CollectAI

close-nyse_etfs

2026/10/01

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20261001 0 24.81 25 24.77 24.962 14000 24.962 up up correct
AAAU.US Goldman Sachs Physical Gold ETF 20261001 0 41.04 41.24 40.89 41.15 2017600 41.15 up up correct
ABEQ.US Absolute Core Strategy ETF 20261001 0 37.08 37.17 37.08 37.143 5300 37.143 up up correct
ACES.US ALPS Clean Energy ETF 20261001 0 27.59 27.878 27.251 27.62 21100 27.62 up up correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20261001 0 46.06 46.35 46.06 46.1163 882 46.1163 up up correct
ACVF.US ETF Opportunities Trust 20261001 0 54.72 54.8 54.31 54.728 6000 54.728 up up correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20261001 0 19.38 19.429 19.38 19.409 1200 19.409 up up correct
AFK.US VanEck Vectors Africa Index ETF 20261001 0 27.16 27.55 26.85 26.91 73655 26.91 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20261001 0 44.36 44.51 44.1775 44.44 86990 44.44 up up correct
AFMC.US First Trust Active Factor Mid Cap ETF 20261001 0 39.695 40.13 39.645 40.0774 32185 40.0774 up up correct
AFSM.US First Trust Active Factor Small Cap ETF 20261001 0 39.032 39.63 39.032 39.6 128900 39.6 up up correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20261001 0 93.96 94.56 93.835 94.42 17711131 94.42 up up correct
AGGY.US WisdomTree Trust 20261001 0 41.04 41.305 40.98 41.27 150552 41.27 up up correct
AGOX.US Adaptive Growth Opportunities ETF 20261001 0 33.05 33.59 33.05 33.471 36200 33.471 up up correct
AGQ.US ProShares Trust II 20261001 0 68.4 69.04 66.9 68.27 2224920 68.27 down down correct
AGZ.US iShares Agency Bond ETF 20261001 0 106.2 106.73 106.12 106.53 65300 106.53 up up correct
AHYB.US American Century ETF Trust 20261001 0 44.68 44.814 44.54 44.814 6700 44.814 up up correct
AIEQ.US AI Powered Equity ETF 20261001 0 49.19 49.19 48.74 48.864 5100 48.864 down down correct
ALTL.US Pacer Funds Trust 20261001 0 43.36 43.7 43.35 43.67 11371 43.67 up up correct
AMAX.US Starboard Investment Trust 20261001 0 7.39 7.47 7.39 7.47 20800 7.47 up up correct
AMLP.US ALPS ETF Trust 20261001 0 51.87 52.35 51.48 52.26 1344765 52.26 up up correct
AMOM.US QRAFT AI 20261001 0 61.21 62.07 61.21 62.07 9400 62.07 up up correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20261001 0 21.8888 21.8888 21.8888 21.8888 35 21.8888
AMZA.US InfraCap MLP ETF 20261001 0 47.09 47.67 46.73 47.67 30000 47.67 up up correct
ANEW.US ProShares Trust 20261001 0 53.5769 53.5769 53.5769 53.5769 15 53.5769
AOA.US iShares Trust 20261001 0 97.3 97.36 96.67 97.21 205179 96.9126 down down correct
AOK.US iShares Core Conservative Allocation ETF 20261001 0 40.19 40.41 40.14 40.38 362979 40.38 up up correct
AOM.US iShares Core Moderate Allocation ETF 20261001 0 48.65 48.82 48.5299 48.77 729675 48.77 up up correct
AOR.US iShares Trust 20261001 0 68.4 68.63 68.155 68.53 699647 68.53 up up correct
ARB.US AltShares Trust 20261001 0 29.95 30.02 29.35 29.35 260908 29.35 down down correct
ARGT.US Global X Funds 20261001 0 86.39 86.39 83.5901 84.34 150547 84.34 down down correct
ARKF.US ARK ETF Trust 20261001 0 45.5 45.915 45.205 45.55 100317 45.55 up up correct
ARKK.US ARK ETF Trust 20261001 0 89.34 89.915 88.46 88.58 3721320 88.58 down down correct
ARKW.US ARK Next Generation Internet ETF 20261001 0 161.41 161.61 159.8 160.5 68350 160.5 down down correct
ASEA.US Global X Funds 20261001 0 20.91 20.92 20.87 20.9 14900 20.9 down down correct
ASHR.US DBX ETF Trust 20261001 0 32.53 32.75 32.5 32.75 4794287 32.75 up up correct
ASHS.US Xtrackers Harvest CSI 500 China 20261001 0 40.18 40.41 40.13 40.41 1500 40.41 up up correct
ATFV.US Alger 35 ETF 20261001 0 40.589 40.87 40.47 40.696 6400 40.696 up up correct
AUSF.US Global X Funds 20261001 0 48.74 48.84 48.51 48.75 60937 48.75 up up correct
AVDE.US American Century ETF Trust 20261001 0 89.74 89.84 88.92 89.35 3620468 89.35 down down correct
AVDV.US American Century ETF Trust 20261001 0 108.52 108.585 107.77 108.06 577162 108.06 down down correct
AVEM.US American Century ETF Trust 20261001 0 93.94 94.3 93.151 94.06 1963660 94.06 up up correct
AVES.US Avantis® Emerging Markets Value ETF 20261001 0 64.79 64.88 64.27 64.8 66191 64.8 up up correct
AVIG.US Avantis Core Fixed Income ETF 20261001 0 39.3 39.53 39.245 39.48 1210682 39.48 up up correct
AVIV.US Avantis International Large Cap 20261001 0 79.1 79.14 78.37 78.74 95959 78.74 down down correct
AVLV.US American Century ETF Trust 20261001 0 90.36 91.24 89.985 91.19 1676513 91.19 up up correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20261001 0 42.98 43.33 42.98 43.17 57700 43.17 up up correct
AVRE.US AVRE 20261001 0 44.09 44.11 43.7431 43.97 605655 43.97 down down correct
AVSF.US American Century ETF Trust 20261001 0 45.615 45.71 45.49 45.67 631468 45.67 up up correct
AVUS.US American Century ETF Trust 20261001 0 128.31 128.915 127.505 128.71 379873 128.71 up up correct
AVUV.US American Century ETF Trust 20261001 0 117.545 119.18 116.98 119.1 2160450 119.1 up up correct
AWAY.US ETFMG Travel Tech ETF 20261001 0 16.94 16.94 16.735 16.735 1500 16.735 down down correct
BAB.US Invesco Exchange 20261001 0 25.33 25.46 25.24 25.35 426349 25.35 up up correct
BAR.US GraniteShares Gold Trust 20261001 0 41 41.16 40.82 41.08 305682 41.08 up up correct
BATT.US Amplify ETF Trust 20261001 0 14.3 14.33 14.13 14.33 26700 14.33 up up correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20261001 0 46.42 46.47 45 45.003 25000 45.003 down down correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20261001 0 120.44 121.54 120.18 121.308 8700 121.308 up up correct
BBP.US ETFis Series Trust I 20261001 0 104.57 105.2352 103.2051 103.2051 25349 103.2051 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20261001 0 85.27 85.485 85.27 85.4389 3803 85.4389 up up correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20261001 0 38.3 38.56 38.265 38.49 323077 38.49 up up correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20261001 0 25.8 25.98 25.75 25.97 1382587 25.97 up up correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20261001 0 19.48 19.7817 19.4 19.7817 9116 19.7817 up up correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20261001 0 14.85 14.938 14.74 14.938 1400 14.938 up up correct
BDRY.US ETF Managers Group Commodity Trust I 20261001 0 14.78 14.78 14.42 14.52 59920 14.52 down down correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20261001 0 16.65 17.2 16.5 16.71 28607 16.71 up up correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20261001 0 16.21 16.322 16.2 16.322 6200 16.322 up up correct
BFOR.US Barron's 400 ETF 20261001 0 22.95 23.19 22.95 23.19 7873 23.19 up up correct
BIBL.US Northern Lights Fund Trust IV 20261001 0 54.16 54.74 53.831 54.64 57848 54.64 up up correct
BIGY.US ETF Series Solutions 20261001 0 52.31 52.35 52.08 52.17 5500 52.17 down down correct
BIL.US SPDR Bloomberg Barclays 1 20261001 0 91.41 91.41 91.4 91.41 21016745 91.41
BILS.US SPDR Series Trust 20261001 0 99.05 99.07 99.04 99.07 733531 99.07 up up correct
BITO.US ProShares Bitcoin Strategy ETF 20261001 0 11.15 11.42 11.15 11.33 78716100 11.33 up up correct
BITQ.US Exchange Traded Concepts Trust 20261001 0 25.43 25.66 24.9601 25.44 186830 25.44 up up correct
BIV.US Vanguard Intermediate 20261001 0 72.44 72.91 72.31 72.79 2512881 72.79 up up correct
BIZD.US VanEck Vectors BDC Income ETF 20261001 0 12.48 12.48 12.305 12.46 3912323 12.46 down down correct
BKAG.US BNY Mellon Core Bond ETF 20261001 0 39.79 39.985 39.68 39.92 1367485 39.92 up up correct
BKEM.US BNY Mellon ETF Trust 20261001 0 30.33 30.5 30.15 30.461 11700 30.461 up up correct
BKF.US iShares MSCI BRIC ETF 20261001 0 38.79 38.79 38.77 38.77 1200 38.77 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20261001 0 45.42 45.57 45.29 45.55 173417 45.55 up up correct
BKIE.US BNY Mellon International Equity ETF 20261001 0 33 33.16 32.74 32.95 279025 32.95 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20261001 0 48.89 48.955 48.53 48.87 627940 48.87 down down correct
BKLN.US Invesco Exchange 20261001 0 20.44 20.46 20.4 20.46 17914750 20.46 up up correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20261001 0 38.58 38.79 38.3802 38.7337 57758 38.7337 up up correct
BKSE.US BNY Mellon ETF Trust 20261001 0 41.29 41.73 41.19 41.676 5800 41.676 up up correct
BKUI.US BNY Mellon ETF Trust 20261001 0 49.5 49.52 49.49 49.52 32676 49.52 up up correct
BLES.US Northern Lights Fund Trust IV 20261001 0 47.18 47.262 46.91 47.14 29600 47.14 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20261001 0 61.48 61.85 60.3185 61.36 528056 61.36 down down correct
BLV.US Vanguard Long 20261001 0 62.1 62.82 61.94 62.63 1135695 62.63 up up correct
BMED.US BlackRock Future Health ETF 20261001 0 34 34 33.769 33.769 200 33.769 down down correct
BNDC.US FlexShares Core Select Bond Fund 20261001 0 21.025 21.135 21 21.1149 13231 21.1149 up up correct
BNDD.US BNDD 20261001 0 94.325 94.424 94.325 94.424 200 94.424 up up correct
BNKD.US MicroSectors U.S. Big Banks Index 20261001 0 36.344 36.344 36.344 36.344 300 36.344
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20261001 0 31.92 32.328 30.02 32.08 27400 32.08 up up correct
BNO.US United States Brent Oil Fund LP 20261001 0 61.2 63.12 61.16 62.95 2803207 62.95 up up correct
BOAT.US SonicShares Global Shipping ETF 20261001 0 50.9 51.71 50.48 51.69 75821 51.69 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20261001 0 19.51 19.68 18.735 18.84 7942818 18.84 down down correct
BOND.US PIMCO Active Bond Exchange 20261001 0 86.41 86.94 86.2337 86.73 1855204 86.73 up up correct
BOUT.US Innovator ETFs Trust 20261001 0 42.6347 42.6347 42.6347 42.6347 146 42.6347
BRF.US VanEck Vectors ETF Trust 20261001 0 16.13 16.3 16.13 16.3 600 16.3 up up correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20261001 0 100.98 101.43 96.92 100.2 44451 100.2 down down correct
BSV.US Vanguard Short 20261001 0 76.11 76.35 76.02 76.3 4890665 76.3 up up correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20261001 0 12.1 12.115 11.98 12.02 1065420 12.02 down down correct
BUL.US Pacer US Cash Cows Growth ETF 20261001 0 60.87 61.34 60.87 61.156 2500 61.156 up up correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20261001 0 43.76 44.1 42.1 43.38 448216 43.38 down down correct
BUZZ.US VanEck Vectors ETF Trust 20261001 0 38.43 38.535 38.12 38.41 31300 38.41 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20261001 0 21.08 21.13 20.9909 21.07 460621 21.07 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20261001 0 26.69 26.695 26.5679 26.64 64535 26.64 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20261001 0 21.46 21.6088 21.45 21.57 292387 21.57 up up correct
BZQ.US ProShares Trust 20261001 0 19.09 19.7 19.07 19.19 3200 19.19 up up correct
CANE.US Teucrium Sugar 20261001 0 11.29 11.49 11.29 11.46 285766 11.46 up up correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20261001 0 30.645 30.69 30.35 30.65 39940 30.65 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20261001 0 24.14 24.14 24.1 24.11 1200 24.11 down down correct
CBSE.US Listed Funds Trust 20261001 0 46.565 46.9157 46.56 46.9157 1846 46.9157 up up correct
CCOR.US Core Alternative ETF 20261001 0 25.06 25.07 25.01 25.0244 2957 25.0244 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20261001 0 41.79 41.89 41.5 41.74 452100 41.74 down down correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20261001 0 17.51 17.766 17.5 17.766 600 17.766 up up correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20261001 0 19.54 19.54 19.47 19.47 900 19.47 down down correct
CGW.US Invesco Exchange 20261001 0 62.11 62.11 61.45 61.9 25500 61.9 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20261001 0 19.2 19.4799 19.17 19.44 101831 19.44 up up correct
CHGX.US ETF Series Solutions 20261001 0 33.07 33.27 32.975 33.2318 24279 33.2318 up up correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20261001 0 15.77 15.9 15.69 15.71 15000 15.71 down down correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20261001 0 27.72 27.84 27.64 27.81 4500 27.81 up up correct
CMBS.US iShares Trust 20261001 0 47.2 47.24 47.09 47.2 93662 47.2
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20261001 0 63.36 63.87 63.33 63.85 502112 63.85 up up correct
CMF.US iShares Trust 20261001 0 54.1 54.41 54.1 54.27 3631133 54.27 up up correct
CNBS.US Amplify ETF Trust 20261001 0 26.13 26.4 25.97 26.278 2700 26.278 up up correct
CNRG.US SPDR Kensho Clean Power ETF 20261001 0 83.63 83.73 82.18 83.51 11500 83.51 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20261001 0 44.71 44.78 44.37 44.71 75121 44.71
COM.US Direxion Shares ETF Trust 20261001 0 34.81 34.8681 34.69 34.82 47931 34.82 up up correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20261001 0 27.79 28.02 27.772 28 49200 28 up up correct
COPX.US Global X Copper Miners ETF 20261001 0 83.2 84.14 82.58 83.4 2675117 83.4 up up correct
CORN.US Teucrium Commodity Trust 20261001 0 19.04 19.13 18.825 18.98 745734 18.98 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20261001 0 91.27 91.7406 91.075 91.63 224040 91.63 up up correct
CPER.US United States Copper Index Fund LP 20261001 0 39.42 39.56 39.22 39.51 434065 39.51 up up correct
CQQQ.US Invesco China Technology ETF 20261001 0 44.83 45.14 44.4 44.55 765100 44.55 down down correct
CRAK.US VanEck Vectors ETF Trust 20261001 0 62.59 63.61 62.18 63.61 533015 63.61 up up correct
CRBN.US iShares Trust 20261001 0 255.35 255.64 253.74 255.64 5100 255.64 up up correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20261001 0 15.58 16.15 15.58 15.85 35700 15.85 up up correct
CSD.US Invesco S&P Spin 20261001 0 126.54 127.8 125.57 127.8 3400 127.8 up up correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20261001 0 30.43 30.544 30.43 30.544 200 30.544 up up correct
CURE.US Direxion Shares ETF Trust 20261001 0 128.5 129 123.4768 124.04 80438 124.04 down down correct
CUT.US Invesco MSCI Global Timber ETF 20261001 0 27.53 27.65 27.52 27.64 1700 27.64 up up correct
CVY.US Invesco Zacks Multi 20261001 0 28.22 28.4702 28.22 28.4702 887 28.4702 up up correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20261001 0 101.29 101.4299 100.32 101.06 846870 101.06 down down correct
CWEB.US Direxion Shares ETF Trust 20261001 0 18.33 18.715 17.9411 18.1 486514 18.1 down down correct
CWI.US SPDR MSCI ACWI ex 20261001 0 40.33 40.35 39.9 40.16 411289 40.16 down down correct
CWS.US AdvisorShares Focused Equity ETF 20261001 0 66.58 67.166 66.58 67.072 5100 67.072 up up correct
CZA.US Invesco Zacks Mid 20261001 0 117.88 118.31 117.88 118.31 500 118.31 up up correct
DAT.US ProShares Big Data Refiners ETF 20261001 0 51.873 51.873 51.873 51.873 300 51.873
DBA.US Invesco DB Multi 20261001 0 28.065 28.14 27.84 28.13 1272173 28.13 up up correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20261001 0 47.69 47.82 47.52 47.74 22500 47.74 up up correct
DBB.US Invesco DB Multi 20261001 0 25.06 25.065 24.875 25 233192 25 down down correct
DBC.US Invesco DB Commodity Index Tracking Fund 20261001 0 32.365 32.81 32.31 32.75 2240998 32.75 up up correct
DBE.US Invesco DB Energy Fund 20261001 0 36.83 37.67 36.83 37.59 40500 37.59 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20261001 0 54.78 54.85 54.3 54.59 1005087 54.59 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20261001 0 39.1 39.26 38.9 39.19 3900 39.19 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20261001 0 53.24 53.28 52.72 52.8 202244 52.8 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20261001 0 61.194 61.194 61.194 61.194 100 61.194
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20261001 0 117.62 117.62 116.18 117.11 67300 117.11 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20261001 0 32.735 32.905 32.645 32.85 4309120 32.85 up up correct
DBO.US Invesco DB Oil Fund 20261001 0 23.81 24.54 23.76 24.5 817232 24.5 up up correct
DBP.US Invesco DB Precious Metals Fund 20261001 0 95.72 96.13 95.47 95.91 8800 95.91 up up correct
DDM.US ProShares Ultra Dow30 20261001 0 61.48 61.8 60.34 61.3 249820 61.3 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20261001 0 20.21 20.37 20.21 20.31 7500 20.31 up up correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20261001 0 38.49 38.537 38.49 38.537 661 38.537 up up correct
DEEP.US Roundhill Acquirers Deep Value ETF 20261001 0 41.1997 41.1997 41.1997 41.1997 176 41.1997
DEM.US WisdomTree Trust 20261001 0 54.98 55.12 54.645 54.9 341839 54.9 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20261001 0 37.82 38.26 37.59 38.24 73033 38.24 up up correct
DEUS.US Xtrackers Russell US Multifactor ETF 20261001 0 63.35 63.93 63.35 63.86 4700 63.86 up up correct
