.11 186.28 188.11 80900 188.11 up up correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260929 0 156.64 156.94 156.3 156.85 2600 156.85 up up correct
GNR.US SPDR S&P Global Natural Resources ETF 20260929 0 74.53 74.71 74.16 74.33 323104 74.33 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260929 0 43.75 43.81 43.3 43.7 8700 43.7 down down correct
GOEX.US Global X Funds 20260929 0 83.46 84.52 83.46 84.52 4600 84.52 up up correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260929 0 60 60 59.59 59.83 31500 59.83 down down correct
GREK.US Global X MSCI Greece ETF 20260929 0 86.12 86.12 85.21 85.35 22293 85.35 down down correct
GRN.US iPath Series B Carbon ETN 20260929 0 34.385 34.385 34.385 34.385 100 34.385
GRNB.US VanEck Vectors ETF Trust 20260929 0 23.3 23.3 23.24 23.29 30114 23.2033 down down correct
GSEU.US Goldman Sachs ETF Trust 20260929 0 48.28 48.3682 47.995 48.2 6102 48.2 down down correct
GSG.US iShares S&P GSCI Commodity 20260929 0 35.14 35.4027 35.03 35.11 2890802 35.11 down down correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260929 0 46.27 46.27 45.91 46.19 358822 46.19 down down correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260929 0 55.25 55.385 55.1015 55.3058 2345 55.3058 up up correct
GSLC.US Goldman Sachs ETF Trust 20260929 0 145.98 145.98 145 145.4 171151 145.4 down down correct
GSPY.US Gotham Enhanced 500 ETF 20260929 0 42.38 42.395 42.32 42.32 1300 42.32 down down correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260929 0 86.46 86.46 85.6 86.097 51700 86.097 down down correct
GSY.US Invesco Ultra Short Duration ETF 20260929 0 49.91 49.92 49.9 49.91 876600 49.91
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260929 0 58.94 59.12 58.58 59.073 34900 59.073 up up correct
GTO.US Invesco Total Return Bond ETF 20260929 0 44.67 44.67 44.525 44.63 458000 44.63 down down correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260929 0 52.94 53.25 52.78 53 889815 53 up up correct
GURU.US Global X Guru Index ETF 20260929 0 67.64 67.79 67.64 67.69 2400 67.69 up up correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260929 0 39.73 40.61 39.18 40.2 410800 40.2 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260929 0 170.69 171.25 169.8 170.682 7400 170.682 down down correct
GWX.US SPDR S&P International Small Cap ETF 20260929 0 45.67 45.8021 45.41 45.7154 98810 45.7154 up up correct
GXC.US SPDR Index Shares Funds 20260929 0 86.34 86.34 85.81 86.24 57300 86.24 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260929 0 13.75 14 13.75 13.85 10700 13.85 up up correct
HACK.US ETF Series Solutions 20260929 0 119.72 120.19 118.34 119.81 258853 119.81 up up correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260929 0 33.76 33.892 33.76 33.892 1000 33.892 up up correct
HAP.US VanEck Vectors Natural Resources ETF 20260929 0 73.46 73.7 73.36 73.53 15600 73.53 up up correct
HAUZ.US DBX ETF Trust 20260929 0 21.29 21.31 21.1 21.22 249144 21.22 down down correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260929 0 45.88 45.88 45.57 45.77 8700 45.77 down down correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260929 0 32.66 32.7192 32.42 32.59 268438 32.59 down down correct
HDG.US ProShares Hedge Replication ETF 20260929 0 53.99 53.99 53.99 53.99 100 53.99
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260929 0 15.59 15.6999 15.54 15.61 38219 15.61 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260929 0 15.79 15.79 15.75 15.76 1820 15.76 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260929 0 36.37 36.37 36.14 36.329 1900 36.329 down down correct
HDV.US iShares Core High Dividend ETF 20260929 0 28.09 28.25 28.04 28.18 4961441 28.18 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260929 0 56.18 56.32 55.83 56.07 29000 56.07 down down correct
HEQT.US Simplify Exchange Traded Funds 20260929 0 34.42 34.42 34.2524 34.33 30536 34.33 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260929 0 64.58 64.67 64.36 64.67 14700 64.67 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260929 0 49.09 49.17 48.8288 49.06 340398 49.06 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260929 0 37.52 37.52 37.25 37.48 423291 37.48 down down correct
HHH.US ETF Managers Trust 20260929 0 73.87 74.925 72.36 74.88 1129410 74.88 up up correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260929 0 113.99 114.02 110.21 112.277 28300 112.277 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260929 0 16.53 17.1276 16.5005 16.75 200607 16.75 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20260929 0 10.88 10.92 10.8 10.85 62219 10.85 down down correct
HMOP.US Hartford Municipal Opportunities ETF 20260929 0 36.75 36.77 36.57 36.65 374439 36.65 down down correct
HOLD.US AdvisorShares Trust 20260929 0 32.775 32.775 32.71 32.718 700 32.718 down down correct
HOMZ.US ETF Series Solutions 20260929 0 41.115 41.24 40.95 41.24 1700 41.24 up up correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260929 0 43.51 43.51 43.17 43.28 16104 43.28 down down correct
HTAB.US Hartford Exchange 20260929 0 17.93 17.93 17.77 17.83 632800 17.83 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260929 0 44.345 44.535 43.995 44.3703 10152 44.3703 up up correct
HTRB.US Hartford Total Return Bond ETF 20260929 0 32.14 32.14 32.0203 32.12 155498 32.12 down down correct
HTUS.US Exchange Traded Concepts Trust 20260929 0 45.98 45.98 45.5 45.589 7400 45.589 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260929 0 38.78 38.86 38.72 38.86 5300 38.86 up up correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260929 0 45.05 45.19 45 45.1 43300 44.8678 up up correct
HYDW.US DBX ETF Trust 20260929 0 45.7 45.73 45.59 45.67 3600 45.67 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260929 0 19.58 19.58 19.45 19.49 157544 19.376 down down correct
HYG.US iShares Trust 20260929 0 77.61 77.61 77.16 77.36 152377703 77.0177 down down correct
HYGH.US iShares U.S. ETF Trust 20260929 0 86.01 86.01 85.588 85.65 90900 85.65 down down correct
HYGV.US FlexShares Trust 20260929 0 39.07 39.07 38.84 38.94 878419 38.6827 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260929 0 35.38 35.39 35.16 35.29 3180278 35.0848 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260929 0 23.4 23.54 23.27 23.32 5624093 23.2305 down down correct
HYS.US PIMCO 0 20260929 0 90.81 90.81 90.27 90.56 139357 90.0395 down down correct
HYTR.US CP High Yield Trend ETF 20260929 0 20.78 20.78 20.74 20.77 52400 20.77 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260929 0 39.95 39.95 39.74 39.864 2400 39.595 down down correct
IAI.US iShares U.S. Broker 20260929 0 179.33 179.33 176.62 177.89 31896 177.89 down down correct
IAK.US iShares U.S. Insurance ETF 20260929 0 137.34 138.02 136.64 137.92 52864 137.92 up up correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260929 0 33.65 33.66 33.53 33.622 4900 33.622 down down correct
IAT.US iShares U.S. Regional Banks ETF 20260929 0 57.94 58.17 56.94 57.42 251102 57.42 down down correct
IAU.US iShares Gold Trust 20260929 0 78.08 78.52 77.86 78.52 3630219 78.52 up up correct
IAUM.US iShares® Gold Trust Micro 20260929 0 41.41 41.625 41.27 41.62 2335202 41.62 up up correct
IBD.US Northern Lights Fund Trust IV 20260929 0 22.99 23.195 22.92 23.02 56779 23.02 up up correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260929 0 24.23 24.24 24.23 24.24 361130 24.1618 up up correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260929 0 24.12 24.13 24.11 24.12 443076 24.0358
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260929 0 24.95 25.17 24.93 24.94 640942 24.8473 down down correct
IBDU.US iShares Trust 20260929 0 22.66 22.71 22.635 22.675 629164 22.5868 up up correct
IBDV.US iShares Trust 20260929 0 21.13 21.15 21.1031 21.14 620511 21.0574 up up correct
IBDW.US iShares Trust 20260929 0 20.06 20.1 20.02 20.06 712427 19.9777
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260929 0 29.91 29.9299 29.751 29.89 73220 29.8176 down down correct
IBUY.US Amplify Online Retail ETF 20260929 0 66.63 66.83 66.25 66.767 19400 66.767 up up correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260929 0 90.07 90.11 89.43 89.98 1160603 89.98 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260929 0 43.46 43.48 43.15 43.46 194411 43.46
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260929 0 34.54 34.54 34.26 34.39 11900 34.39 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260929 0 61.49 61.49 61.01 61.4 296473 61.4 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260929 0 41.91 42.72 41.74 42.63 518711 42.63 up up correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260929 0 42.38 42.42 42.05 42.29 31500 42.29 down down correct
IDRV.US iShares Trust 20260929 0 33.14 33.14 32.76 32.94 27200 32.94 down down correct
IDU.US iShares U.S. Utilities ETF 20260929 0 100.38 101.74 100 101.53 137972 101.53 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20260929 0 10.68 10.74 10.67 10.7 44600 10.7 up up correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260929 0 81.77 81.94 81.394 81.89 10058770 81.89 up up correct
IEUR.US iShares Core MSCI Europe ETF 20260929 0 74.73 74.74 74.08 74.61 541981 74.61 down down correct
IEV.US iShares Trust 20260929 0 71.99 72.25 71.575 71.97 93914 71.97 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260929 0 27.2 27.2 26.685 26.75 909940 26.75 down down correct
IFED.US IFED 20260929 0 46.453 46.453 46.453 46.453 0 46.453
IG.US Principal Exchange 20260929 0 19.6 19.67 19.5301 19.61 102019 19.5238 up up correct
IGBH.US iShares Interest Rate Hedged Long 20260929 0 24.64 24.6491 24.58 24.58 119423 24.58 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260929 0 46.03 46.03 45.64 45.84 2304746 45.598 down down correct
IGM.US iShares Expanded Tech Sector ETF 20260929 0 169.04 169.15 167.63 168.2 163048 168.2 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20260929 0 66.74 66.88 65.76 66.67 140201 66.67 down down correct
IHDG.US WisdomTree Trust 20260929 0 52.3 52.3087 52.0001 52.23 149641 52.23 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260929 0 102.78 103.31 101.43 102.26 96473 102.26 down down correct
IHF.US iShares U.S. Healthcare Providers ETF 20260929 0 55.45 55.605 54.96 55.37 250431 55.37 down down correct
IHI.US iShares U.S. Medical Devices ETF 20260929 0 51.865 51.92 51.28 51.79 2971786 51.79 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260929 0 21.01 21.1 20.94 21.02 8500 20.9137 up up correct
IIGD.US Invesco Investment Grade Defensive ETF 20260929 0 23.78 23.79 23.76 23.79 700 23.79 up up correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260929 0 38.595 38.639 38.43 38.57 4800 38.57 down down correct
IJH.US iShares Trust 20260929 0 72.48 72.71 71.935 72.37 10047372 72.37 down down correct
IJJ.US iShares S&P Mid 20260929 0 139.54 139.69 138.345 138.93 143566 138.93 down down correct
IJK.US iShares S&P Mid 20260929 0 110.02 110.29 109.18 109.93 296409 109.93 down down correct
IJR.US iShares Core S&P Small 20260929 0 137.37 137.78 136.105 136.91 5273481 136.91 down down correct
IJS.US iShares S&P Small 20260929 0 129.47 129.63 128.26 128.95 194063 128.95 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260929 0 36.215 36.25 36.135 36.215 22500 36.215
ILCB.US iShares Morningstar U.S. Equity ETF 20260929 0 106.26 106.26 105.69 105.99 8304 105.99 down down correct
ILCG.US iShares Morningstar Growth ETF 20260929 0 117.65 117.65 116.82 117.1 30541 117.1 down down correct
ILCV.US iShares Morningstar Value ETF 20260929 0 106.01 106.01 105.4506 105.76 25231 105.76 down down correct
ILDR.US First Trust Exchange 20260929 0 39.72 39.78 39.305 39.37 170600 39.37 down down correct
ILF.US iShares Latin America 40 ETF 20260929 0 34.1 34.29 33.905 34.25 2011676 34.25 up up correct
ILTB.US iShares Trust 20260929 0 45.11 45.145 44.85 45.02 345584 44.8195 down down correct
IMCB.US iShares Morningstar Mid 20260929 0 95.23 95.5399 94.7253 95.15 39808 95.15 down down correct
IMCG.US iShares Morningstar Mid 20260929 0 94.43 94.7797 93.994 94.45 181712 94.45 up up correct
IMTB.US iShares Core 5 20260929 0 41.36 41.42 41.29 41.42 121987 41.2544 up up correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260929 0 52.95 53.04 52.6 52.89 230157 52.89 down down correct
INCO.US Columbia India Consumer ETF 20260929 0 58.44 58.44 58.21 58.36 26400 58.36 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260929 0 39.98 40.04 39.78 40.04 15600 40.04 up up correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260929 0 37.79 37.92 37.55 37.8982 5332 37.8982 up up correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260929 0 50.76 50.76 50.37 50.48 349627 50.48 down down correct
INKM.US SSGA Active Trust 20260929 0 33.24 33.24 33.04 33.13 3500 33.13 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260929 0 22.77 22.77 22.665 22.71 771775 22.6503 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260929 0 41.82 41.82 41.51 41.77 791748 41.77 down down correct
IOCT.US Innovator ETFs Trust 20260929 0 37.86 37.96 37.67 37.88 44553 37.88 up up correct
IOO.US iShares Global 100 ETF 20260929 0 144.98 145 143.914 144.22 228356 144.22 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20260929 0 84.64 84.77 84.215 84.61 54156 84.61 down down correct
IPAY.US ETF Series Solutions 20260929 0 47.3 47.3 46.66 46.96 72809 46.96 down down correct
IPO.US Renaissance IPO ETF 20260929 0 52.85 53.3 52.81 52.91 6477 52.91 up up correct
IPOS.US Renaissance International IPO ETF 20260929 0 21.15 21.23 21.03 21.075 1400 21.075 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260929 0 34.65 34.66 34.4615 34.6401 52453 34.6401 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260929 0 42.28 42.32 42.24 42.3023 3158 42.3023 up up correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260929 0 49.77 49.84 49.47 49.81 1839336 49.81 up up correct
IQSI.US IQ Candriam ESG International Equity ETF 20260929 0 38.17 38.22 38.17 38.186 1400 38.186 up up correct
IQSU.US IQ Candriam ESG US Equity ETF 20260929 0 62.38 62.568 62.38 62.493 2000 62.493 up up correct
ISCB.US iShares Morningstar Small 20260929 0 71.84 71.84 71.1527 71.4061 2804 71.4061 down down correct
ISCF.US iShares Trust 20260929 0 44.78 44.78 44.44 44.685 24400 44.685 down down correct
ISCG.US iShares Morningstar Small 20260929 0 61.59 62 60.88 61.3 23600 61.3 down down correct
ISCV.US iShares Morningstar Small 20260929 0 75.63 75.68 74.9 75.257 9525 75.257 down down correct
ISRA.US VanEck Vectors Israel ETF 20260929 0 66.31 66.59 66.28 66.59 900 66.59 up up correct
ISWN.US Amplify ETF Trust 20260929 0 20.95 21.07 20.95 21.036 2800 21.036 up up correct
ITAN.US Alpha Architect ETF Trust 20260929 0 43.7 43.7 43.323 43.57 9200 43.57 down down correct
ITEQ.US BlueStar Israel Technology ETF 20260929 0 61.287 61.492 61.195 61.492 1100 61.492 up up correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260929 0 167.29 167.29 166.21 166.64 1293180 166.64 down down correct
IVE.US iShares Trust 20260929 0 229.9 229.9 228.62 229.34 460584 229.34 down down correct
IVES.US ETF Managers Trust 20260929 0 40.92 41.145 40.64 40.88 476232 40.88 down down correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260929 0 43.15 43.18 42.825 43.09 1645036 43.09 down down correct
IVOG.US Vanguard S&P Mid 20260929 0 137.59 137.59 136.17 137.08 28000 137.08 down down correct
IVOL.US Krane Shares Trust 20260929 0 16.5 16.66 16.48 16.63 53900 16.63 up up correct
IVOO.US Vanguard Admiral Funds 20260929 0 122.72 122.72 121.795 122.51 42492 122.51 down down correct
IVOV.US Vanguard S&P Mid 20260929 0 108.52 108.52 107.37 107.83 18800 107.83 down down correct
IVV.US iShares Core S&P 500 ETF 20260929 0 770.175 770.49 765.705 767.52 5517034 767.52 down down correct
IVW.US iShares S&P 500 Growth ETF 20260929 0 142.98 142.98 141.9 142.34 1500360 142.34 down down correct
IWB.US iShares Russell 1000 ETF 20260929 0 418.6 418.6 415.99 417.26 504111 417.26 down down correct
IWC.US iShares Micro 20260929 0 186.65 187.13 184.605 185.713 255771 185.713 down down correct
IWD.US iShares Russell 1000 Value ETF 20260929 0 249.56 249.58 248.145 248.98 1506636 248.98 down down correct
IWF.US iShares Russell 1000 Growth ETF 20260929 0 125.93 126.07 124.955 125.3 2604998 125.3 down down correct
IWL.US iShares Russell Top 200 ETF 20260929 0 191.3 191.3 190.12 190.46 43400 190.46 down down correct
IWM.US iShares Trust 20260929 0 280.25 281.05 277.41 279.01 21500590 279.01 down down correct
IWN.US iShares Russell 2000 Value ETF 20260929 0 211.74 212.42 209.87 211 1117853 211 down down correct
IWO.US iShares Russell 2000 Growth ETF 20260929 0 358.74 359.71 354.7109 357.32 746338 357.32 down down correct
IWP.US iShares Russell Mid 20260929 0 138.28 138.69 137.49 138.1 1427989 138.1 down down correct
IWR.US iShares Russell Mid 20260929 0 107.56 107.715 106.79 107.31 2158044 107.31 down down correct
IWS.US iShares Russell Mid 20260929 0 162.25 162.39 161.01 161.88 248889 161.88 down down correct
IWV.US iShares Russell 3000 ETF 20260929 0 434.24 434.24 431.51 432.59 213483 432.59 down up incorrect
IWX.US iShares Russell Top 200 Value ETF 20260929 0 110.09 110.14 109.54 109.92 1058842 109.92 down up incorrect
IWY.US iShares Russell Top 200 Growth ETF 20260929 0 296.45 296.45 294.26 295.1 935093 295.1 down up incorrect
IXC.US iShares Global Energy ETF 20260929 0 56.73 57.22 56.55 56.94 381251 56.94 up down incorrect
IXG.US iShares Global Financials ETF 20260929 0 129.16 129.16 127.64 128.49 26200 128.49 down up incorrect
IXJ.US iShares Global Healthcare ETF 20260929 0 103.49 103.8226 102.65 103.65 70651 103.65 up down incorrect
IXN.US iShares Global Tech ETF 20260929 0 148.55 148.985 147.45 147.88 246483 147.88 down up incorrect
IXP.US iShares Global Comm Services ETF 20260929 0 118.4 118.88 118.13 118.86 15900 118.86 up down incorrect
IYC.US iShares U.S. Consumer Services ETF 20260929 0 95.57 95.59 95.04 95.36 68676 95.36 down up incorrect
IYE.US iShares U.S. Energy ETF 20260929 0 64.355 65.03 64.2 64.81 1293455 64.81 up down incorrect
IYF.US iShares U.S. Financials ETF 20260929 0 127.44 127.84 126.22 127 857245 127 down down correct
IYG.US iShares U.S. Financial Services ETF 20260929 0 91.49 91.596 90.53 91.03 62756 91.03 down down correct
IYH.US iShares U.S. Healthcare ETF 20260929 0 72.435 72.85 71.67 72.41 256568 72.41 down down correct
IYK.US iShares U.S. Consumer Goods ETF 20260929 0 71.32 71.76 71.19 71.76 380500 71.76 up up correct
IYM.US iShares U.S. Basic Materials ETF 20260929 0 179.8 179.86 178.32 179.24 53635 179.24 down down correct
IYR.US iShares U.S. Real Estate ETF 20260929 0 95.88 96.565 95.51 96.12 5507803 96.12 up up correct
IYW.US iShares U.S. Technology ETF 20260929 0 265.25 265.25 262.63 263.34 536386 263.34 down down correct
IYY.US iShares Dow Jones U.S. ETF 20260929 0 186.29 186.29 185.39 185.78 11700 185.78 down down correct
JAAA.US Janus Detroit Street Trust 20260929 0 50.7 50.7 50.67 50.68 9122108 50.478 down down correct
JDIV.US JPMorgan U.S. Dividend ETF 20260929 0 56.495 56.56 56.34 56.55 1800 56.55 up up correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260929 0 24.74 25.34 24.37 24.48 731533 24.48 down down correct
JEPI.US J.P. Morgan Exchange 20260929 0 56.53 56.58 56.32 56.49 4446103 56.147 down down correct
JETS.US U.S. Global Jets ETF 20260929 0 28.805 28.9 28.2601 28.56 3079375 28.56 down down correct
JHCB.US John Hancock Exchange 20260929 0 20.08 20.12 20.015 20.06 39600 20.06 down down correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260929 0 40.01 40.06 39.77 40.0571 26368 40.0571 up up correct
JHMB.US John Hancock Exchange 20260929 0 20.82 20.8392 20.77 20.81 45417 20.81 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20260929 0 44.82 44.82 44.49 44.73 70900 44.73 down down correct
JHML.US John Hancock Multifactor Large Cap ETF 20260929 0 89.6 89.6 89.185 89.461 49600 89.461 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260929 0 72.06 72.24 71.54 71.98 218925 71.98 down down correct
JHMU.US John Hancock Exchange 20260929 0 24.5 24.53 24.49 24.5 6500 24.5
JHSC.US John Hancock Multifactor Small Cap ETF 20260929 0 45.85 45.85 45.46 45.736 11900 45.736 down down correct
JIG.US J.P. Morgan Exchange 20260929 0 84.33 84.69 84.12 84.69 26934 84.69 up up correct
JMBS.US Janus Henderson Mortgage 20260929 0 42.55 42.57 42.293 42.47 1378967 42.2692 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260929 0 83.78 83.78 83.25 83.58 92836 83.58 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260929 0 93.3 93.3 92.7 92.91 21614680 92.3778 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260929 0 152.56 154.03 148.36 153.48 247900 153.48 up up correct
JOJO.US Tidal ETF Trust 20260929 0 14.594 14.601 14.57 14.601 800 14.5306 up up correct
JOYY.US Infusive® Compounding Global Equities ETF 20260929 0 80.87 81.04 80.06 80.6 292500 79.05 down down correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260929 0 63.57 63.58 63.295 63.53 10500 63.53 down down correct
JPIE.US J.P. Morgan Exchange 20260929 0 44.97 44.97 44.86 44.95 1771798 44.7338 down down correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260929 0 74.17 74.17 73.53 73.986 5400 73.986 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260929 0 38.29 38.29 38.155 38.24 39000 38.037 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260929 0 119.87 120.055 119.31 119.93 23865 119.93 up up correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260929 0 56.65 56.83 56.27 56.529 13200 56.529 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260929 0 136.7 136.7 136.01 136.6254 6551 136.6254 down down correct
JPXN.US iShares JPX 20260929 0 102.53 102.59 101.98 102.33 3100 102.33 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260929 0 73.99 73.99 73.57 73.95 757345 73.95 down down correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20260929 0 46 46.0299 45.955 46.015 360137 45.8341 up up correct