DEW.US WisdomTree Global High Dividend Fund 20261001 0 68.57 68.57 68.09 68.47 7100 68.47 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20261001 0 44.49 44.72 44.26 44.66 2321146 44.66 up up correct
DFAE.US Dimensional ETF Trust 20261001 0 39.32 39.46 38.99 39.34 807000 39.34 up up correct
DFAI.US Dimensional International Core Equity Market ETF 20261001 0 41.28 41.2812 40.87 41.06 2563958 41.06 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20261001 0 77.35 78.17 76.85 77.98 769190 77.98 up up correct
DFAT.US Dimensional U.S. Targeted Value ETF 20261001 0 66.3 67.13 65.87 67.13 335061 67.13 up up correct
DFAU.US Dimensional US Core Equity Market ETF 20261001 0 52.47 52.605 52.12 52.51 807022 52.51 up up correct
DFCF.US Dimensional ETF Trust 20261001 0 40 40.27 39.94 40.19 2942756 40.19 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20261001 0 73.22 73.32 73.19 73.3 21700 73.3 up up correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20261001 0 46.9 48.11 46.5 47.54 356311 47.54 up up correct
DFIP.US Dimensional ETF Trust 20261001 0 38.96 39.219 38.96 39.14 155095 39.14 up up correct
DFIV.US DFIV 20261001 0 55.36 55.36 54.83 55.11 1344645 55.11 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20261001 0 115.76 115.97 115.04 115.08 29000 115.08 down down correct
DFNM.US Dimensional ETF Trust 20261001 0 46.16 46.375 46.16 46.24 1300700 46.24 up up correct
DFSD.US Dimensional ETF Trust 20261001 0 46.46 46.5952 46.43 46.56 1002483 46.56 up up correct
DFUS.US Dimensional U.S. Equity ETF 20261001 0 83.24 83.4399 82.67 83.26 720805 83.26 up up correct
DGP.US DB Gold Double Long ETN 20261001 0 147.72 151.05 146.22 148.8492 195719 148.8492 up up correct
DGRO.US iShares Core Dividend Growth ETF 20261001 0 75.46 75.67 75.04 75.44 2622257 75.44 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20261001 0 62.47 62.58 62.085 62.41 63961 62.41 down down correct
DGT.US SPDR Series Trust 20261001 0 186.07 186.07 184.33 185.27 16100 185.27 down down correct
DGZ.US DB Gold Short ETN 20261001 0 5.57 5.57 5.46 5.46 300 5.46 down down correct
DHS.US WisdomTree U.S. High Dividend Fund 20261001 0 112 112.05 111.2 112.03 32500 112.03 up up correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20261001 0 509.37 510.95 504.7 508.62 4413745 508.62 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20261001 0 17.1 17.18 17.065 17.15 61434 17.15 up up correct
DIG.US ProShares Ultra Oil & Gas 20261001 0 63.81 67.2299 63.76 67.19 101735 67.19 up up correct
DIM.US WisdomTree International MidCap Dividend Fund 20261001 0 85.52 85.52 84.81 84.97 1900 84.97 down down correct
DIV.US Global X SuperDividend U.S. ETF 20261001 0 18.79 18.87 18.665 18.84 262430 18.84 up up correct
DIVO.US Amplify ETF Trust 20261001 0 46.54 46.62 46.25 46.47 1037100 46.47 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20261001 0 33.039 33.039 33.039 33.039 100 33.039
DIVZ.US Listed Funds Trust 20261001 0 36.3 36.44 36.29 36.39 39500 36.39 up up correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20261001 0 62.87 63.1363 62.585 62.69 28783 62.69 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20261001 0 51.35 51.8 51.31 51.8 41458 51.8 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20261001 0 97.2 97.38 96.67 97.26 157022 97.26 up up correct
DLS.US WisdomTree International SmallCap Dividend Fund 20261001 0 86.4 86.4 85.8 85.83 7300 85.83 down down correct
DNL.US WisdomTree Global ex 20261001 0 44.62 44.69 44.35 44.57 9900 44.57 down down correct
DOG.US ProShares Short Dow30 20261001 0 22.24 22.441 22.18 22.27 15469630 22.27 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20261001 0 73.8 73.94 73.32 73.61 27900 73.61 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20261001 0 53.84 54.31 53.45 54.29 221479 54.29 up up correct
DOO.US WisdomTree International Dividend ex 20261001 0 56.12 56.12 53.83 54.66 329458 54.66 down down correct
DPST.US Direxion Shares ETF Trust 20261001 0 107.94 112.12 102.635 112.06 527224 112.06 up up correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20261001 0 37.65 38 35.4 35.52 1149035 35.52 down down correct
DRN.US Direxion Shares ETF Trust 20261001 0 8.29 8.29 7.98 8.16 2068615 8.16 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20261001 0 23.34 24.18 23.34 23.71 175395 23.71 up up correct
DSI.US iShares MSCI KLD 400 Social ETF 20261001 0 147.07 147.12 145.9284 146.71 91647 146.71 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20261001 0 64.4 64.7 64.105 64.54 39263 64.54 up up correct
DSTX.US ETF Series Solutions 20261001 0 33.75 33.75 33.58 33.586 2600 33.586 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20261001 0 93.4 93.62 92.9 93.49 23500 93.49 up up correct
DTEC.US ALPS Disruptive Technologies ETF 20261001 0 50.985 51.08 50.67 50.958 2100 50.958 down down correct
DTH.US WisdomTree International High Dividend Fund 20261001 0 55.2 55.32 54.93 55.08 34900 55.08 down down correct
DUG.US ProShares UltraShort Oil & Gas 20261001 0 15.65 15.71 14.89 14.92 380685 14.92 down down correct
DUSL.US Direxion Shares ETF Trust 20261001 0 74.46 76.43 73.335 76.27 13700 76.27 up up correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20261001 0 40.06 41.0867 39.77 40.89 855144 40.89 up up correct
DVYE.US iShares Inc. 20261001 0 33.83 33.945 33.5402 33.68 73734 33.68 down down correct
DWM.US WisdomTree International Equity Fund 20261001 0 73.24 73.24 72.55 72.83 16400 72.83 down down correct
DWMF.US WisdomTree International Multifactor Fund 20261001 0 32.88 32.88 32.84 32.84 200 32.84 down down correct
DWX.US SPDR S&P International Dividend ETF 20261001 0 45.62 45.62 45.3 45.45 15600 45.45 down down correct
DXD.US ProShares Trust 20261001 0 18.07 18.4199 17.98 18.15 4057876 18.15 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20261001 0 180.55 180.85 178.36 179.73 216300 179.73 down down correct
DYLD.US Two Roads Shared Trust 20261001 0 22.03 22.03 21.95 22 6100 22 down down correct
DYNF.US BlackRock ETF Trust 20261001 0 69.47 69.625 68.96 69.49 2447333 69.49 up up correct
DZZ.US DB Gold Double Short ETN 20261001 0 1.79 1.79 1.75 1.75 300 1.75 down down correct
EAGG.US iShares Trust 20261001 0 45.05 45.26 44.93 45.2 757791 45.2 up up correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20261001 0 33.7 33.84 33.67 33.84 3400 33.84 up up correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20261001 0 20.44 20.445 20.365 20.41 414623 20.41 down down correct
ECNS.US iShares Trust 20261001 0 27.55 27.93 27.5 27.63 8200 27.63 up up correct
ECON.US Columbia Emerging Markets Consumer ETF 20261001 0 35.42 35.51 35.25 35.48 6400 35.48 up up correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20261001 0 76.41 77.2 74.46 76.63 153517 76.63 up up correct
EDIV.US SPDR Index Shares Funds 20261001 0 39.96 39.9999 39.68 39.83 118663 39.83 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20261001 0 23.56 23.63 23.53 23.62 3700 23.62 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20261001 0 44.4 44.46 44.12 44.323 18900 44.323 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20261001 0 54.06 55.23 53.855 54.85 2580829 54.85 up up correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20261001 0 14.54 14.85 14.37 14.49 495600 14.49 down down correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20261001 0 27.89 27.89 27.59 27.7 129520 27.7 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20261001 0 66.72 67.01 66.16 66.81 18928520 66.81 up up correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20261001 0 22.38 22.61 22.23 22.61 2027500 22.61 up up correct
EEMS.US iShares MSCI Emerging Markets Small 20261001 0 75.06 75.11 74.7 75.06 13400 75.06
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20261001 0 52.85 52.966 52.69 52.966 1466 52.966 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20261001 0 64.35 65.24 64.28 65.08 71000 65.08 up up correct
EET.US ProShares Ultra MSCI Emerging Markets 20261001 0 108 108.3 106.69 107.79 2000 107.79 down down correct
EEV.US ProShares Trust 20261001 0 10.67 10.8 10.56 10.59 35700 10.59 down down correct
EFA.US iShares MSCI EAFE ETF 20261001 0 103.38 103.54 102.34 102.82 21313641 102.82 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20261001 0 53.12 53.12 52.86 53.09 37943 53.09 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20261001 0 74.34 74.35 73.81 74.31 19789 74.31 down down correct
EFO.US ProShares Ultra MSCI EAFE 20261001 0 70.75 70.77 69.29 69.91 18700 69.91 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20261001 0 7.35 7.47 7.34 7.43 15000 7.43 up up correct
EFZ.US ProShares Short MSCI EAFE 20261001 0 23.29 23.3 23.22 23.22 3500 23.22 down down correct
EIDO.US iShares MSCI Indonesia ETF 20261001 0 11.605 11.61 11.52 11.61 1091017 11.61 up up correct
EINC.US VanEck Vectors Energy Income ETF 20261001 0 111.83 113.65 111.83 113.47 6000 113.47 up up correct
EIRL.US iShares Trust 20261001 0 79.54 79.66 79.19 79.56 6600 79.56 up up correct
EIS.US iShares MSCI Israel ETF 20261001 0 120.58 121.97 120.13 121.2 66100 121.2 up up correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20261001 0 37.16 37.208 37.12 37.208 23600 37.208 up up correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20261001 0 31.14 31.27 31.12 31.239 7100 31.239 up up correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20261001 0 27.72 27.81 27.56 27.61 13900 27.61 down down correct
EMBD.US Global X Emerging Markets Bond ETF 20261001 0 22.46 22.56 22.42 22.529 34000 22.529 up up correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20261001 0 23.72 23.79 23.58 23.71 127790 23.71 down down correct
EMLC.US VanEck Vectors ETF Trust 20261001 0 24.59 24.605 24.46 24.53 3444327 24.53 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20261001 0 40.95 41.315 40.7023 41.27 259667 41.27 up up correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20261001 0 37.51 37.71 37.51 37.64 29000 37.64 up up correct
EMNT.US EMNT 20261001 0 98.31 98.42 98.29 98.321 93400 98.321 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20261001 0 30.76 30.87 30.34 30.53 30500 30.53 down down correct
EMTY.US ProShares Trust 20261001 0 24.761 24.761 24.761 24.761 300 24.761
ENFR.US Alerian Energy Infrastructure ETF 20261001 0 36.68 37.19 36.48 37.15 190004 37.15 up up correct
EOCT.US Innovator ETFs Trust 20261001 0 35.321 35.41 35.09 35.37 221493 35.37 up up correct
EPHE.US iShares MSCI Philippines ETF 20261001 0 22.43 22.558 22.36 22.51 281838 22.51 up up correct
EPI.US WisdomTree India Earnings Fund 20261001 0 40.49 40.62 40.28 40.44 328546 40.44 down down correct
EPOL.US iShares Trust 20261001 0 43.68 43.73 43.04 43.25 710400 43.25 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20261001 0 54.57 54.67 54.235 54.65 286382 54.65 up up correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20261001 0 80.2 80.2 79.57 80.06 30000 80.06 down down correct
EPU.US iShares MSCI Peru ETF 20261001 0 88.75 88.81 87.83 88.75 57100 88.75
EPV.US ProShares UltraShort FTSE Europe 20261001 0 19.13 19.57 19.13 19.44 38900 19.44 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20261001 0 57.21 57.6 57 57.54 13466 57.54 up up correct
EQL.US ALPS Equal Sector Weight ETF 20261001 0 50.16 50.17 49.81 50.11 55343 50.11 down down correct
EQWL.US Invesco Exchange 20261001 0 129.48 129.58 128.4016 129.22 313007 129.22 down down correct
ERTH.US Invesco Exchange 20261001 0 41.79 42.08 41.77 42.05 11300 42.05 up up correct
ERX.US Direxion Shares ETF Trust 20261001 0 99.23 104.3 99 103.93 294100 103.93 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20261001 0 9.59 9.62 9.1014 9.13 23587170 9.13 down down correct
ESBA.US Empire State Realty OP L.P 20261001 0 4.1 4.1 3.79 4.04 6100 4.04 down down correct
ESGA.US American Century Sustainable Equity ETF 20261001 0 55.75 55.75 55.75 55.75 242 55.75
ESGY.US American Century Sustainable Growth ETF 20261001 0 77.75 77.99 77.75 77.99 712 77.99 up up correct
ETHO.US Etho Climate Leadership U.S. ETF 20261001 0 79.98 80.19 79.86 80.06 34000 80.06 up up correct
EUDG.US WisdomTree Trust 20261001 0 37.39 37.39 36.99 37.104 6300 37.104 down down correct
EUM.US ProShares Short MSCI Emerging Markets 20261001 0 15.69 15.86 15.66 15.7 62400 15.7 up up correct
EUO.US ProShares Trust II 20261001 0 31.78 32.21 31.78 32.13 122500 32.13 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20261001 0 41.43 41.43 39.8 40.28 68700 40.28 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20261001 0 111.6 112.2 111.0701 112.04 66876 112.04 up up correct
EUSB.US iShares Trust 20261001 0 41.37 41.5676 41.3012 41.52 70110 41.52 up up correct
EVNT.US EVNT 20261001 0 12.27 12.27 12.24 12.262 1200 12.262 down down correct
EVX.US VanEck Vectors ETF Trust 20261001 0 38.57 38.57 38.38 38.48 2500 38.48 down down correct
EWA.US iShares MSCI Australia ETF 20261001 0 27.93 28.025 27.755 27.99 2893155 27.99 up up correct
EWC.US iShares MSCI Canada ETF 20261001 0 58.36 58.36 57.745 58.28 2044983 58.28 down down correct
EWD.US iShares MSCI Sweden ETF 20261001 0 49.77 49.77 49.13 49.41 193926 49.41 down down correct
EWG.US iShares MSCI Germany ETF 20261001 0 41.28 41.3 40.645 40.82 1221319 40.82 down down correct
EWH.US iShares Inc. 20261001 0 22.14 22.275 22.06 22.16 2847596 22.16 up up correct
EWI.US iShares MSCI Italy ETF 20261001 0 58.05 58.05 56.891 57.24 674832 57.24 down down correct
EWJ.US iShares MSCI Japan ETF 20261001 0 97.75 97.8794 96.77 97.38 4368531 97.38 down down correct
EWK.US iShares MSCI Belgium ETF 20261001 0 25.6 25.685 25.14 25.23 152236 25.23 down down correct
EWL.US iShares MSCI Switzerland ETF 20261001 0 58.98 59.18 58.57 58.82 512143 58.82 down down correct
EWM.US iShares MSCI Malaysia ETF 20261001 0 27.11 27.11 26.84 26.89 198400 26.89 down down correct
EWN.US iShares MSCI Netherlands ETF 20261001 0 67.01 67.26 66.23 66.62 66959 66.62 down down correct
EWO.US iShares MSCI Austria ETF 20261001 0 42 42 41.23 41.51 150104 41.51 down down correct
EWP.US iShares MSCI Spain ETF 20261001 0 58.81 58.81 57.57 57.86 590051 57.86 down down correct
EWQ.US iShares MSCI France ETF 20261001 0 42.37 42.37 41.58 41.71 666977 41.71 down down correct
EWS.US iShares MSCI Singapore ETF 20261001 0 33.15 33.21 33.005 33.2 1699434 33.2 up up correct
EWT.US iShares MSCI Taiwan ETF 20261001 0 112.37 113.095 111.75 112.78 5040855 112.78 up up correct
EWU.US iShares MSCI United Kingdom ETF 20261001 0 46.118 46.155 45.625 45.89 2086565 45.89 down down correct
EWV.US ProShares UltraShort MSCI Japan 20261001 0 15.9 16.04 15.9 15.9 9400 15.9
EWW.US iShares MSCI Mexico ETF 20261001 0 70.49 70.81 68.89 69.77 1499188 69.77 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20261001 0 70.72 70.78 70.42 70.66 13900 70.66 down down correct
EWY.US iShares MSCI South Korea ETF 20261001 0 184.29 186.68 181.875 186.11 12028720 186.11 up up correct
EWZ.US iShares MSCI Brazil ETF 20261001 0 37.2 37.42 36.538 37.14 34747953 37.14 down down correct
EXI.US iShares Global Industrials ETF 20261001 0 189.59 190.24 188.14 189.92 112868 189.92 up up correct
EZA.US iShares MSCI South Africa ETF 20261001 0 63.67 63.67 62.5101 62.86 139076 62.86 down down correct
EZJ.US ProShares Ultra MSCI Japan 20261001 0 69.34 69.34 68.03 68.7661 4206 68.7661 down down correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20261001 0 71.51 72.2699 71.28 72.17 29456 72.17 up up correct
FAN.US First Trust Global Wind Energy ETF 20261001 0 22.54 22.54 22.37 22.49 37000 22.49 down down correct
FAS.US Direxion Shares ETF Trust 20261001 0 139.48 142.15 135.93 141.04 756116 141.04 up up correct
FAZ.US Direxion Shares ETF Trust 20261001 0 39.95 40.86 39.11 39.44 1091000 39.44 down down correct
FBND.US Fidelity Total Bond ETF 20261001 0 43.2 43.47 43.135 43.36 6309989 43.36 up up correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20261001 0 271.66 273.3396 265.78 265.79 96570 265.79 down down correct
FCG.US First Trust Natural Gas ETF 20261001 0 28.48 29.18 28.36 29.09 1472620 29.09 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20261001 0 72.45 72.45 71.17 71.33 153266 71.33 down down correct
FCOR.US Fidelity Merrimack Street Trust 20261001 0 44.51 44.78 44.39 44.7 81446 44.7 up up correct
FDD.US First Trust Exchange 20261001 0 19.07 19.07 18.7 18.8 300401 18.8 down down correct
FDHY.US Fidelity High Yield Factor ETF 20261001 0 47.48 47.55 47.1501 47.48 228809 47.48
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20261001 0 95.04 95.21 94.02 94.83 127347 94.83 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20261001 0 49.29 49.38 49 49.25 688194 49.25 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20261001 0 70.96 71.17 70.58 70.8412 289143 70.8412 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20261001 0 87.28 87.96 86.48 87.8 5800 87.8 up up correct
FDMO.US Fidelity Momentum Factor ETF 20261001 0 95.23 95.82 94.7276 95.75 68259 95.75 up up correct
FDN.US First Trust Exchange 20261001 0 291.01 291.01 287.15 289.33 114637 289.33 down down correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20261001 0 68.47 68.47 67.77 68.18 34600 68.18 down down correct
FDVV.US Fidelity High Dividend ETF 20261001 0 60.78 60.83 60.22 60.57 890189 60.57 down down correct
FEDM.US FEDM 20261001 0 63.005 63.112 63.005 63.112 500 63.112 up up correct
FEIG.US FEIG 20261001 0 38.586 38.586 38.586 38.586 100 38.586
FENY.US Fidelity MSCI Energy Index ETF 20261001 0 33.76 34.57 33.67 34.56 1990916 34.56 up up correct
FEUS.US FEUS 20261001 0 82.906 82.906 82.906 82.906 100 82.906
FEZ.US SPDR EURO STOXX 50 ETF 20261001 0 66.85 66.93 65.695 66.08 2117092 66.08 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20261001 0 20.59 20.59 20.495 20.495 600 20.495 down down correct
FFND.US Northern Lights Fund Trust II 20261001 0 32.04 32.04 31.97 31.985 6400 31.985 down down correct
FFTY.US Innovator ETFs Trust 20261001 0 34.855 35 34.74 34.83 7200 34.83 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20261001 0 32.84 32.8665 32.55 32.79 176552 32.79 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20261001 0 81.63 81.76 80.51 80.58 308686 80.58 down down correct
FIDI.US Fidelity International High Dividend ETF 20261001 0 27.6 27.61 27.35 27.474 59000 27.474 down down correct
FIDU.US Fidelity Covington Trust 20261001 0 88.58 89.69 88.18 89.49 147858 89.49 up up correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20261001 0 3.65 3.685 3.5 3.68 6143 3.68 up up correct
FIGB.US Fidelity Investment Grade Bond ETF 20261001 0 40.67 40.93 40.5 40.9 67270 40.9 up up correct
FISK.US Empire State Realty OP L.P 20261001 0 3.84 3.84 3.84 3.84 0 3.84
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20261001 0 24.295 24.43 24.26 24.41 128267 24.41 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20261001 0 111.43 111.48 110.66 111.398 5700 111.398 down down correct
FIVA.US Fidelity International Value Factor ETF 20261001 0 37.89 37.89 37.545 37.68 121770 37.68 down down correct
FIW.US First Trust Exchange 20261001 0 103.75 104.29 103.04 103.93 49900 103.93 up up correct
FLAU.US Franklin FTSE Australia ETF 20261001 0 33.39 33.455 33.235 33.455 15000 33.455 up up correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20261001 0 36.66 36.71 36.53 36.704 3100 36.704 up up correct
FLBR.US Franklin FTSE Brazil ETF 20261001 0 23.3 23.415 22.94 23.29 43810 23.29 down down correct
FLCA.US Franklin Templeton ETF Trust 20261001 0 52.19 52.19 51.6 52.06 25800 52.06 down down correct
FLCB.US Franklin Templeton ETF Trust 20261001 0 20.28 20.4101 20.265 20.4 1458941 20.4 up up correct
FLCH.US Franklin FTSE China ETF 20261001 0 20.78 20.79 20.54 20.622 42300 20.622 down up incorrect
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20261001 0 20.13 20.2803 20.13 20.27 68633 20.27 up down incorrect
FLEE.US Franklin FTSE Europe ETF 20261001 0 37.38 37.38 37.2 37.265 1600 37.265 down up incorrect
FLGB.US Franklin FTSE United Kingdom ETF 20261001 0 35.45 35.45 35.136 35.28 94930 35.28 down up incorrect
FLGR.US Franklin FTSE Germany ETF 20261001 0 32.07 32.07 31.66 31.74 7100 31.74 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20261001 0 19.35 19.4597 19.33 19.43 154557 19.43 up up correct
FLIN.US Franklin FTSE India ETF 20261001 0 33.33 33.41 33.185 33.28 201319 33.28 down down correct
FLJH.US Franklin Templeton ETF Trust 20261001 0 46.53 46.53 45.995 46.38 12400 46.38 down down correct
FLJP.US Franklin FTSE Japan ETF 20261001 0 41.49 41.535 41.13 41.33 852519 41.33 down down correct
FLKR.US Franklin FTSE South Korea ETF 20261001 0 60.34 61.14 59.675 61.03 845500 61.03 up up correct
FLLA.US Franklin FTSE Latin America ETF 20261001 0 27.26 27.26 26.77 27.06 79800 27.06 down down correct
FLMB.US Franklin Liberty Federal Tax 20261001 0 21.95 22.05 21.86 21.94 34300 21.94 down down correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20261001 0 23.35 23.4363 23.28 23.36 2799544 23.36 up up correct
FLMX.US Franklin FTSE Mexico ETF 20261001 0 34.29 34.29 33.545 33.878 5200 33.878 down down correct
FLRG.US Fidelity Covington Trust 20261001 0 41.37 41.52 41.22 41.436 20700 41.436 up up correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20261001 0 30.73 30.74 30.72 30.72 1108499 30.72 down down correct
FLRT.US Pacer Funds Trust 20261001 0 46.46 46.49 46.4001 46.48 307663 46.48 up up correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20261001 0 31.33 31.33 31.26 31.26 1000 31.26 down down correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20261001 0 28.78 28.81 28.59 28.81 181900 28.81 up up correct
FLSW.US Franklin FTSE Switzerland ETF 20261001 0 40.6 40.69 40.46 40.69 46600 40.69 up up correct
FLTB.US Fidelity Merrimack Street Trust 20261001 0 48.95 49.13 48.89 49.07 59926 49.07 up up correct
FLTR.US VanEck Vectors ETF Trust 20261001 0 25.51 25.52 25.5 25.51 2329396 25.51
FLTW.US Franklin FTSE Taiwan ETF 20261001 0 108.6 109.505 108.19 109.15 405200 109.15 up up correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20261001 0 24.96 24.96 24.85 24.86 98300 24.86 down down correct
FLYT.US Direxion Flight to Safety Strategy ETF 20261001 0 5.6 6 5.31 5.37 126721 5.37 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20261001 0 55.43 55.65 54.77 55.56 114529 55.56 up up correct
FMF.US First Trust Managed Futures Strategy Fund 20261001 0 52.44 52.53 51.9401 52.195 130951 52.195 down down correct
FMNY.US First Trust Exchange 20261001 0 24.86 25.03 24.86 24.9441 42268 24.9441 up up correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20261001 0 11.77 11.78 11.64 11.731 13200 11.731 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20261001 0 75.49 75.98 74.8901 75.87 170955 75.87 up up correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20261001 0 34.99 35.37 34.77 35.3 2418653 35.3 up up correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20261001 0 30.63 30.73 30.455 30.68 134600 30.68 up up correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20261001 0 49.69 49.75 49.3138 49.48 67283 49.48 down down correct
FNDE.US Schwab Strategic Trust 20261001 0 41.75 41.87 41.43 41.66 2529300 41.66 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20261001 0 53.48 53.54 52.985 53.33 2587964 53.33 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20261001 0 31.48 31.5989 31.33 31.56 5921013 31.56 up up correct
FNGD.US MicroSectors FANG+ Index 20261001 0 24.31 25.3 24.21 24.82 322759 24.82 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20261001 0 271.65 274.788 271.65 274.788 1100 274.788 up up correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20261001 0 159.44 159.44 156.365 157.537 8800 157.537 down down correct
FNGS.US MicroSectors FANG+ ETN 20261001 0 82.96 82.96 81.56 82.46 27300 82.46 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20261001 0 34.99 35.0278 33.54 34.4 2428089 34.4 down down correct
FORH.US ETF Opportunities Trust 20261001 0 23.69 23.864 23.68 23.864 3700 23.864 up up correct
FPE.US First Trust Preferred Securities and Income ETF 20261001 0 17.04 17.07 16.96 17.07 3113003 17.07 up up correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20261001 0 18.3 18.4199 18.3 18.4 1623549 18.4 up up correct
FPX.US First Trust US Equity Opportunities ETF 20261001 0 177.8 180.25 177.65 180.09 47600 180.09 up up correct
FQAL.US Fidelity Quality Factor ETF 20261001 0 83.24 83.56 82.85 83.43 24600 83.43 up up correct
FREL.US Fidelity Covington Trust 20261001 0 27.09 27.095 26.84 27.03 542177 27.03 down down correct
FRI.US First Trust S&P REIT Index Fund 20261001 0 29.53 29.53 29.19 29.4 170503 29.4 down down correct
FRTY.US Alger Mid Cap 40 ETF 20261001 0 23.66 23.82 23.626 23.626 10400 23.626 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20261001 0 41.63 41.87 41.49 41.8 589280 41.8 up up correct
FSIG.US First Trust Exchange 20261001 0 18.35 18.42 18.3401 18.42 407808 18.42 up up correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20261001 0 19.46 19.56 19.46 19.52 600736 19.52 up up correct
FSMD.US Fidelity Covington Trust 20261001 0 49.21 49.66 48.96 49.63 193578 49.63 up up correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20261001 0 50.76 50.9 50.5651 50.72 241214 50.72 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20261001 0 301.61 304.1499 299.605 303.26 344874 303.26 up up correct
FTSD.US Franklin ETF Trust 20261001 0 88.64 88.8099 88.49 88.68 15885 88.68 up up correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20261001 0 19.89 19.93 19.89 19.92 399322 19.92 up up correct
FUTY.US Fidelity MSCI Utilities Index ETF 20261001 0 51.05 51.385 50.59 51.31 846533 51.31 up up correct
FVAL.US Fidelity Value Factor ETF 20261001 0 81.1 81.32 80.73 81.08 36962 81.08 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20261001 0 46.87 47.04 46.625 46.98 719194 46.98 up up correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20261001 0 68.76 68.78 68.36 68.61 8600 68.61 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20261001 0 127.01 127.31 126.74 126.83 12700 126.83 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20261001 0 68.53 68.7 68.45 68.64 20500 68.64 up up correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20261001 0 63.92 64.7 63.71 64.49 53700 64.49 up up correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20261001 0 104.07 104.16 103.46 103.66 115257 103.66 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20261001 0 105.34 106.08 105.32 105.96 31200 105.96 up up correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20261001 0 57.63 57.75 57.29 57.39 69200 57.39 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20261001 0 130.43 130.79 129.06 129.1 51900 129.1 down down correct
FXI.US iShares Trust 20261001 0 33.99 34.33 33.81 33.92 18164300 33.92 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20261001 0 223.17 226.7 223.12 225.95 20500 225.95 up up correct
FXN.US First Trust Energy AlphaDEX Fund 20261001 0 21.81 22.4 21.74 22.38 742726 22.38 up up correct
FXO.US First Trust Financials AlphaDEX Fund 20261001 0 60.49 61.08 60.15 61.03 124900 61.03 up up correct
FXP.US ProShares UltraShort FTSE China 50 20261001 0 21.9 22.12 21.68 21.98 1200 21.98 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20261001 0 43.9 44.16 43.435 44.12 316167 44.12 up up correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20261001 0 58.006 58.295 57.92 57.97 299777 57.97 down down correct
FXZ.US First Trust Exchange 20261001 0 77.02 77.44 76.08 77.44 261185 77.44 up up correct
GAL.US SPDR SSgA Global Allocation ETF 20261001 0 52.32 52.44 52.15 52.43 12000 52.43 up up correct
GAMR.US ETF Managers Trust 20261001 0 99.43 99.661 99.43 99.661 400 99.661 up up correct
GBIL.US Goldman Sachs Access Treasury 0 20261001 0 99.83 99.84 99.82 99.83 1129774 99.83
GBUG.US iPath Gold ETN 20261001 0 47.17 47.17 45.53 45.845 35000 45.845 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20261001 0 26.48 26.71 26.48 26.65 15324 26.65 up up correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20261001 0 38.95 39.24 38.95 39.1795 74392 39.1795 up down incorrect
GDMA.US Alpha Architect ETF Trust 20261001 0 40.63 40.8 40.62 40.79 20600 40.79 up down incorrect
GDOC.US Goldman Sachs ETF Trust 20261001 0 36.523 36.523 36.523 36.523 100 36.523
GDX.US VanEck Vectors Gold Miners ETF 20261001 0 87.69 88.03 86.48 86.74 23506490 86.74 down up incorrect
GDXD.US MicroSectors Gold Miners 20261001 0 22.3 23.26 22.055 23.06 2222605 23.06 up down incorrect
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20261001 0 113.57 114.15 112.07 112.46 4942500 112.46 down up incorrect
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20261001 0 105.61 106.53 101.25 102.14 1382013 102.14 down up incorrect
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20261001 0 50.95 51.05 50.4804 50.93 347076 50.93 down up incorrect
GGRW.US Gabelli ETFs Trust 20261001 0 37.752 37.752 37.752 37.752 100 37.752
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20261001 0 42.92 43.16 42.77 43.11 18500 43.11 up down incorrect
GIGB.US Goldman Sachs ETF Trust 20261001 0 43.18 43.45 43.145 43.44 146638 43.44 up down incorrect
GII.US SPDR S&P Global Infrastructure ETF 20261001 0 69.71 69.82 69.2102 69.7 30470 69.7 down up incorrect
GINN.US Goldman Sachs Innovate Equity ETF 20261001 0 81.02 81.02 80.455 80.724 1900 80.724 down up incorrect
GLD.US SPDR Gold Trust 20261001 0 381.91 383.7 380.36 382.76 6095924 382.76 up up correct
GLDM.US World Gold Trust 20261001 0 82.42 82.79 82.07 82.61 5372766 82.61 up up correct
GLIN.US VanEck Vectors ETF Trust 20261001 0 42.94 43.04 42.71 42.92 2400 42.92 down down correct
GLL.US ProShares Trust II 20261001 0 24.83 25.02 24.59 24.7 2147664 24.7 down down correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20261001 0 38.04 38.43 37.905 38.3 12000 38.3 up up correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20261001 0 187.31 187.48 186.17 187.48 60000 187.48 up up correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20261001 0 155.7 155.86 155.13 155.74 2400 155.74 up up correct
GNR.US SPDR S&P Global Natural Resources ETF 20261001 0 73.52 73.86 73.23 73.76 217282 73.76 up up correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20261001 0 43.06 43.11 42.6 42.643 11700 42.643 down down correct
GOEX.US Global X Funds 20261001 0 83.94 83.94 81.72 81.72 5100 81.72 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20261001 0 58.9 59.02 58.69 58.93 10600 58.93 up up correct
GREK.US Global X MSCI Greece ETF 20261001 0 85.41 85.75 83.5007 83.89 70920 83.89 down down correct
GRN.US iPath Series B Carbon ETN 20261001 0 34.21 34.21 34.21 34.21 100 34.21
GRNB.US VanEck Vectors ETF Trust 20261001 0 23.14 23.21 23.11 23.19 32303 23.19 up up correct
GSEU.US Goldman Sachs ETF Trust 20261001 0 46.99 46.995 46.6503 46.84 31564 46.84 down down correct
GSG.US iShares S&P GSCI Commodity 20261001 0 35.51 36.06 35.49 36.04 1218314 36.04 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20261001 0 45.71 45.71 45.23 45.44 524447 45.44 down down correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20261001 0 55.86 55.86 55.29 55.5934 5339 55.5934 down down correct
GSLC.US Goldman Sachs ETF Trust 20261001 0 145.35 145.7301 144.5356 145.51 469444 145.51 up up correct
GSPY.US Gotham Enhanced 500 ETF 20261001 0 42.12 42.355 42.05 42.3 6000 42.3 up up correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20261001 0 85.54 86.48 85.1 86.16 29100 86.16 up up correct
GSY.US Invesco Ultra Short Duration ETF 20261001 0 49.95 49.97 49.93 49.97 763814 49.97 up up correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20261001 0 58.695 59.4 58.66 59.39 6800 59.39 up up correct
GTO.US Invesco Total Return Bond ETF 20261001 0 44.49 44.706 44.42 44.66 689900 44.66 up up correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20261001 0 52.48 52.73 52.26 52.66 345109 52.66 up up correct
GURU.US Global X Guru Index ETF 20261001 0 67.48 67.53 67.48 67.53 600 67.53 up up correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20261001 0 40.29 42.78 40 42.72 637400 42.72 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20261001 0 170.21 170.529 168.447 170.505 13700 170.505 up up correct
GWX.US SPDR S&P International Small Cap ETF 20261001 0 45.52 45.63 45.25 45.3948 50400 45.3948 down down correct
GXC.US SPDR Index Shares Funds 20261001 0 86.5 86.98 85.94 86.44 25100 86.44 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20261001 0 13.3 13.6 13.1 13.19 13900 13.19 down down correct
HACK.US ETF Series Solutions 20261001 0 121.91 122.41 120.285 121.77 203628 121.77 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20261001 0 33.67 33.97 33.67 33.95 2300 33.95 up up correct
HAP.US VanEck Vectors Natural Resources ETF 20261001 0 72.63 72.81 72.27 72.81 26000 72.81 up up correct
HAUZ.US DBX ETF Trust 20261001 0 21.07 21.07 20.9 20.98 129827 20.98 down down correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20261001 0 45.38 45.41 45.095 45.32 14200 45.32 down down correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20261001 0 32.19 32.19 31.95 32.04 446690 32.04 down down correct