JSTC.US Tidal ETF Trust 20260929 0 22.53 22.53 22.26 22.51 16000 22.51 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260929 0 69.07 69.07 68.495 68.64 153447 68.64 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260929 0 109.23 109.23 108.77 108.998 3500 108.998 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260929 0 58.31 58.31 57.88 58.19 39588 58.19 down down correct
JXI.US iShares Global Utilities ETF 20260929 0 76.43 77.26 76.28 77.2 24000 77.2 up up correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260929 0 27.83 27.83 27.4 27.57 3000 27.57 down down correct
KBA.US KraneShares Trust 20260929 0 30.91 30.98 30.83 30.9 41900 30.9 down down correct
KBE.US SPDR S&P Bank ETF 20260929 0 64.59 64.82 63.51 63.83 2415081 63.83 down down correct
KCCA.US KraneShares California Carbon Allowance ETF 20260929 0 16.57 16.739 16.57 16.63 60500 16.63 up up correct
KCE.US SPDR S&P Capital Markets ETF 20260929 0 155.02 155.02 153.7 154.29 25200 154.29 down up incorrect
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260929 0 24.868 24.868 24.868 24.868 300 24.868
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260929 0 51.79 51.79 51.4 51.722 18700 51.722 down up incorrect
KGRN.US KraneShares MSCI China Clean Technology ETF 20260929 0 21.36 21.6 21.15 21.276 107600 21.276 down up incorrect
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260929 0 23.585 23.59 23.52 23.585 2900 23.585
KIE.US SPDR S&P Insurance ETF 20260929 0 59.38 59.51 58.865 59.48 1036144 59.48 up down incorrect
KMLM.US KFA Mount Lucas Index Strategy ETF 20260929 0 30.94 31.17 30.93 30.99 196638 30.99 up up correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260929 0 12.665 12.665 12.665 12.665 208 12.665
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260929 0 132.5729 132.5729 132.5729 132.5729 18 132.5729
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260929 0 27.6 28.51 27.38 28.27 3181211 28.27 up up correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260929 0 66.8 66.88 66.4101 66.68 63248 66.68 down down correct
KONG.US ETF Opportunities Trust 20260929 0 32.37 32.445 32.37 32.445 500 32.445 up up correct
KORP.US American Century Diversified Corporate Bond ETF 20260929 0 44.54 44.56 44.365 44.49 235323 44.49 down down correct
KORU.US Direxion Shares ETF Trust 20260929 0 21.305 21.55 20.76 21.47 11925279 21.47 up up correct
KRBN.US KraneShares Global Carbon ETF 20260929 0 33.72 34.04 33.72 33.94 5900 33.94 up up correct
KRE.US SPDR S&P Regional Banking ETF 20260929 0 70.66 70.98 69.45 69.83 19936832 69.83 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20260929 0 36.5 36.53 36.295 36.41 559771 36.41 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260929 0 22.83 22.865 22.72 22.81 848003 22.81 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260929 0 18.77 18.9 18.73 18.791 34600 18.791 up up correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260929 0 27.86 27.86 27.74 27.784 5300 27.784 down down correct
KWEB.US KraneShares CSI China Internet ETF 20260929 0 24.485 24.49 24.21 24.37 16071600 24.37 down down correct
KXI.US iShares Global Consumer Staples ETF 20260929 0 66.13 66.18 65.775 66.11 93643 66.11 down down correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260929 0 7.22 7.4701 7.02 7.15 47266473 7.15 down down correct
LABU.US Direxion Shares ETF Trust 20260929 0 257.7 265.5638 249.65 261 332778 261 up up correct
LCR.US Leuthold Core ETF 20260929 0 40.15 40.16 40.05 40.121 2400 40.121 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260929 0 58.245 58.255 57.93 58.176 5300 58.176 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260929 0 82.1 82.1 81.605 81.79 26400 81.79 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260929 0 94.08 94.08 93.89 94.07 117900 93.7302 down down correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260929 0 42.14 42.285 42.11 42.19 113872 42.19 up up correct
LGH.US HCM Defender 500 Index ETF 20260929 0 66.16 66.16 65.702 65.88 18000 65.88 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260929 0 175.77 176 175.07 175.77 276100 175.77
LGOV.US First Trust Exchange 20260929 0 19.7 19.77 19.5601 19.69 199202 19.69 down down correct
LIT.US Global X Funds 20260929 0 68.44 68.67 67.82 68.54 144994 68.54 up up correct
LOPP.US Gabelli ETFs Trust 20260929 0 35.4681 35.4681 35.4681 35.4681 27 35.4681
LOUP.US Innovator ETFs Trust 20260929 0 88.64 88.83 88.15 88.435 6900 88.435 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260929 0 102.6 102.6 102.04 102.41 55436434 101.9704 down down correct
LQDB.US iShares Trust 20260929 0 82.69 82.69 82.24 82.393 5900 82.0354 down down correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260929 0 92.5 92.79 92.5 92.67 26427 92.67 up up correct
LRGF.US iShares MSCI USA Multifactor ETF 20260929 0 78.32 78.32 77.81 78.01 410276 78.01 down down correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260929 0 69.04 69.04 68.63 68.871 1000 68.871 down down correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260929 0 53.53 53.53 53.1529 53.4178 22144 53.4178 down down correct
LSAT.US Two Roads Shared Trust 20260929 0 44.2631 44.2631 43.99 44.21 6866 44.21 down down correct
LTL.US ProShares Ultra Telecommunications 20260929 0 23.93 24.09 23.74 24.09 9300 24.09 up up correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260929 0 45.29 45.29 44.98 45.15 1062110 45.15 down down correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260929 0 67.777 67.777 67.777 67.777 200 67.777
MBOX.US Freedom Day Dividend ETF 20260929 0 40.06 40.234 40.06 40.234 1400 40.234 up up correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260929 0 19.86 19.86 19.7 19.8252 14480 19.7652 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260929 0 661.52 663.4 656.39 660.23 474802 660.23 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260929 0 104.84 105.225 104.175 104.85 104020 104.85 up up correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260929 0 89.64 89.64 88.8272 89.32 83839 89.32 down down correct
META.US Roundhill Ball Metaverse ETF 20260929 0 725 740.45 715.1 738.79 23591090 738.79 up up correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260929 0 24.32 24.61 23.3 23.78 11000 23.78 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20260929 0 41.63 41.63 41.39 41.571 7500 41.3401 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20260929 0 28.61 28.86 28.59 28.785 8600 28.5634 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20260929 0 64.95 65.121 64.95 65.121 4100 64.8799 up up correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260929 0 284.13 284.13 282.19 282.79 116699 282.79 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260929 0 92.89 92.98 92.16 92.43 1096134 92.43 down down correct
MGV.US Vanguard World Fund 20260929 0 162.63 162.86 161.84 162.51 305303 162.51 down down correct
MID.US American Century Mid Cap Growth Impact ETF 20260929 0 69.94 69.94 69.69 69.838 800 69.838 down down correct
MIDE.US DBX ETF Trust 20260929 0 36.357 36.357 36.357 36.357 100 36.357
MIDU.US Direxion Shares ETF Trust 20260929 0 59.75 60.25 59.3 60.25 9900 60.25 up up correct
MINO.US PIMCO ETF Trust 20260929 0 42.38 42.42 42.15 42.24 752393 42.1012 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260929 0 100.56 100.6 100.55 100.6 9742340 100.2718 up up correct
MJ.US ETFMG Alternative Harvest ETF 20260929 0 26.91 26.99 26.8 26.9487 20563 26.9487 up up correct
MLPA.US Global X MLP ETF 20260929 0 54.05 54.05 53.36 53.65 776211 53.65 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260929 0 29.47 29.47 29.271 29.3646 2518 29.3646 down down correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260929 0 70.0504 70.0504 70.0504 70.0504 41 70.0504
MLPX.US Global X MLP & Energy Infrastructure ETF 20260929 0 70.76 70.78 69.69 70.31 362137 70.31 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20260929 0 22.26 22.29 22.13 22.19 375410 22.1109 down down correct
MMIT.US IndexIQ Active ETF Trust 20260929 0 22.87 22.91 22.78 22.82 1155359 22.7475 down down correct
MMSC.US MMSC 20260929 0 26.66 26.721 26.57 26.721 2600 26.721 up up correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260929 0 307.67 307.67 306.31 306.92 600 306.92 down down correct
MNA.US IQ Merger Arbitrage ETF 20260929 0 36.7 36.82 36.7 36.75 23499 36.75 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20260929 0 82.38 82.42 81.9501 82.13 117585 82.13 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260929 0 8.63 8.685 8.545 8.61 1980505 8.2957 down down correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260929 0 61.224 61.224 61.224 61.224 100 61.224
MSOS.US AdvisorShares Pure US Cannabis ETF 20260929 0 5.17 5.185 5.06 5.09 5250953 5.09 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260929 0 41.95 42.07 41.88 42.02 3900 42.02 up up correct
MUB.US iShares Trust 20260929 0 100.37 100.51 100.07 100.28 24564650 100.003 down down correct
MUNI.US PIMCO ETF Trust 20260929 0 49.41 49.4362 49.285 49.31 2141605 49.1711 down down correct
MUSI.US American Century Multisector Income ETF 20260929 0 41.72 41.72 41.63 41.71 21600 41.71 down down correct
MUST.US Columbia Multi 20260929 0 18.99 18.99 18.8544 18.94 228850 18.8813 down down correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260929 0 10.52 10.52 10.31 10.4462 1169 10.4462 down down correct
MVV.US ProShares Ultra MidCap400 20260929 0 80.48 80.53 79.3 80.07 8800 80.07 down down correct
MXI.US iShares Global Materials ETF 20260929 0 108.34 108.34 107.17 107.58 7500 107.58 down down correct
MYY.US ProShares Short MidCap400 20260929 0 16.01 16.03 15.96 15.96 9400 15.96 down down correct
MZZ.US ProShares UltraShort MidCap400 20260929 0 6.59 6.61 6.56 6.56 1300 6.56 down down correct
NACP.US Impact Shares Trust I 20260929 0 60.92 61 60.77 60.99 2200 60.99 up up correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260929 0 30.18 30.3591 28.81 29.43 1230351 29.43 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20260929 0 84.6 84.6 84.09 84.36 13446 84.36 down down correct
NERD.US Listed Funds Trust 20260929 0 21.97 21.97 21.934 21.934 900 21.934 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260929 0 24.12 24.14 23.96 24.14 14800 24.14 up up correct
NFLT.US Virtus Newfleet Multi 20260929 0 22.09 22.16 22.072 22.11 941800 22.11 up up correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260929 0 62.61 62.95 62.47 62.71 113828 62.71 up down incorrect
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260929 0 104.98 105.14 103.22 104.14 369323 104.14 down up incorrect
NORW.US Global X MSCI Norway ETF 20260929 0 35.92 35.92 35.52 35.67 14000 35.67 down up incorrect
NRGD.US MicroSectors U.S. Big Oil Index 20260929 0 15.09 15.16 14.645 14.753 17400 14.753 down up incorrect