HDG.US ProShares Hedge Replication ETF 20261001 0 54.05 54.05 53.97 53.97 500 53.97 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20261001 0 15.58 15.7376 15.49 15.54 16249 15.54 down down correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20261001 0 15.3 15.79 15.2 15.22 4525 15.22 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20261001 0 35.76 35.76 35.61 35.705 2400 35.705 down down correct
HDV.US iShares Core High Dividend ETF 20261001 0 27.9 28.01 27.82 27.98 4066685 27.98 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20261001 0 55.2 55.2 54.7801 54.95 23124 54.95 down down correct
HEQT.US Simplify Exchange Traded Funds 20261001 0 34.28 34.4 34.1721 34.34 41013 34.34 up up correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20261001 0 65.69 65.83 64.94 65.5 22500 65.5 down down correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20261001 0 47.62 48.31 47.62 47.96 43450 47.96 up up correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20261001 0 37.18 37.21 36.79 37.07 304889 37.07 down down correct
HHH.US ETF Managers Trust 20261001 0 73.53 74.12 70.54 72.06 911850 72.06 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20261001 0 109.492 115.42 108.99 114.56 55400 114.56 up up correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20261001 0 17.18 17.41 16.24 16.43 128194 16.43 down down correct
HIPS.US GraniteShares HIPS US High Income ETF 20261001 0 10.74 10.74 10.63 10.7191 40739 10.7191 down down correct
HMOP.US Hartford Municipal Opportunities ETF 20261001 0 37.03 37.18 36.93 37.11 385116 37.11 up up correct
HOLD.US AdvisorShares Trust 20261001 0 32.845 32.845 32.83 32.843 300 32.843 down down correct
HOMZ.US ETF Series Solutions 20261001 0 40.57 40.738 39.952 40.738 2500 40.738 up up correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20261001 0 43.5 43.5 42.991 43.132 24594 43.132 down down correct
HTAB.US Hartford Exchange 20261001 0 17.86 18.02 17.86 17.95 358300 17.95 up up correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20261001 0 44.22 44.22 43.29 43.29 9139 43.29 down down correct
HTRB.US Hartford Total Return Bond ETF 20261001 0 31.97 32.16 31.95 32.11 346860 32.11 up up correct
HTUS.US Exchange Traded Concepts Trust 20261001 0 45.61 45.61 45.35 45.54 19400 45.54 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20261001 0 38.63 38.879 38.63 38.83 3000 38.83 up up correct
HYBB.US iShares BB Rated Corporate Bond ETF 20261001 0 44.75 44.83 44.605 44.83 18900 44.83 up up correct
HYDW.US DBX ETF Trust 20261001 0 45.34 45.75 45.21 45.487 38600 45.487 up up correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20261001 0 19.31 19.31 19.2 19.26 157190 19.26 down down correct
HYG.US iShares Trust 20261001 0 76.75 76.975 76.39 76.9 115429797 76.9 up up correct
HYGH.US iShares U.S. ETF Trust 20261001 0 85.45 85.45 85.07 85.34 94100 85.34 down down correct
HYGV.US FlexShares Trust 20261001 0 38.53 38.62 38.35 38.58 237155 38.58 up up correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20261001 0 34.94 35.04 34.8 35.01 4664724 35.01 up up correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20261001 0 23.48 23.615 23.425 23.43 5552715 23.43 down up incorrect
HYS.US PIMCO 0 20261001 0 89.83 90.0152 89.45 89.92 365272 89.92 up down incorrect
HYTR.US CP High Yield Trend ETF 20261001 0 20.77 20.78 20.71 20.78 55900 20.78 up down incorrect
HYUP.US Xtrackers High Beta High Yield Bond ETF 20261001 0 39.39 39.52 39.205 39.495 4700 39.495 up down incorrect
IAI.US iShares U.S. Broker 20261001 0 175.47 176.49 173.91 176.29 261410 176.29 up down incorrect
IAK.US iShares U.S. Insurance ETF 20261001 0 135.58 137.47 135.37 137.28 82629 137.28 up down incorrect
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20261001 0 33.241 33.31 33.21 33.276 5800 33.276 up down incorrect
IAT.US iShares U.S. Regional Banks ETF 20261001 0 56.87 57.205 55.77 57.17 353442 57.17 up down incorrect
IAU.US iShares Gold Trust 20261001 0 78.29 78.66 77.985 78.47 4359645 78.47 up down incorrect
IAUM.US iShares® Gold Trust Micro 20261001 0 41.5 41.7 41.35 41.59 3081765 41.59 up down incorrect
IBD.US Northern Lights Fund Trust IV 20261001 0 23.01 23.08 22.4962 23.01 132222 23.01
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20261001 0 24.16 24.17 24.16 24.16 794678 24.16
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20261001 0 24.07 24.08 24.03 24.05 656294 24.05 down down correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20261001 0 24.9 25.0832 24.85 24.9 807252 24.9
IBDU.US iShares Trust 20261001 0 22.59 22.66 22.57 22.64 1072530 22.64 up up correct
IBDV.US iShares Trust 20261001 0 21.04 21.14 21.02 21.09 1299739 21.09 up up correct
IBDW.US iShares Trust 20261001 0 19.96 20.045 19.93 20.03 1601624 20.03 up up correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20261001 0 29.75 29.75 29.58 29.66 94937 29.66 down down correct
IBUY.US Amplify Online Retail ETF 20261001 0 66.8 66.84 65.97 66.59 67900 66.59 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20261001 0 89.09 89.14 88.175 88.67 5188914 88.67 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20261001 0 43.18 43.19 42.81 43 297821 43 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20261001 0 33.96 33.96 33.76 33.9 15800 33.9 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20261001 0 60.81 60.81 60.0702 60.6 289766 60.6 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20261001 0 42.31 42.5599 41.545 41.64 145699 41.64 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20261001 0 41.88 41.9 41.42 41.57 25200 41.57 down down correct
IDRV.US iShares Trust 20261001 0 32.71 32.81 32.405 32.68 62900 32.68 down down correct
IDU.US iShares U.S. Utilities ETF 20261001 0 100.8 101.37 100.0689 101.3 164459 101.3 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20261001 0 10.55 10.6 10.51 10.51 8200 10.51 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20261001 0 81.09 81.435 80.465 81.22 14262420 81.22 up up correct
IEUR.US iShares Core MSCI Europe ETF 20261001 0 73.175 73.245 72.345 72.65 1278354 72.65 down down correct
IEV.US iShares Trust 20261001 0 70.65 70.77 69.8 70.06 109883 70.06 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20261001 0 26.45 26.795 26.235 26.74 559274 26.74 up up correct
IFED.US IFED 20261001 0 46.453 46.453 46.453 46.453 0 46.453
IG.US Principal Exchange 20261001 0 19.39 19.55 19.355 19.51 128115 19.51 up up correct
IGBH.US iShares Interest Rate Hedged Long 20261001 0 24.58 24.6 24.46 24.54 104804 24.54 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20261001 0 45.33 45.65 45.03 45.56 3706417 45.56 up up correct
IGM.US iShares Expanded Tech Sector ETF 20261001 0 170.34 170.93 168.685 170.24 339520 170.24 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20261001 0 68.32 68.65 67.54 68.31 185245 68.31 down down correct
IHDG.US WisdomTree Trust 20261001 0 51.82 51.82 51.381 51.54 76237 51.54 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20261001 0 100.05 100.34 98.87 99 234992 99 down down correct
IHF.US iShares U.S. Healthcare Providers ETF 20261001 0 54.87 55.07 54.19 54.37 586256 54.37 down down correct
IHI.US iShares U.S. Medical Devices ETF 20261001 0 51.24 51.42 50.44 50.65 3585895 50.65 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20261001 0 20.86 20.86 20.73 20.76 7300 20.76 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20261001 0 23.82 23.84 23.82 23.84 39100 23.84 up up correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20261001 0 38.23 38.23 38.03 38.13 23200 38.13 down down correct
IJH.US iShares Trust 20261001 0 71.98 72.86 71.55 72.7 13633371 72.7 up up correct
IJJ.US iShares S&P Mid 20261001 0 137.58 139.27 136.73 139.06 625434 139.06 up up correct
IJK.US iShares S&P Mid 20261001 0 109.81 111.33 109.28 110.85 1924544 110.85 up up correct
IJR.US iShares Core S&P Small 20261001 0 135.83 137.28 134.89 136.97 5357116 136.97 up up correct
IJS.US iShares S&P Small 20261001 0 128.14 129.29 127.06 129.19 952603 129.19 up up correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20261001 0 35.897 35.897 35.73 35.838 6600 35.838 down down correct
ILCB.US iShares Morningstar U.S. Equity ETF 20261001 0 105.93 106.075 105.36 105.98 13004 105.98 up up correct
ILCG.US iShares Morningstar Growth ETF 20261001 0 117.4 117.82 116.49 117.495 103677 117.495 up up correct
ILCV.US iShares Morningstar Value ETF 20261001 0 105.54 105.71 104.8032 105.3 29334 105.3 down down correct
ILDR.US First Trust Exchange 20261001 0 39.88 39.935 39.19 39.61 107400 39.61 down down correct
ILF.US iShares Latin America 40 ETF 20261001 0 34.53 34.54 33.73 34.27 11197880 34.27 down down correct
ILTB.US iShares Trust 20261001 0 44.5 44.855 44.3 44.73 194998 44.73 up up correct
IMCB.US iShares Morningstar Mid 20261001 0 94.53 95.283 94.18 95.18 56103 95.18 up up correct
IMCG.US iShares Morningstar Mid 20261001 0 94 94.84 93.525 94.74 261532 94.74 up up correct
IMTB.US iShares Core 5 20261001 0 41.29 41.39 41.0084 41.36 203698 41.36 up up correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20261001 0 52.43 52.55 51.965 52.36 435864 52.36 down down correct
INCO.US Columbia India Consumer ETF 20261001 0 57.08 57.21 56.84 56.89 12200 56.89 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20261001 0 39.46 39.46 38.76 38.98 29300 38.98 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20261001 0 37.1 37.29 36.97 37.2171 11976 37.2171 up up correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20261001 0 50.1 50.2799 49.9 50.19 137955 50.19 up up correct
INKM.US SSGA Active Trust 20261001 0 33 33 32.84 33 36100 33
INMU.US BlackRock Intermediate Muni Income Bond ETF 20261001 0 22.86 23.01 22.86 22.93 697041 22.93 up up correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20261001 0 41.39 41.39 40.96 41.17 738025 41.17 down down correct
IOCT.US Innovator ETFs Trust 20261001 0 37.73 37.73 37.45 37.63 406015 37.63 down down correct
IOO.US iShares Global 100 ETF 20261001 0 144.36 144.505 142.9001 143.45 216619 143.45 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20261001 0 85 85.06 84.43 84.75 212328 84.75 down down correct
IPAY.US ETF Series Solutions 20261001 0 46.53 46.95 45.97 46.51 145402 46.51 down down correct
IPO.US Renaissance IPO ETF 20261001 0 52.626 53.03 52.4 52.87 24984 52.87 up up correct
IPOS.US Renaissance International IPO ETF 20261001 0 21.03 21.14 21.03 21.11 1200 21.11 up up correct
IQDF.US FlexShares International Quality Dividend Index Fund 20261001 0 34.36 34.4 34.045 34.26 51187 34.26 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20261001 0 42.09 42.09 41.3 41.7658 3454 41.7658 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20261001 0 49.32 49.4299 48.99 49.2 3008627 49.2 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20261001 0 37.718 37.718 37.718 37.718 100 37.718
IQSU.US IQ Candriam ESG US Equity ETF 20261001 0 62.7 62.74 62.39 62.74 1300 62.74 up up correct
ISCB.US iShares Morningstar Small 20261001 0 70.98 71.62 70.87 71.5047 2967 71.5047 up up correct
ISCF.US iShares Trust 20261001 0 44.43 44.43 44.08 44.16 33400 44.16 down down correct
ISCG.US iShares Morningstar Small 20261001 0 61.21 61.8 60.92 61.63 20700 61.63 up up correct
ISCV.US iShares Morningstar Small 20261001 0 74.62 75.14 74.2546 75.0543 18343 75.0543 up up correct
ISRA.US VanEck Vectors Israel ETF 20261001 0 66.34 66.85 66.28 66.74 8900 66.74 up up correct
ISWN.US Amplify ETF Trust 20261001 0 20.66 20.86 20.66 20.757 1200 20.757 up up correct
ITAN.US Alpha Architect ETF Trust 20261001 0 43.765 43.895 43.525 43.73 3300 43.73 down down correct
ITEQ.US BlueStar Israel Technology ETF 20261001 0 62.491 62.491 62.491 62.491 300 62.491
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20261001 0 166.63 167 165.5 166.67 1724953 166.67 up up correct
IVE.US iShares Trust 20261001 0 228.42 228.95 227.0734 228.61 1033642 228.61 up up correct
IVES.US ETF Managers Trust 20261001 0 41.41 41.54 40.91 41.42 634349 41.42 up up correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20261001 0 42.53 42.6 42.06 42.29 2384893 42.29 down down correct
IVOG.US Vanguard S&P Mid 20261001 0 136.9 138.77 136.61 138.23 15400 138.23 up up correct
IVOL.US Krane Shares Trust 20261001 0 16.85 17.02 16.85 16.98 751100 16.98 up up correct
IVOO.US Vanguard Admiral Funds 20261001 0 121.8 123.2 121.11 123.07 108188 123.07 up up correct
IVOV.US Vanguard S&P Mid 20261001 0 106.65 108.03 106.35 108 51400 108 up up correct
IVV.US iShares Core S&P 500 ETF 20261001 0 767.68 768.9993 762.11 767.38 6545874 767.38 down down correct
IVW.US iShares S&P 500 Growth ETF 20261001 0 142.96 143.0599 141.56 142.53 2303871 142.53 down down correct
IWB.US iShares Russell 1000 ETF 20261001 0 417.21 417.9 414.255 416.97 395582 416.97 down down correct
IWC.US iShares Micro 20261001 0 184.6 186.44 183.11 185.14 413669 185.14 up up correct
IWD.US iShares Russell 1000 Value ETF 20261001 0 248.35 248.61 246.68 248.24 2803732 248.24 down down correct
IWF.US iShares Russell 1000 Growth ETF 20261001 0 125.89 126.07 124.71 125.73 3441733 125.73 down down correct
IWL.US iShares Russell Top 200 ETF 20261001 0 190.65 190.88 189.24 190.32 50200 190.32 down down correct
IWM.US iShares Trust 20261001 0 277.36 280.61 275.45 279.02 34054340 279.02 up up correct
IWN.US iShares Russell 2000 Value ETF 20261001 0 209 211.01 207.18 210.55 1670344 210.55 up up correct
IWO.US iShares Russell 2000 Growth ETF 20261001 0 356.58 360.75 354.26 357.64 531259 357.64 up up correct
IWP.US iShares Russell Mid 20261001 0 138.58 140.05 137.9 139.64 681635 139.64 up up correct
IWR.US iShares Russell Mid 20261001 0 106.83 107.71 106.35 107.59 1567898 107.59 up up correct
IWS.US iShares Russell Mid 20261001 0 160.72 161.96 159.96 161.77 1442170 161.77 up up correct
IWV.US iShares Russell 3000 ETF 20261001 0 432.64 433.41 429.73 432.59 129902 432.59 down down correct
IWX.US iShares Russell Top 200 Value ETF 20261001 0 109.54 109.66 108.87 109.4 141801 109.4 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20261001 0 296.31 296.53 293.38 295.62 317730 295.62 down down correct
IXC.US iShares Global Energy ETF 20261001 0 56.71 57.71 56.55 57.7 338945 57.7 up up correct
IXG.US iShares Global Financials ETF 20261001 0 126.27 126.72 124.62 126.04 50600 126.04 down down correct
IXJ.US iShares Global Healthcare ETF 20261001 0 102.05 102.17 100.775 100.93 119219 100.93 down down correct
IXN.US iShares Global Tech ETF 20261001 0 149.22 150.29 148.105 149.81 341166 149.81 up up correct
IXP.US iShares Global Comm Services ETF 20261001 0 119.06 119.15 117.3 117.33 21200 117.33 down down correct
IYC.US iShares U.S. Consumer Services ETF 20261001 0 95.06 95.06 94.03 94.65 177539 94.65 down down correct
IYE.US iShares U.S. Energy ETF 20261001 0 64.44 66.065 64.33 65.98 2106491 65.98 up up correct
IYF.US iShares U.S. Financials ETF 20261001 0 125.3 126.16 124.315 126.03 483511 126.03 up up correct
IYG.US iShares U.S. Financial Services ETF 20261001 0 89.69 90.12 88.78 89.99 305827 89.99 up up correct
IYH.US iShares U.S. Healthcare ETF 20261001 0 71.38 71.53 70.34 70.4 923165 70.4 down down correct
IYK.US iShares U.S. Consumer Goods ETF 20261001 0 70.6 70.99 70.54 70.68 677800 70.68 up up correct
IYM.US iShares U.S. Basic Materials ETF 20261001 0 177.28 178.02 175.09 177.63 848146 177.63 up up correct
IYR.US iShares U.S. Real Estate ETF 20261001 0 94.71 94.86 93.81 94.47 8701492 94.47 down down correct
IYW.US iShares U.S. Technology ETF 20261001 0 266.35 267.67 264.245 266.83 586918 266.83 up up correct
IYY.US iShares Dow Jones U.S. ETF 20261001 0 185.88 185.97 184.75 185.8 8800 185.8 down down correct
JAAA.US Janus Detroit Street Trust 20261001 0 50.47 50.48 50.45 50.46 9010337 50.46 down down correct
JDIV.US JPMorgan U.S. Dividend ETF 20261001 0 56.141 56.141 56.141 56.141 300 56.141
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20261001 0 25.4 26.05 25.19 25.88 800751 25.88 up up correct
JEPI.US J.P. Morgan Exchange 20261001 0 56 56.04 55.665 55.93 4702707 55.93 down down correct
JETS.US U.S. Global Jets ETF 20261001 0 28.15 28.365 27.84 28.09 3315268 28.09 down down correct
JHCB.US John Hancock Exchange 20261001 0 19.83 20.08 19.83 20.04 7100 20.04 up up correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20261001 0 39.56 39.71 39.32 39.6027 80946 39.6027 up up correct
JHMB.US John Hancock Exchange 20261001 0 20.61 20.895 20.61 20.85 179676 20.85 up up correct
JHMD.US John Hancock Multifactor Developed International ETF 20261001 0 44.16 44.16 43.668 43.91 69100 43.91 down down correct
JHML.US John Hancock Multifactor Large Cap ETF 20261001 0 89.31 89.545 88.765 89.44 16800 89.44 up up correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20261001 0 71.53 72.13 71.1788 72.05 237867 72.05 up up correct