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260929 0 50.17 51.3 48.99 50.8142 40481 50.8142 up down incorrect
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260929 0 46.39 46.495 46.22 46.457 2200 46.457 up down incorrect
NTSI.US WisdomTree International Efficient Core Fund 20260929 0 46.21 46.25 45.93 46.219 29700 46.219 up down incorrect
NTSX.US WisdomTree Trust 20260929 0 58.9 58.9 58.39 58.59 550478 58.59 down up incorrect
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260929 0 20.07 20.07 19.99 20.03 3000 19.954 down up incorrect
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260929 0 21.14 21.17 21.09 21.15 91913 21.0745 up down incorrect
NUGO.US Nushares ETF Trust 20260929 0 44.4 44.4 44.22 44.26 9356 44.26 down up incorrect
NUGT.US Direxion Shares ETF Trust 20260929 0 150.71 152.515 147.67 151.79 613772 151.79 up down incorrect
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260929 0 20.58 20.58 20.4705 20.5147 28880 20.3907 down up incorrect
NUSA.US Nuveen Enhanced Yield 1 20260929 0 22.65 22.67 22.62 22.62 44100 22.5441 down up incorrect
NYF.US iShares New York Muni Bond ETF 20260929 0 50.19 50.245 50.035 50.1 1101751 49.9624 down down correct
OALC.US Unified Series Trust 20260929 0 41.22 41.27 41.08 41.15 11400 41.15 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260929 0 27.2773 27.2773 27.2773 27.2773 13 27.2773
OCIO.US ClearShares OCIO ETF 20260929 0 37.74 37.794 37.74 37.794 168 37.794 up up correct
OEF.US iShares S&P 100 ETF 20260929 0 383.87 383.87 381.22 381.86 194682 381.86 down down correct
OGCP.US Empire State Realty OP L.P 20260929 0 4.13 4.13 4.13 4.13 400 4.13
OIH.US VanEck Vectors ETF Trust 20260929 0 385.54 385.54 379.18 380.26 292982 380.26 down down correct
OILU.US Bank of Montreal 20260929 0 45.34 46.25 44.74 45.58 85646 45.58 up up correct
OND.US ProShares Trust 20260929 0 32.7224 32.7224 32.7224 32.7224 13 32.7224
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260929 0 149.47 149.47 148.954 148.954 400 148.954 down down correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260929 0 139.35 139.8076 139.12 139.8076 3867 139.8076 up up correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260929 0 123.77 124.06 123.54 123.97 7600 123.97 up up correct
ONLN.US ProShares Online Retail ETF 20260929 0 53.99 53.99 53.86 53.98 900 53.98 down down correct
ONOF.US Global X Funds 20260929 0 40.88 40.92 40.76 40.84 19800 40.84 down down correct
OPER.US ETF Series Solutions 20260929 0 100.08 100.09 100.054 100.075 8300 100.075 down down correct
OUNZ.US VanEck Merk Gold Trust 20260929 0 39.92 40.14 39.8 40.12 540453 40.12 up up correct
OVB.US Overlay Shares Core Bond ETF 20260929 0 19.43 19.43 19.36 19.416 16500 19.416 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20260929 0 31.1 31.1 30.77 30.99 29200 30.99 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20260929 0 56.76 56.76 56.265 56.48 233800 56.48 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260929 0 42.2 42.22 42.1 42.158 12100 42.158 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20260929 0 20.25 20.26 20.15 20.177 9200 20.177 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20260929 0 38.51 38.53 38.12 38.4 14700 38.4 down down correct
OVT.US Listed Funds Trust 20260929 0 21.33 21.33 21.167 21.185 8900 21.185 down down correct
OWNS.US Impact Shares Trust I 20260929 0 16.49 16.52 16.48 16.505 4500 16.339 up up correct
PAB.US PGIM ETF Trust 20260929 0 40.35 40.38 40.23 40.375 14600 40.224 up up correct
PALC.US Pacer Lunt Large Cap Multi 20260929 0 54.01 54.086 53.82 54.086 4500 54.086 up up correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260929 0 21.99 22.18 21.84 22.14 625300 22.14 up up correct
PAMC.US Pacer Lunt MidCap Multi 20260929 0 51.77 51.91 51.58 51.786 2800 51.786 up up correct
PBD.US Invesco Global Clean Energy ETF 20260929 0 16.69 16.78 16.67 16.74 16400 16.74 up up correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260929 0 96.81 97.56 96.26 97.16 19900 97.16 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260929 0 45.36 45.36 45.0501 45.1558 1658 45.1558 down down correct
PBP.US Invesco Exchange 20260929 0 23.37 23.37 23.2473 23.31 120996 23.31 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20260929 0 29.3 29.335 28.88 29.12 381795 29.12 down down correct
PCEF.US Invesco Exchange 20260929 0 19.32 19.38 19.2502 19.36 237331 19.36 up up correct
PCY.US Invesco Exchange 20260929 0 20.13 20.135 19.995 20.05 2379691 20.05 down down correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260929 0 45.89 45.98 45.72 45.98 19700 45.98 up up correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260929 0 62.85 62.85 62.18 62.68 21700 62.68 down down correct
PEXL.US Pacer Funds Trust 20260929 0 73.9285 74.01 73.78 73.9228 1258 73.9228 down down correct
PFFA.US ETFis Series Trust I 20260929 0 19.75 19.8 19.66 19.7 1638724 19.7 down down correct
PFFD.US Global X U.S. Preferred ETF 20260929 0 17.63 17.6678 17.54 17.62 2709878 17.5199 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260929 0 6.88 6.88 6.7 6.7639 2208 6.7639 down down correct
PFFR.US ETFis Series Trust I 20260929 0 16.6 16.732 16.6 16.65 62100 16.65 up up correct
PFFV.US Global X Variable Rate Preferred ETF 20260929 0 21.78 21.92 21.715 21.765 791552 21.6351 down down correct
PFIG.US Invesco Exchange 20260929 0 23.05 23.08 23 23.042 184148 23.042 down down correct
PFIX.US Simplify Exchange Traded Funds 20260929 0 60.36 62.5 60.005 62.07 269300 62.07 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260929 0 19.21 19.2999 19.18 19.18 38312 19.09 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260929 0 17.52 17.57 17.43 17.57 656815 17.505 up up correct
PGF.US Invesco Financial Preferred ETF 20260929 0 12.84 12.855 12.735 12.78 264006 12.78 down down correct
PGHY.US Invesco Exchange 20260929 0 19.12 19.18 18.99 19.1 45300 19.1 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260929 0 48.08 48.08 47.9401 48.0286 4518 48.0286 down down correct
PGX.US Invesco Preferred ETF 20260929 0 10.14 10.175 10.08 10.11 11178738 10.11 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260929 0 41.22 41.33 41.04 41.3 3400 41.3 up up correct
PHYL.US PGIM Active High Yield Bond ETF 20260929 0 33.81 33.81 33.61 33.72 156309 33.5136 down down correct
PHYS.US Sprott Physical Gold Trust 20260929 0 31.32 31.45 31.2 31.45 2822500 31.45 up up correct
PICB.US Invesco Exchange 20260929 0 22.28 22.28 22.19 22.25 30000 22.25 down down correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260929 0 90.65 90.78 90.56 90.78 6000 90.78 up up correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260929 0 16.93 17.105 16.51 16.76 35224 16.76 down down correct
PINK.US Simplify Exchange Traded Funds 20260929 0 38.98 39.06 38.525 38.79 87192 38.79 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260929 0 126.56 126.56 125.34 126.13 99391 126.13 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20260929 0 92.2 93.19 91.04 91.58 14000 91.58 down down correct
PLTM.US GraniteShares Platinum Trust 20260929 0 16.11 16.37 16.1 16.37 572016 16.37 up up correct
PPA.US Invesco Aerospace & Defense ETF 20260929 0 156.38 157.49 155.3203 155.94 1141129 155.94 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260929 0 15.27 15.48 15.195 15.47 2359823 15.47 up up correct
PQDI.US Principal Exchange 20260929 0 18.76 18.778 18.7 18.73 5600 18.6417 down down correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20260929 0 18.41 18.41 18.33 18.35 331655 18.2645 down down correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20260929 0 54.79 54.79 54.52 54.71 707664 54.71 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20260929 0 151.61 153 150.18 151.09 112791 151.09 down down correct
PSIL.US PSIL 20260929 0 22.96 23.018 22.75 22.9 87600 22.9 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20260929 0 28.55 28.57 28.3201 28.42 144137 28.2595 down down correct
PSLV.US Sprott Physical Silver Trust 20260929 0 19.78 19.89 19.59 19.78 8684300 19.78
PSP.US Invesco Exchange 20260929 0 56.82 56.89 56.13 56.63 32300 56.63 down down correct
PSQ.US ProShares Trust 20260929 0 24.79 24.96 24.79 24.86 19133619 24.86 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20260929 0 97.47 97.47 97.1199 97.3748 1477 97.3748 down down correct
PST.US ProShares UltraShort 7 20260929 0 25.31 25.42 25.28 25.31 8300 25.31
PTBD.US Pacer Funds Trust 20260929 0 18.41 18.4199 18.32 18.4014 8723 18.4014 down down correct
PTEST.US X 20260929 0 24.97 24.97 24.97 24.97 21200 24.97
PTIN.US Pacer Trendpilot International ETF 20260929 0 36.87 36.875 36.713 36.78 4800 36.78 down down correct
PULS.US PGIM Ultra Short Bond ETF 20260929 0 49.63 49.63 49.61 49.61 4511830 49.4395 down down correct
PVI.US Invesco Exchange 20260929 0 24.85 24.9 24.82 24.82 20000 24.82 down down correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260929 0 163.17 163.27 161.94 162.63 66892 162.63 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260929 0 76.98 77.2 76.73 76.94 169400 76.94 down down correct
PWZ.US Invesco Exchange 20260929 0 22.155 22.29 22.07 22.18 3238809 22.18 up up correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260929 0 38.98 39.35 38.9 39.21 72803 39.21 up up correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260929 0 76.89 76.89 76.315 76.78 150736 76.78 down down correct
PXH.US Invesco Exchange 20260929 0 29.12 29.14 28.93 29.1 228412 29.1 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260929 0 43.63 43.91 43.42 43.49 34200 43.49 down down correct
PZA.US Invesco Exchange 20260929 0 21.3 21.3 21.105 21.18 3964775 21.18 down down correct
PZT.US Invesco Exchange 20260929 0 20.37 20.46 20.25 20.25 101800 20.25 down down correct
QAI.US IQ Hedge Multi 20260929 0 36.11 36.1257 36.0401 36.07 30911 36.07 down down correct
QARP.US DBX ETF Trust 20260929 0 67.02 67.05 66.792 66.93 2900 66.93 down down correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260929 0 89.55 89.55 89.04 89.24 9100 89.24 down down correct
QDF.US FlexShares Trust 20260929 0 90.77 90.77 90.27 90.49 17300 90.49 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260929 0 38.512 38.512 38.512 38.512 400 38.512
QDPL.US Pacer Funds Trust 20260929 0 46.24 46.24 46 46.18 134092 45.9915 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260929 0 97.94 98.12 97.42 98.02 18277 98.02 up up correct
QEMM.US SPDR Index Shares Funds 20260929 0 80.95 81.0518 80.6501 81.0518 2898 81.0518 up up correct
QGRO.US American Century U.S. Quality Growth ETF 20260929 0 117.8 117.8 116.82 117.42 27117 117.42 down down correct
QID.US ProShares UltraShort QQQ 20260929 0 13.16 13.3388 13.16 13.25 36642621 13.25 up up correct
QINT.US American Century Quality Diversified International ETF 20260929 0 69.96 69.975 69.52 69.83 73656 69.83 down down correct
QLD.US ProShares Ultra QQQ 20260929 0 95.81 95.9 94.55 95.22 2920447 95.22 down down correct