JHMU.US John Hancock Exchange 20261001 0 24.8 24.87 24.791 24.791 421600 24.791 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20261001 0 45.3 45.78 45.253 45.73 53800 45.73 up up correct
JIG.US J.P. Morgan Exchange 20261001 0 83.97 83.97 83.17 83.84 22473 83.84 down down correct
JMBS.US Janus Henderson Mortgage 20261001 0 42.16 42.48 42.09 42.4 1208422 42.4 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20261001 0 83.5 84.25 83.13 84.09 105573 84.09 up up correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20261001 0 92.13 92.405 91.71 92.3 8399027 92.3 up up correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20261001 0 148 149.1 143.84 145.05 294800 145.05 down down correct
JOJO.US Tidal ETF Trust 20261001 0 14.52 14.579 14.52 14.579 1300 14.5087 up up correct
JOYY.US Infusive® Compounding Global Equities ETF 20261001 0 80.45 80.56 79.29 80.3 207800 80.3 down down correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20261001 0 63.09 63.17 62.69 62.911 13400 62.911 down down correct
JPIE.US J.P. Morgan Exchange 20261001 0 44.64 44.76 44.58 44.71 2655060 44.71 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20261001 0 73.26 73.33 72.69 73.01 13700 73.01 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20261001 0 37.76 37.8 37.53 37.79 7800 37.79 up up correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20261001 0 118.82 119.65 118.27 119.54 11564 119.54 up up correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20261001 0 56.26 56.73 55.894 56.62 13300 56.62 up up correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20261001 0 135.56 136.39 135.1299 136.33 18856 136.33 up up correct
JPXN.US iShares JPX 20261001 0 103.52 103.52 102.81 103.05 1600 103.05 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20261001 0 74.09 74.47 73.78 74.35 866240 74.35 up up correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20261001 0 45.81 45.95 45.775 45.91 216571 45.91 up up correct
JSTC.US Tidal ETF Trust 20261001 0 22.47 22.48 22.32 22.46 39400 22.46 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20261001 0 68.53 68.8051 68.21 68.58 264804 68.58 up up correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20261001 0 109.12 109.12 108.545 108.99 3200 108.99 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20261001 0 58.11 58.46 57.7876 58.4 33810 58.4 up up correct
JXI.US iShares Global Utilities ETF 20261001 0 76.74 76.94 76.18 76.94 32500 76.94 up up correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20261001 0 27.64 27.64 27.25 27.25 33200 27.25 down down correct
KBA.US KraneShares Trust 20261001 0 30.83 30.9 30.71 30.79 21700 30.79 down down correct
KBE.US SPDR S&P Bank ETF 20261001 0 62.93 63.68 61.93 63.64 1982780 63.64 up up correct
KCCA.US KraneShares California Carbon Allowance ETF 20261001 0 16.72 16.81 16.66 16.665 23400 16.665 down down correct
KCE.US SPDR S&P Capital Markets ETF 20261001 0 154.39 155.45 152.44 154.89 36900 154.89 up up correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20261001 0 24.7 24.766 24.7 24.766 100 24.766 up up correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20261001 0 51.135 51.241 51.135 51.241 1000 51.241 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20261001 0 21.51 21.51 21.28 21.33 4600 21.33 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20261001 0 23.63 23.63 23.54 23.568 3200 23.568 down down correct
KIE.US SPDR S&P Insurance ETF 20261001 0 58.51 59.29 58.42 59.21 1439811 59.21 up up correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20261001 0 31.15 31.335 30.91 31.16 425844 31.16 up down incorrect
KNOW.US Direxion All Cap Insider Sentiment Shares 20261001 0 12.5502 12.5502 12.45 12.535 2503 12.535 down up incorrect
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20261001 0 131.8529 131.8529 131.8529 131.8529 36 131.8529
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20261001 0 28.4 29.54 28.16 29.38 2373250 29.38 up down incorrect
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20261001 0 66.58 67.08 66.055 66.68 45151 66.68 up down incorrect
KONG.US ETF Opportunities Trust 20261001 0 32.9 32.9 32.9 32.9 100 32.9
KORP.US American Century Diversified Corporate Bond ETF 20261001 0 44.25 44.48 44.19 44.42 110595 44.42 up down incorrect
KORU.US Direxion Shares ETF Trust 20261001 0 20.415 21.25 19.7 21.09 21472892 21.09 up down incorrect
KRBN.US KraneShares Global Carbon ETF 20261001 0 34.11 34.15 33.73 33.845 28300 33.845 down up incorrect
KRE.US SPDR S&P Regional Banking ETF 20261001 0 69.06 70.01 67.965 69.95 21331239 69.95 up down incorrect
KSA.US iShares MSCI Saudi Arabia ETF 20261001 0 36.2 36.22 36.04 36.11 485555 36.11 down up incorrect
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20261001 0 22.18 22.22 21.95 22.19 581995 22.19 up down incorrect
KURE.US KraneShares MSCI All China Health Care Index ETF 20261001 0 19.42 19.42 19.169 19.35 22400 19.35 down up incorrect
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20261001 0 27.46 27.74 27.46 27.709 1700 27.709 up down incorrect
KWEB.US KraneShares CSI China Internet ETF 20261001 0 24.51 24.755 24.23 24.33 13421300 24.33 down up incorrect
KXI.US iShares Global Consumer Staples ETF 20261001 0 65.18 65.2 64.795 64.93 118357 64.93 down down correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20261001 0 7.13 7.47 6.8601 7.46 32668211 7.46 up up correct
LABU.US Direxion Shares ETF Trust 20261001 0 261.76 271.79 248.93 249.65 444685 249.65 down down correct
LCR.US Leuthold Core ETF 20261001 0 40.25 40.25 40.01 40.129 9100 40.129 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20261001 0 57.7 57.7 57.13 57.39 23800 57.39 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20261001 0 81.62 81.985 81.3 81.78 34000 81.78 up up correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20261001 0 93.78 94.06 93.74 93.97 42900 93.97 up up correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20261001 0 42 42.06 41.9 42.03 160798 42.03 up up correct
LGH.US HCM Defender 500 Index ETF 20261001 0 65.745 65.95 65.34 65.852 60000 65.852 up up correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20261001 0 174.4 174.78 173.59 174.48 118700 174.48 up up correct
LGOV.US First Trust Exchange 20261001 0 19.51 19.7587 19.49 19.63 467056 19.63 up up correct
LIT.US Global X Funds 20261001 0 67.76 68.3 67.43 68.22 223771 68.22 up up correct
LOPP.US Gabelli ETFs Trust 20261001 0 35.749 35.749 35.749 35.749 22 35.749
LOUP.US Innovator ETFs Trust 20261001 0 89.53 90.71 89.095 90.44 18900 90.44 up up correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20261001 0 101.43 102.225 101.195 102.03 48204180 102.03 up up correct
LQDB.US iShares Trust 20261001 0 82.13 82.16 82.05 82.16 1500 82.16 up up correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20261001 0 92.5 92.7099 92.39 92.66 40830 92.66 up up correct
LRGF.US iShares MSCI USA Multifactor ETF 20261001 0 77.99 78.15 77.47 78.02 408800 78.02 up up correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20261001 0 69.29 69.58 69.29 69.557 800 69.557 up up correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20261001 0 53.31 53.57 53.31 53.5519 2708 53.5519 up up correct
LSAT.US Two Roads Shared Trust 20261001 0 43.9201 44.2787 43.9201 44.2787 933 44.2787 up up correct
LTL.US ProShares Ultra Telecommunications 20261001 0 23.62 23.62 23.37 23.4 2800 23.4 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20261001 0 44.63 45.22 44.55 45.06 995667 45.06 up up correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20261001 0 68.939 69.549 68.939 69.385 1100 69.385 up up correct
MBOX.US Freedom Day Dividend ETF 20261001 0 40.255 40.27 39.97 40.227 3200 40.227 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20261001 0 19.76 19.8482 19.75 19.8454 12377 19.8454 up up correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20261001 0 656.9 664.635 653 663.38 860370 663.38 up up correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20261001 0 104.75 106.04 104.47 105.76 99059 105.76 up up correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20261001 0 88.35 89.44 87.8 89.4 155665 89.4 up up correct
META.US Roundhill Ball Metaverse ETF 20261001 0 728.525 735.88 721.51 725.93 12408440 725.93 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20261001 0 22.72 22.72 20.751 21.6 34300 21.6 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20261001 0 40.82 40.82 40.68 40.8 21900 40.8 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20261001 0 28.23 28.4 28.08 28.334 10000 28.334 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20261001 0 64.47 64.91 64.47 64.87 8900 64.87 up up correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20261001 0 283.31 283.47 280.94 282.64 94419 282.64 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20261001 0 93.1 93.19 92.205 92.76 2338647 92.76 down down correct
MGV.US Vanguard World Fund 20261001 0 161.04 161.53 159.97 161.33 434809 161.33 up up correct
MID.US American Century Mid Cap Growth Impact ETF 20261001 0 70.15 70.53 69.87 70.53 2300 70.53 up up correct
MIDE.US DBX ETF Trust 20261001 0 36.45 36.493 36.45 36.493 200 36.493 up up correct
MIDU.US Direxion Shares ETF Trust 20261001 0 59 61.12 58.87 61.03 14800 61.03 up up correct
MINO.US PIMCO ETF Trust 20261001 0 42.65 42.83 42.6 42.7 809054 42.7 up up correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20261001 0 100.25 100.29 100.2348 100.26 2755827 100.26 up up correct
MJ.US ETFMG Alternative Harvest ETF 20261001 0 24.56 24.91 24.51 24.59 30261 24.59 up up correct
MLPA.US Global X MLP ETF 20261001 0 53.24 53.67 52.83 53.67 215486 53.67 up up correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20261001 0 29.25 29.39 29.25 29.3676 2589 29.3676 up up correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20261001 0 71.1379 71.1379 71.1379 71.1379 68 71.1379
MLPX.US Global X MLP & Energy Infrastructure ETF 20261001 0 69.66 70.63 69.09 70.43 406615 70.43 up up correct
MMIN.US IQ MacKay Municipal Insured ETF 20261001 0 22.33 22.5 22.3 22.39 833604 22.39 up up correct
MMIT.US IndexIQ Active ETF Trust 20261001 0 22.98 23.08 22.91 23.04 1225980 23.04 up up correct
MMSC.US MMSC 20261001 0 26.79 26.98 26.79 26.86 4700 26.86 up up correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20261001 0 304.82 307.46 304.77 306.55 30800 306.55 up up correct
MNA.US IQ Merger Arbitrage ETF 20261001 0 36.775 36.92 36.74 36.8302 40348 36.8302 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20261001 0 80.89 81.1 80.285 80.69 723086 80.69 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20261001 0 8.075 8.08 7.9 8.01 2881608 8.01 down down correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20261001 0 61.369 61.369 61.369 61.369 100 61.369
MSOS.US AdvisorShares Pure US Cannabis ETF 20261001 0 4.54 4.655 4.44 4.6 3104525 4.6 up up correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20261001 0 42.09 42.13 41.79 42.045 7300 42.045 down down correct
MUB.US iShares Trust 20261001 0 101.24 101.635 101 101.34 18719180 101.34 up up correct
MUNI.US PIMCO ETF Trust 20261001 0 49.73 49.91 49.68 49.79 2153255 49.79 up up correct
MUSI.US American Century Multisector Income ETF 20261001 0 41.501 41.77 41.501 41.699 18700 41.699 up up correct
MUST.US Columbia Multi 20261001 0 19.06 19.23 19.03 19.23 517960 19.23 up up correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20261001 0 10.04 10.04 9.72 9.87 4253 9.87 down down correct
MVV.US ProShares Ultra MidCap400 20261001 0 79.51 81 78.38 80.78 31300 80.78 up up correct
MXI.US iShares Global Materials ETF 20261001 0 106.38 106.49 105.51 106.12 9200 106.12 down down correct
MYY.US ProShares Short MidCap400 20261001 0 15.87 15.9 15.87 15.88 8300 15.88 up up correct
MZZ.US ProShares UltraShort MidCap400 20261001 0 6.71 6.71 6.49 6.49 3600 6.49 down down correct
NACP.US Impact Shares Trust I 20261001 0 60.97 61.31 60.89 61.22 3200 61.22 up up correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20261001 0 27.65 28.5895 25.98 28.45 4126113 28.45 up up correct
NANR.US SPDR S&P North American Natural Resources ETF 20261001 0 83.73 84.3782 83.185 84.2765 17272 84.2765 up up correct
NERD.US Listed Funds Trust 20261001 0 22.25 22.27 22.25 22.27 2200 22.27 up up correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20261001 0 23.87 23.87 23.51 23.644 11200 23.644 down down correct
NFLT.US Virtus Newfleet Multi 20261001 0 21.965 22.134 21.965 22.085 102600 22.085 up up correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20261001 0 62.35 62.37 61.92 62.21 131778 62.21 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20261001 0 103.01 103.81 101.72 102.75 348124 102.75 down down correct
NORW.US Global X MSCI Norway ETF 20261001 0 35.16 35.28 35.04 35.18 79500 35.18 up up correct
NRGD.US MicroSectors U.S. Big Oil Index 20261001 0 14.77 14.77 13.47 13.47 28400 13.47 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20261001 0 50.13 55.25 50.13 55.24 56856 55.24 up up correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20261001 0 45.75 45.973 45.68 45.973 7200 45.973 up up correct
NTSI.US WisdomTree International Efficient Core Fund 20261001 0 45.45 45.61 45.355 45.521 43300 45.521 up up correct
NTSX.US WisdomTree Trust 20261001 0 58.51 58.73 58.15 58.7 77443 58.7 up up correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20261001 0 19.895 20.01 19.89 19.975 12700 19.975 up up correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20261001 0 21.01 21.165 21.01 21.15 265214 21.15 up up correct
NUGO.US Nushares ETF Trust 20261001 0 44.22 44.31 44.17 44.31 6044 44.31 up up correct
NUGT.US Direxion Shares ETF Trust 20261001 0 147.04 148.29 143.06 144.06 641226 144.06 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20261001 0 20.2699 20.36 20.2348 20.325 218301 20.325 up up correct
NUSA.US Nuveen Enhanced Yield 1 20261001 0 22.53 22.646 22.53 22.635 5500 22.635 up up correct
NYF.US iShares New York Muni Bond ETF 20261001 0 50.55 50.83 50.55 50.7 938679 50.7 up down incorrect
OALC.US Unified Series Trust 20261001 0 41.29 41.32 40.97 41.26 22900 41.26 down up incorrect
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20261001 0 27.0613 27.0613 27.0613 27.0613 54 27.0613
OCIO.US ClearShares OCIO ETF 20261001 0 37.8079 37.8079 37.8079 37.8079 143 37.8079
OEF.US iShares S&P 100 ETF 20261001 0 383.12 383.275 379.43 381.55 339220 381.55 down up incorrect
OGCP.US Empire State Realty OP L.P 20261001 0 4.13 4.13 4.13 4.13 0 4.13
OIH.US VanEck Vectors ETF Trust 20261001 0 377.48 382.1 373.66 381.12 312120 381.12 up down incorrect
OILU.US Bank of Montreal 20261001 0 44.69 48.06 44.57 47.94 49225 47.94 up down incorrect
OND.US ProShares Trust 20261001 0 32.8132 32.8132 32.8132 32.8132 23 32.8132
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20261001 0 147.89 149.45 147.89 149.313 300 149.313 up up correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20261001 0 138.44 139.679 138.44 139.5361 6205 139.5361 up up correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20261001 0 123.43 124.18 123.071 124.109 12400 124.109 up up correct
ONLN.US ProShares Online Retail ETF 20261001 0 54.29 54.37 54.03 54.14 7100 54.14 down down correct
ONOF.US Global X Funds 20261001 0 40.955 40.955 40.887 40.887 400 40.887 down down correct
OPER.US ETF Series Solutions 20261001 0 100.118 100.118 100.08 100.09 6700 100.09 down down correct
OUNZ.US VanEck Merk Gold Trust 20261001 0 40.03 40.2 39.87 40.11 669659 40.11 up up correct
OVB.US Overlay Shares Core Bond ETF 20261001 0 19.825 19.829 19.45 19.45 13200 19.45 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20261001 0 30.99 31.271 30.24 30.49 26900 30.49 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20261001 0 56.51 56.917 55.92 56.41 288000 56.41 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20261001 0 41.85 42.58 41.805 41.999 6000 41.999 up up correct
OVM.US Overlay Shares Municipal Bond ETF 20261001 0 21.26 21.26 20.25 20.645 1700 20.645 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20261001 0 38.21 41 37.725 38.235 14700 38.235 up up correct
OVT.US Listed Funds Trust 20261001 0 20.715 21.355 20.715 21.355 700 21.355 up up correct
OWNS.US Impact Shares Trust I 20261001 0 16.28 16.42 16.26 16.351 44700 16.351 up up correct
PAB.US PGIM ETF Trust 20261001 0 40.09 40.28 40.08 40.247 14000 40.247 up up correct
PALC.US Pacer Lunt Large Cap Multi 20261001 0 54.02 54.077 53.703 54.077 10400 54.077 up up correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20261001 0 21.5 21.51 21.08 21.47 1103000 21.47 down down correct