QLTA.US iShares Aaa 20260929 0 45.13 45.13 44.94 45.07 988078 44.8937 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260929 0 78.49 78.49 78.28 78.459 11800 78.459 down down correct
QLVD.US FlexShares Developed Markets ex 20260929 0 33.32 33.33 33.252 33.252 1000 33.252 down down correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260929 0 33.9136 33.9136 33.9136 33.9136 16 33.9136
QPX.US AdvisorShares Q Dynamic Growth ETF 20260929 0 48.4 48.4 48.15 48.3 2900 48.3 down down correct
QQH.US HCM Defender 100 Index ETF 20260929 0 87.39 87.58 86.95 87.37 55436 87.37 down down correct
QQQE.US Direxion NASDAQ 20260929 0 120.36 120.49 119.67 120.31 171125 120.31 down down correct
QTUM.US Defiance Quantum ETF 20260929 0 152.09 152.86 151.0795 151.87 762218 151.87 down up incorrect
QUS.US SPDR MSCI USA StrategicFactors ETF 20260929 0 191.18 191.18 190.2931 191.02 12707 191.02 down up incorrect
QVML.US Invesco Exchange 20260929 0 45.348 45.37 45.19 45.2403 107427 45.2403 down up incorrect
QVMM.US Invesco Exchange 20260929 0 33.59 33.669 33.481 33.669 5300 33.669 up down incorrect
QVMS.US Invesco Exchange 20260929 0 32.23 32.2373 32.2299 32.2373 599 32.2373 up down incorrect
QWLD.US SPDR MSCI World StrategicFactors ETF 20260929 0 154.75 154.8443 154.17 154.8443 3310 154.8443 up down incorrect
RAAX.US VanEck Inflation Allocation ETF 20260929 0 39.89 40.27 39.65 39.89 232065 39.89
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260929 0 49.55 49.61 49.34 49.4603 12563 49.2693 down up incorrect
RAVI.US FlexShares Ready Access Variable Income Fund 20260929 0 75.2 75.22 75.18 75.2 119100 74.9461
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260929 0 23 23.01 22.94 22.94 8900 22.94 down up incorrect
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260929 0 57.68 57.79 57.36 57.56 91288 57.56 down up incorrect
RDOG.US ALPS REIT Dividend Dogs ETF 20260929 0 37.91 37.95 37.88 37.95 700 37.95 up down incorrect
RECS.US Columbia ETF Trust I 20260929 0 45.44 45.44 45.08 45.22 505749 45.22 down up incorrect
REET.US iShares Global REIT ETF 20260929 0 26.01 26.065 25.825 25.98 2686285 25.98 down up incorrect
REK.US ProShares Short Real Estate 20260929 0 16.67 16.69 16.56 16.62 65985 16.62 down up incorrect
RETL.US Direxion Daily Retail Bull 3X Shares 20260929 0 7.22 7.255 7.04 7.19 274751 7.19 down down correct
REVS.US Columbia Research Enhanced Value ETF 20260929 0 33.01 33.01 32.79 32.97 42012 32.97 down down correct
REW.US ProShares UltraShort Technology 20260929 0 10.32 10.49 10.32 10.48 4080 10.48 up up correct
REZ.US iShares Trust 20260929 0 88.98 89.35 88.7062 89.22 27902 89.22 up up correct
RFCI.US ALPS ETF Trust 20260929 0 21.4 21.4 21.33 21.3916 6904 21.3916 down down correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260929 0 71.2 71.2 70.88 71.07 10200 71.07 down down correct
RFFC.US RiverFront Dynamic US Flex 20260929 0 76.485 76.6508 76.485 76.6508 195 76.6508 up up correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260929 0 59.08 59.15 58.96 59.15 1600 59.15 up up correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260929 0 143.26 143.26 142.1 142.47 2800 142.47 down down correct
RHRX.US Starboard Investment Trust 20260929 0 21.22 21.4964 21.22 21.4579 3157 21.4579 up up correct
RHTX.US Starboard Investment Trust 20260929 0 19.887 19.887 19.887 19.887 11 19.887
RIET.US Hoya Capital High Dividend Yield ETF 20260929 0 8.6 8.6441 8.555 8.61 51223 8.61 up up correct
RIGS.US RiverFront Strategic Income Fund 20260929 0 21.88 21.96 21.87 21.96 15700 21.96 up up correct
RINF.US ProShares Inflation Expectations ETF 20260929 0 32.62 32.79 32.62 32.66 4800 32.66 up up correct
RISN.US Inspire Tactical Balanced ESG ETF 20260929 0 29.795 29.859 29.795 29.859 1200 29.859 up up correct
RISR.US FolioBeyond Rising Rates ETF 20260929 0 36.86 37.1 36.8 36.8 302294 36.8 down down correct
RLY.US SSGA Active Trust 20260929 0 36.33 36.36 36.14 36.31 327955 36.31 down down correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260929 0 35.84 35.84 35.645 35.81 4000 35.81 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260929 0 80.73 80.88 79.9678 80.39 75890 80.39 down down correct
RODM.US Lattice Strategies Trust 20260929 0 41.16 41.1999 40.85 41.03 106797 41.03 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260929 0 105.39 105.39 104.14 104.39 10800 104.39 down down correct
ROM.US ProShares Trust 20260929 0 159.51 159.51 156.49 157.24 41144 157.24 down down correct
ROSC.US Hartford Multifactor Small Cap ETF 20260929 0 53.83 53.88 53.53 53.723 4100 53.723 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20260929 0 66.79 66.79 66.302 66.62 58000 66.62 down down correct
RPAR.US RPAR Risk Parity ETF 20260929 0 21.32 21.32 21.155 21.2294 71557 21.2294 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260929 0 58.73 58.83 58.36 58.69 180520 58.69 down down correct
RPV.US Invesco S&P 500 Pure Value ETF 20260929 0 115.54 115.79 115.1 115.49 71173 115.49 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260929 0 209.65 210.11 208.47 209.5 6404177 209.5 down down correct
RSPE.US Invesco Exchange 20260929 0 33.65 33.65 33.47 33.616 1000 33.616 down down correct
RVNU.US DBX ETF Trust 20260929 0 23.29 23.33 23.07 23.17 73700 23.0944 down down correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260929 0 56.86 56.94 56.34 56.71 116329 56.71 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260929 0 140.58 140.58 139.22 139.95 15900 139.95 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20260929 0 129.61 129.66 129.02 129.65 396969 129.65 up up correct
RWM.US ProShares Short Russell2000 20260929 0 14.28 14.42 14.23 14.33 43243480 14.33 up up correct
RWO.US SPDR Index Shares Funds 20260929 0 46.9 47.035 46.59 46.92 185319 46.92 up up correct
RWR.US SPDR Dow Jones REIT ETF 20260929 0 105.67 106.44 105.415 105.99 246877 105.99 up up correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260929 0 25.66 25.66 25.36 25.46 20400 25.46 down down correct
RXD.US ProShares UltraShort Health Care 20260929 0 14.42 14.71 14.42 14.53 1800 14.53 up up correct
RXI.US iShares Trust 20260929 0 185.3 185.65 184.69 185.25 36100 185.25 down down correct
RXL.US ProShares Ultra Health Care 20260929 0 60.31 60.7 59.82 60.2 5700 60.2 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260929 0 63.61 63.61 62.59 62.9375 2581 62.9375 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260929 0 139.36 139.57 138.65 139.41 4400 139.41 up up correct
SAA.US ProShares Trust 20260929 0 32.15 32.15 31.59 31.82 4800 31.82 down down correct
SBB.US ProShares Short SmallCap600 20260929 0 23.8 23.96 23.8 23.8989 3051 23.8989 up up correct
SBIO.US ALPS ETF Trust 20260929 0 58.35 58.48 57.28 57.94 26800 57.94 down down correct
SCC.US ProShares UltraShort Consumer Services 20260929 0 16.47 16.63 16.411 16.5069 7032 16.5069 up down incorrect
SCHA.US Schwab U.S. Small 20260929 0 32.9 32.965 32.583 32.77 4787918 32.77 down up incorrect
SCHB.US Schwab U.S. Broad Market ETF 20260929 0 29.48 29.51 29.3 29.39 13584260 29.39 down up incorrect
SCHC.US Schwab Strategic Trust 20260929 0 49.95 50.03 49.56 49.87 247986 49.87 down up incorrect
SCHD.US Schwab U.S. Dividend Equity ETF 20260929 0 32.865 32.95 32.73 32.85 25686020 32.85 down up incorrect
SCHE.US Schwab Emerging Markets Equity ETF 20260929 0 36.55 36.63 36.4299 36.61 2885476 36.61 up down incorrect
SCHF.US Schwab Strategic Trust 20260929 0 27.68 27.71 27.48 27.66 10992340 27.66 down up incorrect
SCHG.US Schwab Strategic Trust 20260929 0 36.1 36.11 35.8101 35.91 7202710 35.91 down up incorrect
SCHH.US Schwab U.S. REIT ETF 20260929 0 22.165 22.35 22.11 22.25 11252880 22.25 up down incorrect
SCHI.US Schwab 5 20260929 0 21.49 21.5 21.4 21.46 5041792 21.3617 down up incorrect
SCHJ.US Schwab 1 20260929 0 24.1 24.11 24.07 24.11 251465 24.0163 up down incorrect
SCHK.US Schwab 1000 ETF 20260929 0 36.88 36.93 36.6473 36.74 1549220 36.74 down up incorrect
SCHM.US Schwab U.S. Mid 20260929 0 34.3 34.36 34 34.2 3075278 34.2 down up incorrect
SCHO.US Schwab Short 20260929 0 23.85 23.87 23.84 23.86 3175073 23.7809 up down incorrect
SCHP.US Schwab U.S. TIPS ETF 20260929 0 25.14 25.17 25.0901 25.15 5488744 25.094 up down incorrect
SCHQ.US Schwab Long 20260929 0 28.66 28.6699 28.4424 28.59 1742934 28.4766 down up incorrect
SCHR.US Schwab Strategic Trust 20260929 0 23.71 23.73 23.67 23.73 6078724 23.6483 up down incorrect
SCHV.US Schwab Strategic Trust 20260929 0 33.53 33.59 33.395 33.51 3398594 33.51 down up incorrect
SCHX.US Schwab U.S. Large 20260929 0 30.19 30.2 30 30.09 12607952 30.09 down up incorrect
SCHY.US Schwab Strategic Trust 20260929 0 31.7 31.7276 31.52 31.68 802292 31.68 down up incorrect
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260929 0 22.12 22.13 22.0401 22.11 2620660 22.0279 down up incorrect
SCJ.US iShares MSCI Japan Small 20260929 0 108.96 109 108.23 108.63 21100 108.63 down up incorrect
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260929 0 20.4 20.435 19.9299 20.36 4557339 20.36 down up incorrect
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260929 0 30.87 31.1299 30.78 31.02 163260 31.02 up up correct
SDD.US ProShares UltraShort SmallCap600 20260929 0 9.44 9.44 9.39 9.4 1200 9.4 down down correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260929 0 32.69 32.729 32.56 32.729 1900 32.729 up up correct
SDIV.US Global X SuperDividend ETF 20260929 0 23.48 23.555 23.35 23.51 439058 23.51 up up correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260929 0 68.77 68.79 68.4 68.57 39100 68.57 down down correct
SDOW.US ProShares UltraPro Short Dow30 20260929 0 25.27 25.75 25.2001 25.4 4499424 25.4 up up correct
SDP.US ProShares UltraShort Utilities 20260929 0 28.04 28.23 27.61 27.62 25800 27.62 down down correct
SDS.US ProShares UltraShort S&P500 20260929 0 53.9 54.5299 53.89 54.25 3028333 54.25 up up correct
SDY.US SPDR S&P Dividend ETF 20260929 0 147.56 148.01 147.04 147.7 248259 147.7 up up correct
SEF.US ProShares Short Financials 20260929 0 31.06 31.26 31.05 31.18 18900 31.18 up up correct
SEIX.US Virtus ETF Trust II 20260929 0 23.22 23.24 23.185 23.19 57046 23.19 down down correct
SFY.US Tidal ETF Trust 20260929 0 154.38 154.38 153.51 153.63 7100 153.63 down down correct
SFYF.US SoFi Social 50 ETF 20260929 0 64.84 64.98 64.77 64.98 3700 64.98 up up correct
SGDJ.US Sprott Funds Trust 20260929 0 90.12 91.11 88.81 90.03 46900 90.03 down down correct
SGDM.US Sprott Gold Miners ETF 20260929 0 74.47 75.15 73.85 74.93 16200 74.93 up up correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260929 0 39.55 39.7601 39.425 39.76 2979047 39.76 up up correct
SGOV.US iShares Trust 20260929 0 100.67 100.68 100.67 100.68 21954687 100.379 up up correct