PAMC.US Pacer Lunt MidCap Multi 20261001 0 51.53 52.188 51.53 52.161 2800 52.161 up up correct
PBD.US Invesco Global Clean Energy ETF 20261001 0 16.77 16.79 16.64 16.75 38500 16.75 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20261001 0 97.14 97.14 95.05 95.1 13200 95.1 down down correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20261001 0 44.62 44.98 44.62 44.9628 9372 44.9628 up up correct
PBP.US Invesco Exchange 20261001 0 23.38 23.38 23.21 23.32 62257 23.32 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20261001 0 29.02 29.38 28.465 28.99 544969 28.99 down down correct
PCEF.US Invesco Exchange 20261001 0 19.37 19.4399 19.25 19.33 738235 19.33 down down correct
PCY.US Invesco Exchange 20261001 0 19.81 19.86 19.6798 19.82 691094 19.82 up up correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20261001 0 45.68 45.68 45.37 45.54 16300 45.54 down down correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20261001 0 61.87 61.99 61.15 61.82 19500 61.82 down down correct
PEXL.US Pacer Funds Trust 20261001 0 74.39 74.46 74.105 74.3201 1399 74.3201 down down correct
PFFA.US ETFis Series Trust I 20261001 0 19.71 19.8 19.595 19.8 990710 19.8 up up correct
PFFD.US Global X U.S. Preferred ETF 20261001 0 17.48 17.6 17.36 17.57 1586016 17.57 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20261001 0 6.68 6.69 6.6318 6.6836 3632 6.6836 up up correct
PFFR.US ETFis Series Trust I 20261001 0 16.71 16.91 16.66 16.86 29900 16.86 up up correct
PFFV.US Global X Variable Rate Preferred ETF 20261001 0 21.67 21.7262 21.58 21.7 249402 21.7 up up correct
PFIG.US Invesco Exchange 20261001 0 22.999 23.11 22.999 23.11 9998 23.11 up up correct
PFIX.US Simplify Exchange Traded Funds 20261001 0 63.98 64.9 62.89 64.27 456000 64.27 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20261001 0 19.06 19.14 19.06 19.1 105701 19.1 up up correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20261001 0 17.45 17.55 17.295 17.54 792768 17.54 up up correct
PGF.US Invesco Financial Preferred ETF 20261001 0 12.69 12.825 12.65 12.82 303097 12.82 up up correct
PGHY.US Invesco Exchange 20261001 0 19.01 19.14 18.96 19.02 37200 19.02 up up correct
PGRO.US Putnam Focused Large Cap Growth ETF 20261001 0 48.15 48.3258 47.9076 48.237 4389 48.237 up up correct
PGX.US Invesco Preferred ETF 20261001 0 10.08 10.17 10.02 10.16 8019043 10.16 up up correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20261001 0 41.49 41.49 41.06 41.34 2700 41.34 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20261001 0 33.39 33.505 33.27 33.46 305043 33.46 up up correct
PHYS.US Sprott Physical Gold Trust 20261001 0 31.32 31.51 31.25 31.44 3613600 31.44 up up correct
PICB.US Invesco Exchange 20261001 0 22.06 22.21 22.06 22.18 48600 22.18 up up correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20261001 0 90.85 91.02 90.83 90.953 8200 90.953 up up correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20261001 0 15.74 15.8 14.93 14.96 64753 14.96 down down correct
PINK.US Simplify Exchange Traded Funds 20261001 0 38.51 38.54 38.1753 38.1753 44825 38.1753 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20261001 0 122.88 123.15 121.24 121.24 79541 121.24 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20261001 0 90.91 91.83 89.89 91.59 19800 91.59 up up correct
PLTM.US GraniteShares Platinum Trust 20261001 0 16.38 16.49 16.3 16.44 33040 16.44 up up correct
PPA.US Invesco Aerospace & Defense ETF 20261001 0 154.76 156.08 154.2 155.57 251202 155.57 up up correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20261001 0 15.45 15.59 15.38 15.51 1664561 15.51 up up correct
PQDI.US Principal Exchange 20261001 0 18.55 18.555 18.48 18.555 2800 18.555 up up correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20261001 0 18.16 18.28 18.16 18.27 424783 18.27 up up correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20261001 0 54.45 54.65 54.1701 54.58 526176 54.58 up up correct
PSI.US Invesco Dynamic Semiconductors ETF 20261001 0 153.19 156.84 151.76 155.9 265649 155.9 up up correct
PSIL.US PSIL 20261001 0 22.5 22.53 22 22.059 34800 22.059 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20261001 0 28.13 28.44 27.9961 28.43 355153 28.43 up up correct
PSLV.US Sprott Physical Silver Trust 20261001 0 19.58 19.66 19.38 19.6 6737500 19.6 up up correct
PSP.US Invesco Exchange 20261001 0 56.31 56.64 55.59 56.09 45300 56.09 down down correct
PSQ.US ProShares Trust 20261001 0 24.73 24.935 24.66 24.74 25985199 24.74 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20261001 0 95.6325 95.8 95.5701 95.8 4331 95.8 up up correct
PST.US ProShares UltraShort 7 20261001 0 25.5 25.56 25.08 25.21 31600 25.21 down down correct
PTBD.US Pacer Funds Trust 20261001 0 18.33 18.3813 18.33 18.3813 168377 18.3813 up up correct
PTEST.US X 20261001 0 24.97 24.97 24.97 24.97 20610 24.97
PTIN.US Pacer Trendpilot International ETF 20261001 0 36.24 36.41 36.15 36.388 5900 36.388 up up correct
PULS.US PGIM Ultra Short Bond ETF 20261001 0 49.46 49.48 49.45 49.47 3904128 49.47 up up correct
PVI.US Invesco Exchange 20261001 0 24.86 24.98 24.82 24.92 9000 24.92 up up correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20261001 0 162.57 164.21 161.365 163.93 124852 163.93 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20261001 0 76 76.52 75.8 76.46 165800 76.46 up up correct
PWZ.US Invesco Exchange 20261001 0 22.39 22.46 22.3123 22.38 1999961 22.38 down down correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20261001 0 40 40.72 40 40.72 61892 40.72 up up correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20261001 0 75.9 75.9 75.12 75.57 344267 75.57 down down correct
PXH.US Invesco Exchange 20261001 0 29 29.105 28.76 28.92 627906 28.92 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20261001 0 43.14 44.27 43.1 44.2 21000 44.2 up up correct
PZA.US Invesco Exchange 20261001 0 21.45 21.555 21.355 21.41 4351338 21.41 down down correct
PZT.US Invesco Exchange 20261001 0 20.48 20.78 20.48 20.67 46200 20.67 up up correct
QAI.US IQ Hedge Multi 20261001 0 35.95 36.14 35.95 36.1 36129 36.1 up up correct
QARP.US DBX ETF Trust 20261001 0 66.91 66.91 66.85 66.85 500 66.85 down down correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20261001 0 89.06 89.48 88.88 89.37 3300 89.37 up up correct
QDF.US FlexShares Trust 20261001 0 90.49 90.74 89.91 90.65 17700 90.65 up up correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20261001 0 38.36 38.457 38.36 38.457 500 38.457 up up correct
QDPL.US Pacer Funds Trust 20261001 0 45.9 46.0396 45.64 45.91 151129 45.91 up up correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20261001 0 97.03 97.16 96.375 96.63 21960 96.63 down down correct
QEMM.US SPDR Index Shares Funds 20261001 0 80.085 80.2983 79.8 80.2983 2029 80.2983 up up correct
QGRO.US American Century U.S. Quality Growth ETF 20261001 0 117.49 118.2 117.02 117.918 66329 117.918 up up correct
QID.US ProShares UltraShort QQQ 20261001 0 13.09 13.3101 13.0111 13.1 46482930 13.1 up up correct
QINT.US American Century Quality Diversified International ETF 20261001 0 69.45 69.45 68.635 68.95 30918 68.95 down down correct
QLD.US ProShares Ultra QQQ 20261001 0 96.41 96.91 94.75 96.24 5229029 96.24 down down correct
QLTA.US iShares Aaa 20261001 0 44.43 45 44.43 44.95 166092 44.95 up up correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20261001 0 78.33 78.48 78.17 78.35 4300 78.35 up up correct
QLVD.US FlexShares Developed Markets ex 20261001 0 32.814 32.814 32.814 32.814 100 32.814
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20261001 0 33.72 33.75 33.72 33.75 308 33.75 up up correct
QPX.US AdvisorShares Q Dynamic Growth ETF 20261001 0 48.23 48.52 48.23 48.519 1800 48.519 up up correct
QQH.US HCM Defender 100 Index ETF 20261001 0 87.97 88.085 86.99 87.79 71167 87.79 down down correct
QQQE.US Direxion NASDAQ 20261001 0 120.44 121.1 119.81 120.66 260362 120.66 up up correct
QTUM.US Defiance Quantum ETF 20261001 0 152.69 154.05 151.63 153.25 277461 153.25 up up correct
QUS.US SPDR MSCI USA StrategicFactors ETF 20261001 0 190.11 191.1 189.95 190.8232 11954 190.8232 up up correct
QVML.US Invesco Exchange 20261001 0 45.28 45.31 44.96 45.2387 26016 45.2387 down down correct
QVMM.US Invesco Exchange 20261001 0 33.67 33.83 33.67 33.809 2700 33.809 up up correct
QVMS.US Invesco Exchange 20261001 0 32.19 32.2278 32.19 32.2278 530 32.2278 up up correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20261001 0 153.9114 153.9114 153.9114 153.9114 507 153.9114
RAAX.US VanEck Inflation Allocation ETF 20261001 0 39.87 40.39 39.7301 40.22 319860 40.22 up up correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20261001 0 48.76 48.93 48.685 48.8742 9551 48.8742 up up correct
RAVI.US FlexShares Ready Access Variable Income Fund 20261001 0 74.98 75.01 74.95 74.96 56100 74.96 down down correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20261001 0 23.04 23.04 22.8 22.8 1800 22.8 down down correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20261001 0 57.08 57.192 56.6206 57.09 54277 57.09 up up correct
RDOG.US ALPS REIT Dividend Dogs ETF 20261001 0 37.34 37.62 37.3 37.56 2800 37.56 up up correct
RECS.US Columbia ETF Trust I 20261001 0 45.13 45.31 44.88 45.24 439760 45.24 up up correct
REET.US iShares Global REIT ETF 20261001 0 25.63 25.64 25.425 25.59 3856113 25.59 down down correct
REK.US ProShares Short Real Estate 20261001 0 16.88 16.989 16.879 16.89 166129 16.89 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20261001 0 7.05 7.37 6.95 7.22 306172 7.22 up up correct
REVS.US Columbia Research Enhanced Value ETF 20261001 0 32.64 32.86 32.615 32.811 22985 32.811 up up correct
REW.US ProShares UltraShort Technology 20261001 0 10.319 10.319 10.07 10.11 15229 10.11 down down correct
REZ.US iShares Trust 20261001 0 88.1 88.39 87.29 87.68 239260 87.68 down down correct
RFCI.US ALPS ETF Trust 20261001 0 21.27 21.4 21.24 21.3886 87926 21.3886 up up correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20261001 0 70.345 70.76 70.345 70.73 3600 70.73 up up correct
RFFC.US RiverFront Dynamic US Flex 20261001 0 76.19 76.5 76.19 76.4599 1161 76.4599 up up correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20261001 0 58.93 59.68 58.93 59.68 2200 59.68 up up correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20261001 0 141.73 143.8 141.73 143.62 3300 143.62 up up correct
RHRX.US Starboard Investment Trust 20261001 0 21.48 21.6 21.42 21.5872 6775 21.5872 up up correct
RHTX.US Starboard Investment Trust 20261001 0 19.7918 19.7918 19.7918 19.7918 13 19.7918
RIET.US Hoya Capital High Dividend Yield ETF 20261001 0 8.52 8.5234 8.36 8.45 171908 8.45 down down correct
RIGS.US RiverFront Strategic Income Fund 20261001 0 21.87 21.99 21.84 21.98 47000 21.98 up up correct
RINF.US ProShares Inflation Expectations ETF 20261001 0 32.73 32.73 32.63 32.63 1000 32.63 down down correct
RISN.US Inspire Tactical Balanced ESG ETF 20261001 0 29.92 30.17 29.83 30.125 5900 30.125 up up correct
RISR.US FolioBeyond Rising Rates ETF 20261001 0 37.23 37.28 36.955 36.99 333336 36.99 down down correct
RLY.US SSGA Active Trust 20261001 0 36.15 36.25 35.9512 36.23 321467 36.23 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20261001 0 35.37 35.37 35.245 35.37 7900 35.37
ROBO.US Robo Global Robotics and Automation Index ETF 20261001 0 80.69 81.29 80.27 81.01 105447 81.01 up up correct
RODM.US Lattice Strategies Trust 20261001 0 40.67 40.72 40.2804 40.53 51897 40.53 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20261001 0 103.97 105.21 103.66 104.87 15100 104.87 up up correct
ROM.US ProShares Trust 20261001 0 161.11 163.26 159.11 162.42 50726 162.42 up up correct
ROSC.US Hartford Multifactor Small Cap ETF 20261001 0 53.67 53.905 53.67 53.87 13800 53.87 up up correct
ROUS.US Hartford Multifactor US Equity ETF 20261001 0 66.74 67.007 66.409 66.96 56400 66.96 up up correct
RPAR.US RPAR Risk Parity ETF 20261001 0 20.995 21.22 20.9857 21.1328 103901 21.1328 up up correct
RPG.US Invesco S&P 500 Pure Growth ETF 20261001 0 58.51 59.25 58.18 59.06 376486 59.06 up up correct
RPV.US Invesco S&P 500 Pure Value ETF 20261001 0 114.47 115.29 113.53 115.21 1266665 115.21 up up correct
RSP.US Invesco S&P 500 Equal Weight ETF 20261001 0 208.21 209.295 207.16 209 14133050 209 up up correct
RSPE.US Invesco Exchange 20261001 0 33.4 33.467 33.24 33.467 3900 33.467 up up correct
RVNU.US DBX ETF Trust 20261001 0 23.18 23.42 23.18 23.32 34600 23.32 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20261001 0 56.13 56.97 55.88 56.85 139704 56.85 up up correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20261001 0 138.63 140.61 138.47 140.22 16000 140.22 up up correct
RWL.US Invesco S&P 500 Revenue ETF 20261001 0 128.84 129.38 128.15 129.17 247467 129.17 up up correct
RWM.US ProShares Short Russell2000 20261001 0 14.43 14.5297 14.26 14.35 62875688 14.35 down down correct
RWO.US SPDR Index Shares Funds 20261001 0 46.35 46.35 45.8875 46.21 380727 46.21 down down correct
RWR.US SPDR Dow Jones REIT ETF 20261001 0 104.48 104.48 103.5 104.24 233431 104.24 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20261001 0 25.34 25.34 25.04 25.15 74100 25.15 down down correct
RXD.US ProShares UltraShort Health Care 20261001 0 14.82 15.32 14.82 15.27 30600 15.27 up up correct
RXI.US iShares Trust 20261001 0 185.02 185.2 183.14 184.24 13800 184.24 down down correct
RXL.US ProShares Ultra Health Care 20261001 0 58.79 58.79 56.86 57.24 23900 57.24 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20261001 0 62.24 62.5432 62.17 62.5432 4186 62.5432 up up correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20261001 0 138.75 140.28 137.86 140.28 3900 140.28 up up correct
SAA.US ProShares Trust 20261001 0 30.99 32.04 30.84 31.89 2300 31.89 up down incorrect
SBB.US ProShares Short SmallCap600 20261001 0 24.26 24.26 23.8921 23.8921 4009 23.8921 down up incorrect
SBIO.US ALPS ETF Trust 20261001 0 57.82 58.54 56.64 56.64 43700 56.64 down up incorrect
SCC.US ProShares UltraShort Consumer Services 20261001 0 16.73 16.789 16.52 16.61 12751 16.61 down down correct
SCHA.US Schwab U.S. Small 20261001 0 32.58 32.91 32.33 32.77 5397588 32.77 up up correct
SCHB.US Schwab U.S. Broad Market ETF 20261001 0 29.39 29.4499 29.175 29.39 18937713 29.39
SCHC.US Schwab Strategic Trust 20261001 0 49.69 49.69 49.16 49.41 489394 49.41 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20261001 0 32.72 32.82 32.58 32.66 23992279 32.66 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20261001 0 36.3 36.4152 36.08 36.27 3248478 36.27 down down correct
SCHF.US Schwab Strategic Trust 20261001 0 27.36 27.405 27.075 27.25 12355190 27.25 down down correct
SCHG.US Schwab Strategic Trust 20261001 0 36.09 36.1199 35.735 36 9983925 36 down down correct
SCHH.US Schwab U.S. REIT ETF 20261001 0 21.925 21.96 21.72 21.86 14860610 21.86 down down correct
SCHI.US Schwab 5 20261001 0 21.3 21.42 21.2401 21.38 5010129 21.38 up up correct
SCHJ.US Schwab 1 20261001 0 24.01 24.07 23.99 24.05 1165277 24.05 up up correct
SCHK.US Schwab 1000 ETF 20261001 0 36.76 36.825 36.5 36.76 1612193 36.76
SCHM.US Schwab U.S. Mid 20261001 0 34.05 34.37 33.85 34.3 3272013 34.3 up up correct
SCHO.US Schwab Short 20261001 0 23.8 23.85 23.79 23.84 5002662 23.84 up up correct
SCHP.US Schwab U.S. TIPS ETF 20261001 0 25.03 25.1899 25.013 25.15 12029860 25.15 up up correct
SCHQ.US Schwab Long 20261001 0 28.17 28.5199 28.11 28.42 1693495 28.42 up up correct
SCHR.US Schwab Strategic Trust 20261001 0 23.6 23.7377 23.5719 23.69 5809810 23.69 up up correct
SCHV.US Schwab Strategic Trust 20261001 0 33.3 33.43 33.12 33.38 4433636 33.38 up up correct
SCHX.US Schwab U.S. Large 20261001 0 30.08 30.1451 29.88 30.09 17245292 30.09 up up correct
SCHY.US Schwab Strategic Trust 20261001 0 31.32 31.3483 31.045 31.12 776005 31.12 down down correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20261001 0 21.95 22.1 21.925 22.07 3138038 22.07 up up correct
SCJ.US iShares MSCI Japan Small 20261001 0 109.37 109.5 108.67 108.84 28300 108.84 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20261001 0 19.93 19.9837 19.283 19.39 6255192 19.39 down down correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20261001 0 31.14 31.42 31.09 31.39 252947 31.39 up up correct
SDD.US ProShares UltraShort SmallCap600 20261001 0 9.4 9.4 9.4 9.4 100 9.4
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20261001 0 32.7 32.7 32.425 32.536 2300 32.536 down down correct
SDIV.US Global X SuperDividend ETF 20261001 0 23.29 23.34 23.1 23.28 409671 23.28 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20261001 0 68.36 68.59 67.99 68.53 38000 68.53 up up correct