SH.US ProShares Short S&P500 20260929 0 32.2 32.395 32.2 32.3 9485629 32.3 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260929 0 158.095 158.095 157.55 157.5524 1376 157.5524 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260929 0 46.47 46.63 46.33 46.425 639911 46.316 down down correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260929 0 50.0809 50.0809 50.0809 50.0809 6 50.0809
SHYG.US iShares Trust 20260929 0 41.42 41.44 41.2101 41.31 2203933 41.0706 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260929 0 43.22 43.22 42.84 43.02 63000 42.7676 down down correct
SIFI.US Harbor Scientific Alpha Income 20260929 0 42.12 42.145 42.12 42.145 129 41.9405 up up correct
SIHY.US Harbor ETF Trust 20260929 0 44.33 44.33 44.07 44.15 10100 43.945 down down correct
SIJ.US ProShares UltraShort Industrials 20260929 0 18.53 18.65 18.445 18.4864 6966 18.4864 down down correct
SIL.US Global X Silver Miners ETF 20260929 0 87.29 87.34 85.585 87.17 710489 87.17 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260929 0 27.64 27.74 27.14 27.66 3362931 27.66 up up correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260929 0 42.179 42.179 42.179 42.179 100 42.179
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260929 0 57.86 58.36 57.64 58.35 1356100 58.35 up up correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260929 0 57.31 57.31 57.02 57.074 2000 57.074 down down correct
SIXH.US 6 Meridian Hedged Equity 20260929 0 44.25 44.285 44.1 44.179 2600 44.179 down down correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260929 0 37.38 37.399 37.23 37.399 3300 37.399 up up correct
SIXS.US 6 Meridian Small Cap Equity ETF 20260929 0 54.35 54.62 54.33 54.59 3000 54.59 up up correct
SIZE.US iShares MSCI USA Size Factor ETF 20260929 0 175.36 175.36 174.26 175 3900 175 down down correct
SJB.US ProShares Trust 20260929 0 15.43 15.5 15.43 15.455 171749 15.455 up up correct
SJNK.US SPDR Series Trust 20260929 0 24.37 24.375 24.24 24.3 18961631 24.3 down down correct
SKF.US ProShares UltraShort Financials 20260929 0 25.49 25.825 25.42 25.59 81429 25.59 up up correct
SLV.US iShares Silver Trust 20260929 0 55.03 55.5 54.81 55.48 12480430 55.48 up up correct
SLX.US VanEck Vectors Steel ETF 20260929 0 103.27 103.27 101.77 102.51 16900 102.51 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260929 0 108.14 108.29 107.06 107.67 117338 107.67 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260929 0 103.21 103.4 102.21 102.75 233423 102.75 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20260929 0 9.02 9.18 8.91 9.03 9940 9.03 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260929 0 3.4 3.4 3.33 3.36 11900 3.36 down down correct
SMLF.US iShares MSCI USA Small 20260929 0 84.23 84.46 83.51 83.95 169594 83.95 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260929 0 19.91 20.032 19.84 20.032 800 20.032 up up correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260929 0 151.67 151.67 150 150.93 2000 150.93 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260929 0 49.31 49.34 49.23 49.28 299100 49.1603 down down correct
SMN.US ProShares Trust 20260929 0 21.43 21.59 21.23 21.4671 5091 21.4671 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260929 0 133.25 133.47 133.25 133.47 600 133.47 up up correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260929 0 70.35 70.3899 69.91 70.13 199426 70.13 down down correct
SOXL.US Direxion Shares ETF Trust 20260929 0 148.935 152.37 145.49 147 53567617 147 down down correct
SOXS.US Direxion Shares ETF Trust 20260929 0 32.82 33.64 31.96 33.26 72609523 33.26 up up correct
SOYB.US Teucrium Soybean 20260929 0 27.5 27.69 27.45 27.59 56198 27.59 up up correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260929 0 24.39 24.4298 24.31 24.37 5000848 24.281 down down correct
SPAX.US Tidal ETF Trust 20260929 0 9.7 10.12 9.51 10 1809815 10 up up correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260929 0 27.6 27.6056 27.475 27.56 455451 27.4353 down down correct
SPCX.US Collaborative Investment Series Trust 20260929 0 146.675 150.06 145.47 149.24 80056715 149.24 up up correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260929 0 41.69 41.69 41.5 41.618 7600 41.618 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260929 0 8.44 8.48 8.435 8.47 37130328 8.47 up up correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20260929 0 39.33 39.4 39.07 39.193 6300 39.078 down down correct
SPDW.US SPDR Portfolio Developed World ex 20260929 0 50.67 50.68 50.275 50.59 3107935 50.59 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260929 0 51.91 52.03 51.76 52 1502100 52 up up correct
SPEU.US SPDR Portfolio Europe ETF 20260929 0 54.42 54.42 54.01 54.33 22200 54.33 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20260929 0 9.19 9.19 9.08 9.1 39500 9.0478 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260929 0 86.94 86.94 86.51 86.8 149242 86.8 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20260929 0 119.56 119.64 118.78 119.58 65472 119.58 up up correct
SPHB.US Invesco S&P 500 High Beta ETF 20260929 0 152.41 152.62 150.87 151.83 224668 151.83 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260929 0 48.41 48.71 48.3 48.55 2109456 48.55 up up correct
SPHQ.US Invesco S&P 500 Quality ETF 20260929 0 84.785 84.83 84.18 84.61 1192582 84.61 down down correct
SPHY.US SPDR Series Trust 20260929 0 22.71 22.715 22.58 22.64 13642526 22.5009 down down correct
SPIB.US SPDR Series Trust 20260929 0 32.3 32.31 32.23 32.3 5183927 32.1705
SPIP.US SPDR Series Trust 20260929 0 24.38 24.38 24.32 24.36 465942 24.3412 down down correct
SPLB.US SPDR Series Trust 20260929 0 20.54 20.5499 20.3646 20.46 5735349 20.3579 down up incorrect
SPLV.US Invesco Exchange 20260929 0 70.815 71.29 70.705 71.19 1427362 71.19 up down incorrect
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260929 0 21.16 21.16 21.05 21.125 2471955 21.0521 down up incorrect
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260929 0 63.52 63.69 63.0299 63.4 1950089 63.4 down up incorrect
SPMO.US Invesco S&P 500 Momentum ETF 20260929 0 152.055 152.2128 150.68 151.25 1603542 151.25 down up incorrect
SPPP.US Sprott Physical Platinum and Palladium Trust 20260929 0 13.37 13.49 13.28 13.48 727600 13.48 up down incorrect
SPRE.US Tidal ETF Trust 20260929 0 19.09 19.1199 18.93 19.03 103667 19.03 down up incorrect
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260929 0 29.58 29.59 29.56 29.59 6402339 29.59 up down incorrect
SPSK.US Tidal ETF Trust 20260929 0 17.4 17.4484 17.37 17.37 137072 17.37 down up incorrect
SPSM.US SPDR Series Trust 20260929 0 53.43 53.55 52.92 53.21 1888888 53.21 down up incorrect
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260929 0 27.29 27.3055 27.235 27.3 4555243 27.3 up down incorrect
SPTL.US SPDR Series Trust 20260929 0 24.04 24.04 23.8495 23.96 25843570 23.8687 down up incorrect
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260929 0 92.67 92.67 92.08 92.31 721083 92.31 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260929 0 28.64 28.67 28.63 28.67 10762820 28.5755 up up correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260929 0 48.76 48.829 48.565 48.66 19200 48.66 down down correct
SPUS.US Tidal ETF Trust 20260929 0 59.93 59.958 59.42 59.56 710100 59.56 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260929 0 223.5 223.5 221.91 223.1 5500 223.1 down down correct
SPVM.US Invesco Exchange 20260929 0 73 73 72.6199 73 8970 73
SPXE.US ProShares S&P 500 ex 20260929 0 82.38 82.38 81.96 82.199 700 82.199 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260929 0 286.09 286.09 281 283.2 1208723 283.2 down down correct
SPXN.US ProShares S&P 500 ex 20260929 0 84.427 84.427 84.427 84.427 200 84.427
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260929 0 24.33 24.78 24.33 24.59 13378670 24.59 up up correct
SPXT.US ProShares S&P 500 ex 20260929 0 108 108.03 107.5035 108.0289 12571 108.0289 up up correct
SPXU.US ProShares UltraPro Short S&P500 20260929 0 34.21 34.81 34.19 34.54 6838972 34.54 up up correct
SPXV.US ProShares S&P 500 ex 20260929 0 83.82 83.82 83.48 83.578 400 83.578 down down correct
SPY.US SPDR S&P 500 ETF Trust 20260929 0 766.83 766.98 762.35 764.2 36910551 764.2 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260929 0 45.71 45.76 45.498 45.601 10500 45.601 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260929 0 45.73 45.87 45.515 45.73 1216287 45.73
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260929 0 123.8 123.8 122.84 123.19 2023916 123.19 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260929 0 61.53 61.545 61.215 61.4 1549848 61.4 down down correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260929 0 62.88 62.9318 62.47 62.6 102061 62.6 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260929 0 40.5 40.52 40.405 40.46 5438814 40.2139 down down correct
SRS.US ProShares Trust 20260929 0 44.99 45.61 44.86 45.09 15000 45.09 up up correct
SRTY.US ProShares Trust 20260929 0 26.08 26.87 25.87 26.43 1152568 26.43 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260929 0 28.65 28.685 28.33 28.52 860351 28.52 down down correct
SSG.US ProShares UltraShort Semiconductors 20260929 0 10.28 10.53 10.1989 10.52 862528 10.52 up up correct
SSO.US ProShares Ultra S&P500 20260929 0 70.13 70.16 69.32 69.66 2456345 69.66 down down correct
SSPY.US Syntax ETF Trust 20260929 0 96.37 96.7024 96.37 96.7024 203 96.7024 up up correct
STIP.US iShares 0 20260929 0 99.61 99.79 99.56 99.72 2889318 99.72 up up correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260929 0 35.68 35.704 35.55 35.704 1300 35.704 up up correct
STPZ.US PIMCO 1 20260929 0 51.79 51.83 51.75 51.83 49100 51.83 up up correct
SUB.US iShares Short 20260929 0 104.11 104.215 104.05 104.15 2259053 103.9161 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20260929 0 156.7 156.7 155.68 156.01 31800 156.01 down down correct
SVOL.US Simplify Volatility Premium ETF 20260929 0 16.35 16.476 16.16 16.27 406112 16.27 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260929 0 31.78 31.9322 31.78 31.9322 15931 31.9322 up up correct
SXQG.US 6 Meridian Quality Growth ETF 20260929 0 33.465 33.582 33.44 33.582 4600 33.582 up up correct
SZK.US ProShares UltraShort Consumer Goods 20260929 0 21.77 21.77 21.77 21.77 1000 21.77
TAAG.US Trend Aggregation Growth ETF 20260929 0 0.0094 0.0094 0.0062 0.0062 4200 0.0062 down down correct
TAGG.US TagLikeMe Corp 20260929 0 40.64 40.64 40.41 40.517 135005 40.517 down down correct
TAGS.US Teucrium Commodity Trust 20260929 0 27.45 27.57 27.4 27.48 25300 27.48 up up correct
TAN.US Invesco Exchange 20260929 0 43.22 43.49 42.84 43.43 351859 43.43 up up correct
TAXF.US American Century Diversified Municipal Bond ETF 20260929 0 47.16 47.16 46.91 46.98 189300 46.98 down down correct
TBF.US ProShares Short 20+ Year Treasury 20260929 0 26.54 26.783 26.54 26.65 364530 26.65 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260929 0 41.63 42.45 41.63 42.03 536793 42.03 up up correct