SDOW.US ProShares UltraPro Short Dow30 20261001 0 25.94 26.66 25.7 26.07 5277210 26.07 up up correct
SDP.US ProShares UltraShort Utilities 20261001 0 28.27 28.48 27.67 27.74 14100 27.74 down down correct
SDS.US ProShares UltraShort S&P500 20261001 0 54.29 55.078 54.12 54.32 4418750 54.32 up up correct
SDY.US SPDR S&P Dividend ETF 20261001 0 147.16 147.725 146.63 147.49 244205 147.49 up up correct
SEF.US ProShares Short Financials 20261001 0 31.63 31.87 31.46 31.5 14200 31.5 down down correct
SEIX.US Virtus ETF Trust II 20261001 0 23.2 23.2 23.12 23.13 251380 23.13 down down correct
SFY.US Tidal ETF Trust 20261001 0 153.96 154.19 152.97 153.982 18700 153.982 up up correct
SFYF.US SoFi Social 50 ETF 20261001 0 65.06 65.06 64.806 64.806 900 64.806 down down correct
SGDJ.US Sprott Funds Trust 20261001 0 88.11 88.2 86.89 87.352 60700 87.352 down down correct
SGDM.US Sprott Gold Miners ETF 20261001 0 73.94 73.94 72.84 73.06 18500 73.06 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20261001 0 39.655 39.835 39.49 39.74 3266701 39.74 up up correct
SGOV.US iShares Trust 20261001 0 100.409 100.41 100.4 100.41 40519977 100.41 up up correct
SH.US ProShares Short S&P500 20261001 0 32.33 32.56 32.28 32.33 16198370 32.33
SHE.US SPDR SSGA Gender Diversity Index ETF 20261001 0 157.29 158 156.735 157.943 3751 157.943 up up correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20261001 0 46.61 46.75 46.49 46.75 1095071 46.75 up up correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20261001 0 49.931 49.931 49.931 49.931 7 49.931
SHYG.US iShares Trust 20261001 0 40.98 41.07 40.8201 41.05 2643750 41.05 up up correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20261001 0 42.7 42.75 42.54 42.74 31400 42.74 up up correct
SIFI.US Harbor Scientific Alpha Income 20261001 0 41.94 42.08 41.94 42.001 2512 42.001 up up correct
SIHY.US Harbor ETF Trust 20261001 0 43.71 44.02 43.71 43.98 9200 43.98 up up correct
SIJ.US ProShares UltraShort Industrials 20261001 0 19.075 19.08 18.57 18.5736 10168 18.5736 down down correct
SIL.US Global X Silver Miners ETF 20261001 0 86.01 86.5 84.89 85.63 999375 85.63 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20261001 0 27.28 27.485 26.93 27.11 3209493 27.11 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20261001 0 42.02 42.329 42.02 42.329 400 42.329 up up correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20261001 0 57.94 58.2 57.3 57.86 2572000 57.86 down down correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20261001 0 56.65 56.73 56.31 56.636 13300 56.636 down down correct
SIXH.US 6 Meridian Hedged Equity 20261001 0 43.76 43.869 43.731 43.869 13000 43.869 up up correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20261001 0 37.29 37.437 37.29 37.437 1300 37.437 up up correct
SIXS.US 6 Meridian Small Cap Equity ETF 20261001 0 54.41 54.89 54.15 54.847 6300 54.847 up up correct
SIZE.US iShares MSCI USA Size Factor ETF 20261001 0 174.58 174.95 174.58 174.95 12600 174.95 up up correct
SJB.US ProShares Trust 20261001 0 15.51 15.585 15.475 15.49 245048 15.49 down down correct
SJNK.US SPDR Series Trust 20261001 0 24.1 24.1499 23.99 24.13 7626526 24.13 up up correct
SKF.US ProShares UltraShort Financials 20261001 0 26.38 26.74 26 26.1 78742 26.1 down down correct
SLV.US iShares Silver Trust 20261001 0 55.11 55.35 54.485 55.02 12131500 55.02 down down correct
SLX.US VanEck Vectors Steel ETF 20261001 0 102.2 102.2 100.86 101.81 9400 101.81 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20261001 0 106.76 108.045 106.215 107.47 176500 107.47 up up correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20261001 0 102.08 103.09 101.28 102.99 547413 102.99 up up correct
SMDD.US ProShares UltraPro Short MidCap400 20261001 0 9.1699 9.27 8.871 8.91 6432 8.91 down down correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20261001 0 3.32 3.32 3.2 3.29 65100 3.29 down down correct
SMLF.US iShares MSCI USA Small 20261001 0 83.6 84.4699 83 84.21 270482 84.21 up up correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20261001 0 19.91 20.136 19.91 20.136 700 20.136 up up correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20261001 0 149.97 150.96 149.94 150.96 4100 150.96 up up correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20261001 0 49.39 49.51 49.38 49.41 486600 49.41 up up correct
SMN.US ProShares Trust 20261001 0 22.24 22.53 21.91 22.0031 3307 22.0031 down down correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20261001 0 132.9 132.9 131.77 132.22 3500 132.22 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20261001 0 70.21 70.295 69.65 70.14 209099 70.14 down down correct
SOXL.US Direxion Shares ETF Trust 20261001 0 148.555 156.71 144.31 153.69 74003015 153.69 up up correct
SOXS.US Direxion Shares ETF Trust 20261001 0 32.945 33.89 31.1 31.76 93994281 31.76 down down correct
SOYB.US Teucrium Soybean 20261001 0 27.44 27.48 27.17 27.2 47845 27.2 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20261001 0 24.21 24.37 24.1823 24.33 4226876 24.33 up up correct
SPAX.US Tidal ETF Trust 20261001 0 10.15 10.595 9.815 9.83 1314705 9.83 down down correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20261001 0 27.31 27.48 27.25 27.44 1858019 27.44 up up correct
SPCX.US Collaborative Investment Series Trust 20261001 0 150.56 153.78 146.03 148.07 69092538 148.07 down down correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20261001 0 41.39 41.76 41.39 41.68 38600 41.68 up up correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20261001 0 8.46 8.53 8.45 8.47 74920625 8.47 up up correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20261001 0 39.16 39.16 38.78 39.04 3800 39.04 down down correct
SPDW.US SPDR Portfolio Developed World ex 20261001 0 50.07 50.15 49.57 49.9 3125959 49.9 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20261001 0 51.55 51.7 51.22 51.5 1648300 51.5 down down correct
SPEU.US SPDR Portfolio Europe ETF 20261001 0 53.33 53.35 52.7 52.88 32600 52.88 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20261001 0 9.11 9.12 8.96 9.12 41700 9.12 up up correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20261001 0 86.57 86.57 85.8 86.48 200700 86.48 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20261001 0 118.98 119.43 118.58 119.28 69298 119.28 up up correct
SPHB.US Invesco S&P 500 High Beta ETF 20261001 0 151.03 153.495 150.02 152.91 548132 152.91 up up correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20261001 0 48.08 48.1412 47.685 48.08 1287452 48.08
SPHQ.US Invesco S&P 500 Quality ETF 20261001 0 84.2 85.09 84.13 84.92 902048 84.92 up down incorrect
SPHY.US SPDR Series Trust 20261001 0 22.43 22.485 22.3231 22.47 20497814 22.47 up down incorrect
SPIB.US SPDR Series Trust 20261001 0 32.11 32.255 32.08 32.23 6663888 32.23 up down incorrect
SPIP.US SPDR Series Trust 20261001 0 24.28 24.502 24.28 24.4 929560 24.4 up down incorrect
SPLB.US SPDR Series Trust 20261001 0 20.15 20.385 20.0923 20.34 4613442 20.34 up down incorrect
SPLV.US Invesco Exchange 20261001 0 70.36 70.72 69.92 70.62 3010502 70.62 up up correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20261001 0 20.99 21.185 20.96 21.12 3070081 21.12 up up correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20261001 0 63.01 63.8 62.68 63.68 2750083 63.68 up up correct
SPMO.US Invesco S&P 500 Momentum ETF 20261001 0 151.31 152.86 150.1495 152.75 1968369 152.75 up up correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20261001 0 13.33 13.39 13.22 13.32 437100 13.32 down down correct
SPRE.US Tidal ETF Trust 20261001 0 18.86 18.935 18.5801 18.66 74306 18.66 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20261001 0 29.49 29.5599 29.45 29.54 2157652 29.54 up up correct
SPSK.US Tidal ETF Trust 20261001 0 17.37 17.37 17.3 17.37 135352 17.37
SPSM.US SPDR Series Trust 20261001 0 52.8 53.365 52.445 53.24 2696820 53.24 up up correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20261001 0 27.15 27.315 27.125 27.27 4429648 27.27 up up correct
SPTL.US SPDR Series Trust 20261001 0 23.61 23.91 23.56 23.82 24604641 23.82 up up correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20261001 0 92.33 92.5 91.69 92.29 1237975 92.29 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20261001 0 28.58 28.65 28.58 28.62 3159997 28.62 up up correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20261001 0 48.68 49.057 48.34 48.53 19000 48.53 down down correct
SPUS.US Tidal ETF Trust 20261001 0 59.73 59.895 59.345 59.72 512400 59.72 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20261001 0 222.89 223.26 219.86 222.76 11100 222.76 down down correct
SPVM.US Invesco Exchange 20261001 0 72.55 73.0042 72.3729 73.0042 1665 73.0042 up up correct
SPXE.US ProShares S&P 500 ex 20261001 0 81.7 82.2 81.7 82.124 600 82.124 up up correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20261001 0 283.06 284.44 276.92 282.7 2205876 282.7 down down correct
SPXN.US ProShares S&P 500 ex 20261001 0 84.53 84.564 84.2 84.564 1300 84.564 up up correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20261001 0 24.61 25.145 24.485 24.62 16422359 24.62 up up correct
SPXT.US ProShares S&P 500 ex 20261001 0 107.18 107.18 106.55 107.0068 10517 107.0068 down down correct
SPXU.US ProShares UltraPro Short S&P500 20261001 0 34.57 35.33 34.405 34.61 9419034 34.61 up up correct
SPXV.US ProShares S&P 500 ex 20261001 0 83.46 83.795 83.46 83.795 200 83.795 up up correct
SPY.US SPDR S&P 500 ETF Trust 20261001 0 764.36 765.65 758.7901 763.99 47708059 763.99 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20261001 0 45.355 45.66 45.355 45.552 2100 45.552 up up correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20261001 0 45.4 45.53 45.055 45.48 1556838 45.48 up up correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20261001 0 123.76 123.86 122.53 123.39 2104762 123.39 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20261001 0 61.05 61.305 60.815 61.24 2010915 61.24 up up correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20261001 0 62.59 62.7 62.19 62.58 476237 62.58 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20261001 0 40.18 40.26 40.055 40.19 9496276 40.19 up up correct
SRS.US ProShares Trust 20261001 0 46.45 47.23 46.38 46.61 29900 46.61 up up correct
SRTY.US ProShares Trust 20261001 0 26.94 27.475 26 26.45 2539793 26.45 down down correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20261001 0 28.35 28.35 27.94 28.17 112165 28.17 down down correct
SSG.US ProShares UltraShort Semiconductors 20261001 0 10.37 10.55 10.135 10.26 1221985 10.26 down down correct
SSO.US ProShares Ultra S&P500 20261001 0 69.66 69.87 68.64 69.59 3964381 69.59 down down correct
SSPY.US Syntax ETF Trust 20261001 0 95.85 96.44 95.85 96.44 557 96.44 up up correct
STIP.US iShares 0 20261001 0 99.76 100.035 99.7501 100.03 961537 100.03 up up correct
STNC.US Stance Equity ESG Large Cap Core ETF 20261001 0 35.73 35.822 35.73 35.822 10000 35.822 up up correct
STPZ.US PIMCO 1 20261001 0 51.8 52.02 51.8 52.01 25400 52.01 up up correct
SUB.US iShares Short 20261001 0 104.19 104.71 104.19 104.57 1628380 104.57 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20261001 0 156.23 156.39 155.12 156.16 45200 156.16 down down correct
SVOL.US Simplify Volatility Premium ETF 20261001 0 16.37 16.41 16.21 16.37 412172 16.37
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20261001 0 31.79 32.0499 31.75 31.9628 2926 31.9628 up up correct
SXQG.US 6 Meridian Quality Growth ETF 20261001 0 33.47 33.72 33.45 33.69 6800 33.69 up up correct
SZK.US ProShares UltraShort Consumer Goods 20261001 0 22.54 22.57 22.49 22.57 2500 22.57 up up correct
TAAG.US Trend Aggregation Growth ETF 20261001 0 0.0062 0.0062 0.0062 0.0062 0 0.0062
TAGG.US TagLikeMe Corp 20261001 0 40.4 40.6499 40.38 40.59 170452 40.59 up up correct
TAGS.US Teucrium Commodity Trust 20261001 0 27.13 27.26 27 27.19 5900 27.19 up up correct
TAN.US Invesco Exchange 20261001 0 43.19 43.66 42.46 43.07 817801 43.07 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20261001 0 47.42 47.85 47.42 47.67 133700 47.67 up up correct
TBF.US ProShares Short 20+ Year Treasury 20261001 0 27.1 27.1 26.58 26.7 471723 26.7 down down correct
TBT.US ProShares UltraShort 20+ Year Treasury 20261001 0 43.1 43.28 41.8476 42.19 579078 42.19 down down correct
TBUX.US T. Rowe Price Exchange 20261001 0 49.61 49.64 49.6 49.64 1354586 49.64 up up correct
TBX.US ProShares Trust 20261001 0 30.01 30.05 29.7 29.77 41600 29.77 down down correct
TCHP.US T. Rowe Price Exchange 20261001 0 51.67 51.7037 51.0534 51.44 164485 51.44 down down correct
TDSB.US Exchange Listed Funds Trust 20261001 0 24.35 24.462 24.34 24.445 3800 24.445 up up correct
TDSC.US Exchange Listed Funds Trust 20261001 0 28.05 28.18 28.03 28.153 2800 28.153 up up correct
TDTF.US FlexShares iBoxx 5 20261001 0 22.66 22.79 22.645 22.77 217885 22.77 up up correct
TDTT.US FlexShares Trust 20261001 0 23.23 23.31 23.22 23.29 285800 23.29 up up correct
TDVG.US T. Rowe Price Exchange 20261001 0 48.2 48.365 48.0372 48.28 2885742 48.28 up up correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20261001 0 79.31 79.31 78.6 78.93 6761 78.93 down down correct
TECL.US Direxion Shares ETF Trust 20261001 0 236.16 242.14 231.81 239.33 466598 239.33 up up correct
TECS.US Direxion Shares ETF Trust 20261001 0 51 52.01 49.72 50.17 518676 50.17 down down correct
TEQI.US T. Rowe Price Equity Income ETF 20261001 0 50.5 50.53 50.02 50.53 12200 50.53 up up correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20261001 0 42.82 43.01 42.74 42.9 2395718 42.9 up up correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20261001 0 50.52 50.52 50.5 50.51 3281917 50.51 down down correct
TGRW.US T. Rowe Price Growth Stock ETF 20261001 0 48.69 48.74 48.27 48.56 3172582 48.56 down down correct
THD.US iShares MSCI Thailand ETF 20261001 0 70.6 70.82 70.3 70.69 100788 70.69 up up correct
THNQ.US Robo Global Artificial Intelligence ETF 20261001 0 98.02 98.07 97.12 97.52 11800 97.52 down down correct
TINT.US ProShares Trust 20261001 0 37.73 38.32 37.67 38.32 2200 38.32 up up correct
TINY.US ProShares Trust 20261001 0 79.77 80.159 79.63 80.159 3400 80.159 up up correct
TIP.US iShares TIPS Bond ETF 20261001 0 103.83 104.445 103.755 104.31 2492152 104.31 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20261001 0 18.16 18.26 18.16 18.25 771938 18.25 up up correct
TIPZ.US PIMCO ETF Trust 20261001 0 49.4 49.76 49.4 49.69 15900 49.69 up up correct
TLH.US iShares Trust 20261001 0 91.29 92.26 91.08 92.02 4151440 92.02 up up correct
TLTD.US FlexShares Morningstar Developed Markets ex 20261001 0 99.79 99.79 99.34 99.74 2800 99.74 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20261001 0 76.09 76.09 75.52 76.06 3600 76.06 down down correct
TMF.US Direxion Shares ETF Trust 20261001 0 25.09 26.17 24.91 25.82 18330992 25.82 up up correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20261001 0 51 51.4 48.95 49.63 2497354 49.63 down down correct
TNA.US Direxion Shares ETF Trust 20261001 0 57.33 59.355 56.17 58.37 8174204 58.37 up up correct
TOK.US iShares MSCI Kokusai ETF 20261001 0 152.36 152.42 152.36 152.42 200 152.42 up up correct
TOLZ.US ProShares Trust 20261001 0 53.97 54.44 53.9 54.34 11000 54.34 up up correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20261001 0 37.17 37.365 37.12 37.32 1256404 37.32 up up correct
TOTR.US T. Rowe Price Exchange 20261001 0 38.01 38.23 38.01 38.173 12600 38.173 up up correct
TPAY.US Managed Portfolio Series 20261001 0 53.48 53.69 53.47 53.48 5600 53.48
TPHD.US Timothy Plan High Dividend Stock ETF 20261001 0 40.57 40.8896 40.45 40.8846 24464 40.8846 up up correct
TPIF.US Timothy Plan International ETF 20261001 0 37.02 37.02 36.62 36.81 30600 36.81 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20261001 0 30.025 30.74 29.5 30.74 13800 30.74 up up correct
TPSC.US Timothy Plan US Small Cap Core ETF 20261001 0 44.65 45.2 44.475 45.12 29891 45.12 up up correct
TPYP.US Tortoise North American Pipeline Fund 20261001 0 39.63 40.35 39.5219 40.24 74030 40.24 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20261001 0 36.48 36.87 36.48 36.87 2900 36.87 up up correct
TSPA.US T. Rowe Price US Equity Research ETF 20261001 0 48.42 48.465 48.01 48.39 369793 48.39 down down correct
TTT.US ProShares Trust 20261001 0 90.54 91.23 86.94 88.2 24700 88.2 down down correct
TWM.US ProShares UltraShort Russell2000 20261001 0 24.255 24.58 23.7 23.97 1225720 23.97 down down correct
TYD.US Direxion Daily 7 20261001 0 19.73 20.19 19.63 20.06 64533 20.06 up up correct