TBUX.US T. Rowe Price Exchange 20260929 0 49.58 49.61 49.57 49.59 306809 49.59 up up correct
TBX.US ProShares Trust 20260929 0 29.85 29.94 29.82 29.86 20900 29.86 up up correct
TCHP.US T. Rowe Price Exchange 20260929 0 51.6 51.63 51.2701 51.39 133208 51.39 down down correct
TDSB.US Exchange Listed Funds Trust 20260929 0 24.41 24.468 24.41 24.468 2100 24.468 up up correct
TDSC.US Exchange Listed Funds Trust 20260929 0 28.05 28.127 28.05 28.127 5200 28.127 up up correct
TDTF.US FlexShares iBoxx 5 20260929 0 22.67 22.695 22.63 22.68 303581 22.68 up up correct
TDTT.US FlexShares Trust 20260929 0 23.2 23.22 23.17 23.22 2901600 23.22 up up correct
TDVG.US T. Rowe Price Exchange 20260929 0 48.73 48.74 48.4701 48.64 46622 48.64 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260929 0 78.93 78.93 78.43 78.73 5712 78.73 down down correct
TECL.US Direxion Shares ETF Trust 20260929 0 233.2 233.26 226.02 227.76 404010 227.76 down down correct
TECS.US Direxion Shares ETF Trust 20260929 0 51.61 53.3 51.57 53.01 310496 53.01 up up correct
TEQI.US T. Rowe Price Equity Income ETF 20260929 0 50.99 50.99 50.63 50.784 92200 50.784 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260929 0 42.57 42.57 42.34 42.41 1543776 42.2743 down down correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20260929 0 50.66 50.66 50.65 50.66 1843086 50.5005
TGRW.US T. Rowe Price Growth Stock ETF 20260929 0 48.6 48.6 48.35 48.4074 5138 48.4074 down down correct
THD.US iShares MSCI Thailand ETF 20260929 0 72.5 72.62 72.1865 72.33 35836 72.33 down down correct
THNQ.US Robo Global Artificial Intelligence ETF 20260929 0 97.29 97.99 95.922 96.94 15700 96.94 down down correct
TINT.US ProShares Trust 20260929 0 38.282 38.282 38.282 38.282 200 38.282
TINY.US ProShares Trust 20260929 0 78.61 79.42 78.61 79.231 2000 79.231 up up correct
TIP.US iShares TIPS Bond ETF 20260929 0 104.02 104.135 103.845 104.01 3544977 104.01 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20260929 0 18.19 18.205 18.165 18.19 147348 18.1728
TIPZ.US PIMCO ETF Trust 20260929 0 49.58 49.59 49.49 49.58 21700 49.58
TLH.US iShares Trust 20260929 0 92.67 92.67 92.065 92.49 3514799 92.1308 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260929 0 101.06 101.37 100.77 101.37 5300 101.37 up up correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260929 0 76.26 76.64 76.08 76.64 7300 76.64 up up correct
TMF.US Direxion Shares ETF Trust 20260929 0 26.37 26.37 25.67 26.07 13677067 26.07 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260929 0 48.62 49.885 48.62 49.11 1469229 49.11 up up correct
TNA.US Direxion Shares ETF Trust 20260929 0 59.22 59.695 57.4301 58.44 4990115 58.44 down down correct
TOK.US iShares MSCI Kokusai ETF 20260929 0 153.07 153.07 153.05 153.05 500 153.05 down down correct
TOLZ.US ProShares Trust 20260929 0 54.66 54.75 54.37 54.61 13200 54.61 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260929 0 37.47 37.47 37.355 37.46 783874 37.2822 down down correct
TOTR.US T. Rowe Price Exchange 20260929 0 38.23 38.27 38.13 38.21 33000 38.21 down down correct
TPAY.US Managed Portfolio Series 20260929 0 53.51 53.51 53.51 53.51 100 53.51
TPHD.US Timothy Plan High Dividend Stock ETF 20260929 0 40.82 40.88 40.7 40.88 17497 40.88 up up correct
TPIF.US Timothy Plan International ETF 20260929 0 37.51 37.51 36.98 37.385 34400 37.385 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260929 0 30.72 31.32 30.72 31.27 10500 31.27 up up correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260929 0 45.12 45.14 44.7051 44.99 23870 44.99 down down correct
TPYP.US Tortoise North American Pipeline Fund 20260929 0 40.15 40.35 39.9 40.12 38615 40.12 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260929 0 37.08 37.08 35.001 36.82 13600 36.82 down down correct
TSPA.US T. Rowe Price US Equity Research ETF 20260929 0 48.59 48.62 48.28 48.38 305627 48.38 down down correct
TTT.US ProShares Trust 20260929 0 86.99 88.76 86.8 87.27 15000 87.27 up up correct
TWM.US ProShares UltraShort Russell2000 20260929 0 23.72 24.2101 23.61 23.95 1618259 23.95 up up correct
TYD.US Direxion Daily 7 20260929 0 19.995 20 19.79 19.96 46493 19.96 down down correct
TYO.US Direxion Daily 7 20260929 0 15.59 15.77 15.59 15.64 24700 15.64 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260929 0 46.29 47.7 45.915 46.88 3250872 46.88 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260929 0 21.74 21.75 21.59 21.69 6200 21.69 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260929 0 31.1 31.75 31.1 31.75 2200 31.75 up up correct
UBT.US ProShares Trust 20260929 0 13.51 13.51 13.25 13.42 186687 13.42 down down correct
UCC.US ProShares Trust 20260929 0 40.36 40.56 40.31 40.54 3400 40.54 up up correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260929 0 37.556 37.556 37.556 37.556 100 37.556
UCO.US ProShares Ultra Bloomberg Crude Oil 20260929 0 51.95 53.15 51.84 51.96 2115600 51.96 up up correct
UCON.US First Trust Exchange 20260929 0 23.88 23.93 23.78 23.83 721035 23.83 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260929 0 17.91 17.92 17.87 17.9 16700 17.9 down down correct
UDOW.US ProShares Trust 20260929 0 64.94 65.12 63.69 64.56 1602519 64.56 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260929 0 58.39 58.406 58.174 58.406 1000 58.406 up up correct
UGA.US United States Gasoline Fund LP 20260929 0 140.56 142.305 139.77 140.03 24579 140.03 down down correct
UGE.US ProShares Ultra Consumer Goods 20260929 0 17.97 17.97 17.7499 17.86 8721 17.86 down down correct
UGL.US ProShares Trust II 20260929 0 45.72 46.21 45.43 46.21 2637591 46.21 up up correct
UITB.US VictoryShares USAA Core Intermediate 20260929 0 44.71 44.72 44.6099 44.705 419817 44.705 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260929 0 74.88 74.88 74.35 74.747 2600 74.747 down down correct
UJB.US ProShares Ultra High Yield 20260929 0 73.99 73.99 73.99 73.99 200 73.99
ULE.US ProShares Trust II 20260929 0 12.13 12.19 12.1 12.16 2400 12.16 up up correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260929 0 40.23 40.24 40.22 40.235 85815 40.0992 up up correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260929 0 103.01 103.144 102.75 103.144 1900 103.144 up up correct
UMDD.US ProShares UltraPro MidCap400 20260929 0 30.2 30.29 29.75 30.23 8300 30.23 up up correct
UMI.US USCF Midstream Energy Income Fund 20260929 0 57.3 57.34 56.633 56.97 26600 56.97 down down correct
UNG.US United States Natural Gas Fund LP 20260929 0 10.51 10.55 10.32 10.35 28840551 10.35 down down correct
UNL.US United States 12 Month Natural Gas Fund LP 20260929 0 5.72 5.72 5.64 5.64 72887 5.64 down down correct
UPRO.US ProShares UltraPro S&P500 20260929 0 149.47 149.48 146.8625 147.96 1627988 147.96 down down correct
UPV.US ProShares Ultra FTSE Europe 20260929 0 95.22 95.37 93.99 95.37 500 95.37 up up correct
UPW.US ProShares Ultra Utilities 20260929 0 17.9 18.19 17.65 18.14 23800 18.14 up up correct
URA.US Global X Funds 20260929 0 40.53 40.74 39.75 40.04 2622189 40.04 down down correct
URE.US ProShares Ultra Real Estate 20260929 0 60.73 60.73 59.95 60.36 1600 60.36 down down correct
URNM.US North Shore Global Uranium Mining ETF 20260929 0 48.65 48.85 47.8 48.25 332572 48.25 down down correct
URTH.US iShares MSCI World ETF 20260929 0 207.36 207.49 206.06 206.71 253951 206.71 down down correct
URTY.US ProShares Trust 20260929 0 68.69 69.275 66.65 67.85 358391 67.85 down down correct
USAI.US Pacer American Energy Independence ETF 20260929 0 43.97 43.97 43.395 43.5617 3627 43.5617 down down correct
USCI.US United States Commodity Index Funds Trust 20260929 0 108 108.64 107.87 108.57 5400 108.57 up up correct
USD.US ProShares Ultra Semiconductors 20260929 0 97.46 98.2787 95.29 95.55 424934 95.55 down down correct
USDU.US WisdomTree Trust 20260929 0 26.91 26.97 26.9001 26.93 123254 26.93 up up correct
USFR.US WisdomTree Trust 20260929 0 50.38 50.39 50.37 50.39 11117311 50.39 up up correct
USL.US United States 12 Month Oil Fund LP 20260929 0 56.68 56.87 56.26 56.26 6900 56.26 down down correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260929 0 80.46 80.84 80.05 80.13 572 80.13 down down correct
USO.US United States Oil Fund LP 20260929 0 145.43 147.61 143.295 143.35 7170630 143.35 down down correct
USRT.US iShares Core U.S. REIT ETF 20260929 0 62.08 62.5 61.87 62.19 1046780 62.19 up up correct
USSG.US DBX ETF Trust 20260929 0 71.58 71.62 71.2801 71.42 128234 71.42 down down correct
UST.US ProShares Ultra 7 20260929 0 37.93 38.02 37.71 37.94 5900 37.94 up up correct
USTB.US VictoryShares USAA Core Short 20260929 0 49.91 49.91 49.85 49.89 235292 49.89 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260929 0 104.45 104.45 103.345 103.92 32900 103.92 down down correct
UTES.US ETFis Series Trust I 20260929 0 69.89 71.18 69.87 71.05 207655 71.05 up up correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260929 0 28.78 29.9 28.21 29.7 322722 29.7 up up correct
UUP.US Invesco DB US Dollar Index Trust 20260929 0 28.73 28.81 28.73 28.75 1946703 28.75 up up correct
UWM.US ProShares Ultra Russell2000 20260929 0 57.68 57.95 56.525 57.17 460546 57.17 down down correct
UXI.US ProShares Ultra Industrials 20260929 0 52.17 52.17 52.17 52.17 200 52.17
UYG.US ProShares Ultra Financials 20260929 0 86.36 86.36 85.11 85.68 11000 85.68 down down correct
UYM.US ProShares Ultra Basic Materials 20260929 0 27.83 27.83 27.23 27.31 7300 27.31 down down correct
VALQ.US American Century ETF Trust 20260929 0 70.04 70.04 69.71 69.955 12022 69.955 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260929 0 221.33 221.33 218.97 219.84 73138 219.84 down down correct
VB.US Vanguard Small 20260929 0 286.95 287.8058 284.49 286.08 761576 286.08 down down correct
VBK.US Vanguard Small 20260929 0 339.01 339.97 336.1 338.38 198620 338.38 down down correct
VBND.US ETF Series Solutions 20260929 0 41.58 41.59 41.44 41.59 20800 41.59 up up correct
VBR.US Vanguard Small 20260929 0 233.72 234.33 231.8001 232.93 257963 232.93 down down correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260929 0 27.1 27.1 27.1 27.1 100 27.1
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260929 0 366.84 366.865 364.1101 365.58 77401 365.58 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260929 0 221.22 221.65 220.185 221.56 1000463 221.56 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260929 0 171.305 172.91 170.76 172.13 712864 172.13 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260929 0 71.35 71.35 70.705 71.18 7743866 71.18 down down correct
VEGA.US AdvisorShares Trust 20260929 0 52.54 52.55 52.36 52.49 3100 52.49 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260929 0 45.83 45.8433 45.59 45.65 25578 45.65 down down correct
VEGN.US US Vegan Climate ETF 20260929 0 79.305 79.305 78.69 78.888 1400 78.888 down down correct
VEU.US Vanguard FTSE All 20260929 0 83.57 83.66 83.065 83.56 2485153 83.56 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260929 0 132.13 132.47 130.8901 131.6 2189086 131.6 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260929 0 88 88.04 87.23 87.85 3936315 87.85 down down correct
VGT.US Vanguard World Fund 20260929 0 126 126.01 124.58 124.85 8029108 124.85 down down correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20260929 0 319.71 321.49 316.505 319.79 161536 319.79 up up correct
VIDI.US ETF Series Solutions 20260929 0 39.72 39.85 39.52 39.74 4100 39.74 up up correct
VIG.US Vanguard Specialized Funds 20260929 0 235.535 235.91 234.36 235.15 1018262 235.15 down down correct
VIOG.US Vanguard S&P Small 20260929 0 139.52 139.74 138.01 138.83 24200 138.83 down down correct
VIOO.US Vanguard Admiral Funds 20260929 0 127.91 128.08 126.65 127.37 132264 127.37 down down correct
VIOV.US Vanguard S&P Small 20260929 0 111.18 111.4125 110.14 110.71 82731 110.71 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260929 0 324.66 327 322.69 324.13 372127 324.13 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260929 0 240.07 240.58 239.32 240.02 7700 240.02 down down correct
VNLA.US Janus Henderson Short Duration Income ETF 20260929 0 48.74 48.75 48.72 48.75 300433 48.5582 up up correct
VNQ.US Vanguard Specialized Funds 20260929 0 90.31 90.97 89.98 90.53 5033040 90.53 up up correct
VNSE.US Natixis ETF Trust II 20260929 0 42.0979 42.0979 42.0979 42.0979 13 42.0979
VO.US Vanguard Mid 20260929 0 78.93 79.255 78.65 79.04 3211140 79.04 up up correct
VOE.US Vanguard Mid 20260929 0 197.19 197.61 196.01 196.99 532787 196.99 down down correct
VOO.US Vanguard S&P 500 ETF 20260929 0 704.82 705 700.74 702.46 7643258 702.46 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260929 0 85.89 85.96 85.285 85.55 1073124 85.55 down down correct
VOOV.US Vanguard Admiral Funds 20260929 0 221.97 222.2737 220.73 221.41 66327 221.41 down down correct
VOT.US Vanguard Mid 20260929 0 294.49 295.45 293.32 294.57 218665 294.57 up up correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260929 0 191.15 191.41 189.67 191.38 415082 191.38 up up correct
VPC.US ETFis Series Trust I 20260929 0 14.89 14.955 14.89 14.924 3300 14.924 up up correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260929 0 116.13 116.45 115.44 116.19 364567 116.19 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260929 0 169.97 172.47 169.37 172.14 430251 172.14 up up correct
VRAI.US Virtus Real Asset Income ETF 20260929 0 27.07 27.07 26.98 27.028 2700 27.028 down down correct
VRP.US Invesco Variable Rate Preferred ETF 20260929 0 23.71 23.7811 23.66 23.67 382531 23.67 down down correct
VSLU.US ETF Opportunities Trust 20260929 0 48.807 48.807 48.61 48.74 17000 48.74 down down correct
VSS.US Vanguard FTSE All 20260929 0 156 156.01 154.61 155.54 1374672 155.54 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260929 0 158.75 158.81 157.83 158.45 4226648 158.45 down down correct
VTEB.US Vanguard Tax 20260929 0 47.02 47.13 46.89 46.94 48894301 46.804 down down correct
VTI.US Vanguard Index Funds 20260929 0 376.7 376.82 374.2212 375.26 3231834 375.26 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20260929 0 218.1 218.445 216.9 217.89 3923881 217.89 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260929 0 90.41 90.47 89.72 89.94 5356105 89.94 down down correct
VUSE.US Vident Core U.S. Equity Fund 20260929 0 72.63 72.63 72.21 72.548 4600 72.548 down down correct
VV.US Vanguard Large 20260929 0 353.85 353.85 351.71 352.28 197411 352.28 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260929 0 59.5 59.62 59.2903 59.62 7338570 59.62 up up correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260929 0 233.2 233.55 231.16 232.36 474222 232.36 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260929 0 156.62 157.06 156.03 156.47 979046 156.47 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260929 0 32.95 33.194 32.5 32.9 7100 32.9 down down correct
WBIF.US Absolute Shares Trust 20260929 0 34.72 34.72 34.6743 34.6743 145 34.6743 down down correct
WBIG.US WBI BullBear Yield 3000 ETF 20260929 0 25.45 25.4852 25.41 25.4852 566 25.4852 up up correct
WBIL.US WBI BullBear Quality 3000 ETF 20260929 0 39.02 39.201 39.02 39.201 200 39.201 up up correct
WBIY.US WBI Power Factor High Dividend ETF 20260929 0 35.17 35.17 35.05 35.1016 2713 35.1016 down down correct
WDIV.US SPDR Index Shares Funds 20260929 0 82.17 82.17 81.59 81.93 6000 81.93 down down correct
WEAT.US Teucrium Wheat 20260929 0 24.91 25.11 24.87 25.05 268148 25.05 up up correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260929 0 27.8 28.05 27.38 28.05 65726 28.05 up up correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260929 0 14.53 14.73 14.42 14.42 15900 14.42 down down correct
WIP.US SPDR FTSE International Government Inflation 20260929 0 38.13 38.45 38.05 38.28 125439 38.0413 up up correct
WLTH.US WLTH 20260929 0 10 10.23 9.88 10.1 1848777 10.1 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260929 0 43.79 43.7999 43.73 43.765 2226 43.765 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20260929 0 42.07 42.23 42.07 42.21 30300 42.21 up up correct
WWJD.US Inspire International ESG ETF 20260929 0 39.035 39.13 38.78 39.13 21740 39.13 up up correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260929 0 235.08 236.91 232.39 233.16 319533 233.16 down down correct
XBI.US SPDR S&P Biotech ETF 20260929 0 156.135 157.82 154.515 156.81 8390471 156.81 up up correct
XCEM.US Columbia EM Core ex 20260929 0 51.81 52.04 51.58 52.02 147700 52.02 up up correct
XCLR.US Global X S&P 500® Collar 95 20260929 0 27.929 27.93 27.8 27.86 5700 27.86 down down correct
XDIV.US Metaurus Equity Component Trust 20260929 0 31.28 31.43 31.16 31.231 13900 31.231 down down correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260929 0 109.73 109.84 107.73 107.79 55123 107.79 down down correct
XHB.US SPDR S&P Homebuilders ETF 20260929 0 97.61 97.99 96.27 96.97 1528135 96.97 down down correct
XHE.US SPDR Series Trust 20260929 0 90.01 91.32 90.01 91.32 85200 91.32 up up correct
XHS.US SPDR Series Trust 20260929 0 133.81 134.52 132.02 133.21 96368 133.21 down down correct
XITK.US SPDR Series Trust 20260929 0 197 197 197 197 200 197
XLB.US Materials Select Sector SPDR Fund 20260929 0 49.388 49.55 48.905 49.1 12116150 49.1 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20260929 0 111.46 111.52 110.6 111.47 11079300 111.47 up up correct
XLE.US The Select Sector SPDR Trust 20260929 0 61.15 61.79 60.95 61.54 30947811 61.54 up up correct
XLF.US Financial Select Sector SPDR Fund 20260929 0 54.17 54.35 53.72 54.01 53090100 54.01 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20260929 0 63.99 63.99 63.495 63.59 832544 63.59 down down correct
XLI.US Industrial Select Sector SPDR Fund 20260929 0 169.12 170.48 168.25 169.13 6600130 169.13 up up correct
XLK.US Technology Select Sector SPDR Fund 20260929 0 196.04 196.16 193.95 194.5 6184005 194.5 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260929 0 81.585 81.87 81.29 81.85 14543821 81.85 up up correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260929 0 41.23 41.52 41.07 41.34 6549077 41.34 up up correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260929 0 66.78 66.78 66.3 66.5 50600 66.5 down down correct
XLU.US The Select Sector SPDR Trust 20260929 0 39.16 39.8 39.03 39.71 49172609 39.71 up up correct
XLV.US Health Care Select Sector SPDR Fund 20260929 0 170.55 171.54 168.82 170.73 8980000 170.73 up up correct
XLY.US The Select Sector SPDR Trust 20260929 0 109.35 109.565 108.68 109.15 7693318 109.15 down down correct
XME.US SPDR Series Trust 20260929 0 105.8 105.875 102.65 103.9 2299109 103.9 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260929 0 112.09 112.18 111.095 111.69 144142 111.69 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260929 0 63.79 63.965 63.455 63.69 10145 63.69 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260929 0 147.15 147.635 145.98 146.97 284900 146.97 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260929 0 70.73 70.73 70.06 70.33 25800 70.33 down down correct
XNTK.US SPDR NYSE Technology ETF 20260929 0 380.75 382.3203 378.74 380.25 39863 380.25 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260929 0 177.44 179.69 176.47 178.63 3153525 178.63 up up correct
XPH.US SPDR Series Trust 20260929 0 66.68 66.925 65.89 66.09 155105 66.09 down down correct
XPND.US First Trust Exchange 20260929 0 40.07 40.07 39.72 39.893 1600 39.893 down down correct
XPP.US ProShares Ultra FTSE China 50 20260929 0 18.98 18.98 18.9 18.98 600 18.98
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260929 0 17.26 17.28 17.236 17.26 31600 17.26
XRT.US SPDR S&P Retail ETF 20260929 0 82.67 82.83 81.94 82.47 2328042 82.47 down down correct
XSD.US SPDR Series Trust 20260929 0 536.39 537.55 528.65 530 121753 530 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260929 0 49.57 49.57 49.12 49.34 8900 49.34 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260929 0 83.04 83.31 82 82.51 211294 82.51 down down correct
XSOE.US WisdomTree Emerging Markets ex 20260929 0 47.16 47.29 46.985 47.17 74191 47.17 up up correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260929 0 65.99 66.1 65.36 65.7 16000 65.7 down down correct
XSW.US SPDR S&P Software & Services ETF 20260929 0 192.7 192.73 190.1907 192.29 58908 192.29 down down correct
XTL.US SPDR Series Trust 20260929 0 204.18 204.925 202.33 202.75 64492 202.75 down down correct
XTN.US SPDR S&P Transportation ETF 20260929 0 98.73 99.52 98.46 99.14 102867 99.14 up up correct
XYLD.US Global X Funds 20260929 0 41.61 41.62 41.5 41.56 436236 41.56 down down correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260929 0 29.56 29.6 29.4635 29.5746 17026 29.5746 up up correct
YANG.US Direxion Shares ETF Trust 20260929 0 32.33 32.935 32.33 32.43 475334 32.43 up up correct
YCL.US ProShares Ultra Yen 20260929 0 18.25 18.34 18.25 18.31 9900 18.31 up up correct
YCS.US ProShares UltraShort Yen 20260929 0 53.81 53.9 53.65 53.76 11800 53.76 down down correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260929 0 24.78 24.78 24.27 24.64 1297109 24.64 down down correct
YLD.US Principal Exchange 20260929 0 18.55 18.55 18.45 18.48 224535 18.3653 down down correct
YOLO.US AdvisorShares Trust 20260929 0 3.08 3.11 3.05 3.1 18600 3.1 up up correct
YXI.US ProShares Short FTSE China 50 20260929 0 22.78 22.79 22.78 22.79 500 22.79 up up correct
YYY.US Amplify ETF Trust 20260929 0 10.42 10.42 10.33 10.39 449181 10.39 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20260929 0 24.05 24.05 23.76 23.874 5800 23.874 down down correct
ZIG.US ETF Series Solutions 20260929 0 38.03 38.03 37.91 38.025 500 38.025 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260929 0 55.12 55.12 54.16 54.65 2372722 54.0926 down down correct
ZSL.US ProShares Trust II 20260929 0 27.17 27.355 26.66 26.68 3050362 26.68 down down correct

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