TYO.US Direxion Daily 7 20261001 0 15.81 15.88 15.44 15.57 44100 15.57 down down correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20261001 0 47.8 48.765 46.14 46.93 5819275 46.93 down down correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20261001 0 21.99 22.01 21.615 21.91 2300 21.91 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20261001 0 32.97 32.97 32.97 32.97 200 32.97
UBT.US ProShares Trust 20261001 0 13.04 13.41 12.98 13.33 398335 13.33 up up correct
UCC.US ProShares Trust 20261001 0 40.5 40.5 40.26 40.27 800 40.27 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20261001 0 37.68 37.68 37.567 37.567 300 37.567 down down correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20261001 0 53.16 54.87 53 54.64 3084100 54.64 up up correct
UCON.US First Trust Exchange 20261001 0 23.71 23.8121 23.5601 23.75 2594161 23.75 up up correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20261001 0 17.84 17.84 17.76 17.78 51300 17.78 down down correct
UDOW.US ProShares Trust 20261001 0 63.24 63.8 61.49 62.92 2465308 62.92 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20261001 0 58.01 58.01 57.701 57.901 1400 57.901 down down correct
UGA.US United States Gasoline Fund LP 20261001 0 147.25 153.145 147.25 152.88 266966 152.88 up up correct
UGE.US ProShares Ultra Consumer Goods 20261001 0 17.28 17.28 17.14 17.17 11305 17.17 down down correct
UGL.US ProShares Trust II 20261001 0 45.92 46.36 45.55 46.15 2698968 46.15 up up correct
UITB.US VictoryShares USAA Core Intermediate 20261001 0 44.56 44.83 44.51 44.7662 351989 44.7662 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20261001 0 73.76 73.76 73.07 73.403 14000 73.403 down down correct
UJB.US ProShares Ultra High Yield 20261001 0 73.23 73.77 73.2 73.77 700 73.77 up up correct
ULE.US ProShares Trust II 20261001 0 12.02 12.04 11.91 11.95 9700 11.95 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20261001 0 40.14 40.14 40.11 40.135 62125 40.135 down down correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20261001 0 102.405 102.897 101.57 102.897 1500 102.897 up up correct
UMDD.US ProShares UltraPro MidCap400 20261001 0 29.75 30.68 29.5 30.63 4400 30.63 up up correct
UMI.US USCF Midstream Energy Income Fund 20261001 0 56.44 57.25 56.01 57.25 36800 57.25 up up correct
UNG.US United States Natural Gas Fund LP 20261001 0 10.35 10.3902 10.14 10.16 32607369 10.16 down down correct
UNL.US United States 12 Month Natural Gas Fund LP 20261001 0 5.65 5.676 5.61 5.618 29707 5.618 down down correct
UPRO.US ProShares UltraPro S&P500 20261001 0 147.95 148.6911 144.74 147.75 2486368 147.75 down down correct
UPV.US ProShares Ultra FTSE Europe 20261001 0 91.3 91.3 89.62 90.28 700 90.28 down down correct
UPW.US ProShares Ultra Utilities 20261001 0 17.88 18.08 17.57 18.05 33800 18.05 up up correct
URA.US Global X Funds 20261001 0 39.65 39.9 38.89 39.59 3943135 39.59 down down correct
URE.US ProShares Ultra Real Estate 20261001 0 58.63 58.63 58.58 58.58 600 58.58 down down correct
URNM.US North Shore Global Uranium Mining ETF 20261001 0 47.42 47.61 46.41 47.24 487125 47.24 down down correct
URTH.US iShares MSCI World ETF 20261001 0 206.12 206.48 204.64 205.84 335440 205.84 down down correct
URTY.US ProShares Trust 20261001 0 66.58 68.84 65.27 67.79 561034 67.79 up up correct
USAI.US Pacer American Energy Independence ETF 20261001 0 43.39 43.95 43.36 43.9089 8039 43.9089 up up correct
USCI.US United States Commodity Index Funds Trust 20261001 0 109.11 109.96 108.8 109.96 14800 109.96 up up correct
USD.US ProShares Ultra Semiconductors 20261001 0 96.64 98.92 94.98 97.76 488189 97.76 up up correct
USDU.US WisdomTree Trust 20261001 0 27.05 27.13 27.01 27.12 1242184 27.12 up up correct
USFR.US WisdomTree Trust 20261001 0 50.4 50.4 50.39 50.39 13523389 50.39 down down correct
USL.US United States 12 Month Oil Fund LP 20261001 0 56.92 57.9 56.92 57.89 5800 57.89 up up correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20261001 0 79.95 80.24 79.4 79.42 1849 79.42 down down correct
USO.US United States Oil Fund LP 20261001 0 145.85 150.6699 145.59 150.02 5943537 150.02 up up correct
USRT.US iShares Core U.S. REIT ETF 20261001 0 61.42 61.42 60.785 61.27 3720911 61.27 down down correct
USSG.US DBX ETF Trust 20261001 0 71.77 71.8 71.24 71.55 13273 71.55 down down correct
UST.US ProShares Ultra 7 20261001 0 37.59 38.14 37.59 38.04 3900 38.04 up up correct
USTB.US VictoryShares USAA Core Short 20261001 0 49.9 49.9899 49.8759 49.97 318689 49.97 up up correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20261001 0 102.97 104.01 102.42 103.946 43500 103.946 up up correct
UTES.US ETFis Series Trust I 20261001 0 70.41 71.12 69.9 70.83 324390 70.83 up up correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20261001 0 29.05 29.72 28.36 29.64 321863 29.64 up up correct
UUP.US Invesco DB US Dollar Index Trust 20261001 0 28.89 29 28.85 28.96 3544703 28.96 up up correct
UWM.US ProShares Ultra Russell2000 20261001 0 56.48 57.77 55.78 57.12 440007 57.12 up up correct
UXI.US ProShares Ultra Industrials 20261001 0 51.38 51.89 51.38 51.84 400 51.84 up up correct
UYG.US ProShares Ultra Financials 20261001 0 83.07 84.08 81.97 83.96 13500 83.96 up up correct
UYM.US ProShares Ultra Basic Materials 20261001 0 26.18 26.73 26.02 26.68 14200 26.68 up up correct
VALQ.US American Century ETF Trust 20261001 0 70 70 69.51 69.8787 5925 69.8787 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20261001 0 217.02 217.94 214.545 217.68 131519 217.68 up up correct
VB.US Vanguard Small 20261001 0 284.75 287.45 282.83 286.56 646963 286.56 up up correct
VBK.US Vanguard Small 20261001 0 338.58 342.24 336.52 340.36 231192 340.36 up up correct
VBND.US ETF Series Solutions 20261001 0 41.352 41.61 41.352 41.59 59100 41.59 up up correct
VBR.US Vanguard Small 20261001 0 230.6 232.77 229.23 232.48 545256 232.48 up up correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20261001 0 26.879 26.989 26.815 26.9 800 26.9 up up correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20261001 0 365.98 366.72 362.1 365.22 80592 365.22 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20261001 0 218.01 218.48 217.06 217.71 282414 217.71 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20261001 0 171.54 175.72 171.18 175.58 766308 175.58 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20261001 0 70.38 70.53 69.745 70.21 12094066 70.21 down down correct
VEGA.US AdvisorShares Trust 20261001 0 52.25 52.47 52.21 52.42 5300 52.42 up up correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20261001 0 44.98 45.1 44.62 45.07 125234 45.07 up up correct
VEGN.US US Vegan Climate ETF 20261001 0 79.22 79.737 79 79.737 5200 79.737 up up correct
VEU.US Vanguard FTSE All 20261001 0 82.75 82.87 81.97 82.48 2573006 82.48 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20261001 0 129.77 130.57 128.65 130.38 1253595 130.38 up up correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20261001 0 86.16 86.3 85.15 85.49 4093227 85.49 down down correct
VGT.US Vanguard World Fund 20261001 0 126.4 127.415 125.53 127.01 4368442 127.01 up up correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20261001 0 315.93 316.675 311.365 311.72 193649 311.72 down down correct
VIDI.US ETF Series Solutions 20261001 0 39.5 39.5 39.14 39.44 27400 39.44 down down correct
VIG.US Vanguard Specialized Funds 20261001 0 233.38 234.15 232.31 233.53 1601140 233.53 up up correct
VIOG.US Vanguard S&P Small 20261001 0 137.64 139.15 136.81 138.51 98700 138.51 up up correct
VIOO.US Vanguard Admiral Funds 20261001 0 126.28 127.74 125.47 127.39 103988 127.39 up up correct
VIOV.US Vanguard S&P Small 20261001 0 109.97 111 109.109 110.93 189020 110.93 up up correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20261001 0 320.73 324.355 318.83 323.84 123332 323.84 up up correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20261001 0 239.34 239.65 237.79 239.59 8000 239.59 up up correct
VNLA.US Janus Henderson Short Duration Income ETF 20261001 0 48.57 48.6 48.5501 48.6 511241 48.6 up up correct
VNQ.US Vanguard Specialized Funds 20261001 0 89.352 89.455 88.475 89.17 7406901 89.17 down down correct
VNSE.US Natixis ETF Trust II 20261001 0 42.3307 42.3307 42.3307 42.3307 26 42.3307
VO.US Vanguard Mid 20261001 0 78.5 79.2153 78.225 79.14 2556255 79.14 up up correct
VOE.US Vanguard Mid 20261001 0 195.33 197.48 194.9 197.3 642812 197.3 up up correct
VOO.US Vanguard S&P 500 ETF 20261001 0 702.555 703.725 697.47 702.35 8433749 702.35 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20261001 0 85.87 85.98 85.075 85.69 2498389 85.69 down down correct
VOOV.US Vanguard Admiral Funds 20261001 0 220.21 220.89 219.315 220.77 102656 220.77 up up correct
VOT.US Vanguard Mid 20261001 0 293.63 295.76 292.09 294.94 210859 294.94 up up correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20261001 0 191.88 192.25 188.49 188.93 295093 188.93 down down correct
VPC.US ETFis Series Trust I 20261001 0 14.83 14.86 14.72 14.849 7000 14.849 up up correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20261001 0 116.17 116.68 115.165 116.27 611055 116.27 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20261001 0 170.97 172.18 169.5 171.92 549540 171.92 up up correct
VRAI.US Virtus Real Asset Income ETF 20261001 0 26.791 27.07 26.791 27.031 1200 27.031 up up correct
VRP.US Invesco Variable Rate Preferred ETF 20261001 0 23.67 23.675 23.59 23.64 1344827 23.64 down down correct
VSLU.US ETF Opportunities Trust 20261001 0 48.67 49.95 48.375 48.55 15500 48.55 down down correct
VSS.US Vanguard FTSE All 20261001 0 154.64 154.64 153.3067 154.1 206089 154.1 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20261001 0 158.02 158.24 156.77 157.8 3977927 157.8 down down correct
VTEB.US Vanguard Tax 20261001 0 47.44 47.61 47.29 47.47 38063352 47.47 up up correct
VTI.US Vanguard Index Funds 20261001 0 375.36 375.98 372.59 375.18 5192743 375.18 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20261001 0 215.99 216.99 214.8001 216.7 3476354 216.7 up up correct
VUG.US Vanguard Growth Index Fund ETF Shares 20261001 0 90.54 90.6301 89.68 90.23 7208962 90.23 down down correct
VUSE.US Vident Core U.S. Equity Fund 20261001 0 72.8 72.896 72.24 72.845 15700 72.845 up up correct
VV.US Vanguard Large 20261001 0 352.71 353.17 350.2 352.41 311131 352.41 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20261001 0 59.07 59.255 58.715 59.03 9656315 59.03 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20261001 0 231.88 234.13 230.29 233.11 469758 233.11 up up correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20261001 0 155.2 155.6 154.24 155.35 1732482 155.35 up up correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20261001 0 32.9 32.98 31.87 32.6 30000 32.6 down down correct
WBIF.US Absolute Shares Trust 20261001 0 34.7 35.0887 34.7 35.0834 1106 35.0834 up up correct
WBIG.US WBI BullBear Yield 3000 ETF 20261001 0 25.53 25.6951 25.5 25.6951 6328 25.6951 up up correct
WBIL.US WBI BullBear Quality 3000 ETF 20261001 0 39.505 39.511 39.505 39.511 600 39.511 up up correct
WBIY.US WBI Power Factor High Dividend ETF 20261001 0 35.045 35.1528 34.96 35.0795 4892 35.0795 up up correct
WDIV.US SPDR Index Shares Funds 20261001 0 81 81 80.26 80.78 11000 80.78 down down correct
WEAT.US Teucrium Wheat 20261001 0 24.72 24.84 24.451 24.72 503623 24.72
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20261001 0 29.06 29.06 27.95 28.52 43572 28.52 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20261001 0 13.92 14.5 13.92 14.15 22200 14.15 up up correct
WIP.US SPDR FTSE International Government Inflation 20261001 0 37.88 37.91 37.64 37.8 77242 37.8 down down correct
WLTH.US WLTH 20261001 0 10.42 10.6 10.315 10.37 2575716 10.37 down down correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20261001 0 43.7 43.8791 43.7 43.8791 550 43.8791 up up correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20261001 0 42.13 42.56 42.13 42.43 71200 42.43 up up correct
WWJD.US Inspire International ESG ETF 20261001 0 38.58 38.58 37.385 38.19 130222 38.19 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20261001 0 231.47 233.86 229.53 231.6 193431 231.6 up up correct
XBI.US SPDR S&P Biotech ETF 20261001 0 156.99 159.0762 154.46 154.51 11574860 154.51 down down correct
XCEM.US Columbia EM Core ex 20261001 0 51.3 51.48 50.85 51.42 198200 51.42 up up correct
XCLR.US Global X S&P 500® Collar 95 20261001 0 27.81 27.865 27.81 27.865 600 27.865 up up correct
XDIV.US Metaurus Equity Component Trust 20261001 0 31.24 31.26 31.04 31.245 24600 31.245 up up correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20261001 0 107.47 109.13 106.45 109.13 159472 109.13 up down incorrect
XHB.US SPDR S&P Homebuilders ETF 20261001 0 95.55 96.905 94.08 96.78 2478048 96.78 up down incorrect
XHE.US SPDR Series Trust 20261001 0 90.57 90.76 89.28 89.28 10800 89.28 down up incorrect
XHS.US SPDR Series Trust 20261001 0 132 133.075 130.99 131.52 179243 131.52 down up incorrect
XITK.US SPDR Series Trust 20261001 0 200.36 203.79 200.36 203.343 1200 203.343 up down incorrect
XLB.US Materials Select Sector SPDR Fund 20261001 0 48.34 48.635 47.81 48.54 25570061 48.54 up down incorrect
XLC.US Communication Services Select Sector SPDR Fund 20261001 0 111.74 111.85 109.66 109.94 6655950 109.94 down up incorrect
XLE.US The Select Sector SPDR Trust 20261001 0 61.16 62.745 61.04 62.7 41690273 62.7 up down incorrect
XLF.US Financial Select Sector SPDR Fund 20261001 0 53.25 53.62 52.81 53.46 41547200 53.46 up down incorrect
XLG.US Invesco S&P 500 Top 50 ETF 20261001 0 63.8 63.89 63.21 63.62 955128 63.62 down up incorrect
XLI.US Industrial Select Sector SPDR Fund 20261001 0 167.14 169.005 166.18 168.64 9335068 168.64 up down incorrect
XLK.US Technology Select Sector SPDR Fund 20261001 0 196.87 198.54 195.54 197.81 10923320 197.81 up down incorrect
XLP.US Consumer Staples Select Sector SPDR Fund 20261001 0 80.57 80.66 80.145 80.33 12895910 80.33 down up incorrect
XLRE.US The Real Estate Select Sector SPDR Fund 20261001 0 40.78 40.86 40.405 40.68 9514196 40.68 down up incorrect
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20261001 0 66.69 66.69 66.1 66.42 75200 66.42 down up incorrect
XLU.US The Select Sector SPDR Trust 20261001 0 39.44 39.73 39.1 39.68 61370539 39.68 up up correct
XLV.US Health Care Select Sector SPDR Fund 20261001 0 168.145 168.6 165.83 166.2 10030810 166.2 down down correct
XLY.US The Select Sector SPDR Trust 20261001 0 109.21 109.38 107.99 108.81 7752593 108.81 down down correct
XME.US SPDR Series Trust 20261001 0 102.93 104.69 101.89 104.29 1412907 104.29 up up correct
XMHQ.US Invesco S&P MidCap Quality ETF 20261001 0 112.05 113.52 111.92 113.11 213147 113.11 up up correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20261001 0 62.83 63.01 62.2 62.97 40497 62.97 up up correct
XMMO.US Invesco S&P MidCap Momentum ETF 20261001 0 146.74 149.77 146.28 149.34 241674 149.34 up up correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20261001 0 69.71 71.02 69.7 70.8 35100 70.8 up up correct
XNTK.US SPDR NYSE Technology ETF 20261001 0 383.88 387 380.4 385.41 73499 385.41 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20261001 0 178.97 184.56 178.4301 184.3 3311715 184.3 up up correct
XPH.US SPDR Series Trust 20261001 0 64.75 65.32 63.76 63.78 589562 63.78 down down correct
XPND.US First Trust Exchange 20261001 0 40.07 40.35 40.07 40.35 700 40.35 up up correct
XPP.US ProShares Ultra FTSE China 50 20261001 0 19.04 19.04 19.04 19.04 300 19.04
XRMI.US Global X S&P 500® Risk Managed Income ETF 20261001 0 17.35 17.35 17.17 17.26 18700 17.26 down down correct
XRT.US SPDR S&P Retail ETF 20261001 0 82.27 83.26 81.58 82.62 3748682 82.62 up up correct
XSD.US SPDR Series Trust 20261001 0 531.12 539.71 525.76 535.99 110236 535.99 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20261001 0 48.75 49.21 48.43 49.21 6100 49.21 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20261001 0 81.23 82.305 80.85 82.07 411527 82.07 up up correct
XSOE.US WisdomTree Emerging Markets ex 20261001 0 46.76 46.955 46.39 46.81 74923 46.81 up up correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20261001 0 64.95 65.77 64.35 65.77 36000 65.77 up up correct
XSW.US SPDR S&P Software & Services ETF 20261001 0 198.28 200.34 195.9 199.58 53447 199.58 up up correct
XTL.US SPDR Series Trust 20261001 0 203.25 206.81 202.47 205.93 84726 205.93 up up correct
XTN.US SPDR S&P Transportation ETF 20261001 0 97.89 99.25 97.65 99.15 31943 99.15 up up correct
XYLD.US Global X Funds 20261001 0 41.63 41.6667 41.425 41.57 767343 41.57 down down correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20261001 0 29.54 29.6199 29.455 29.47 6555 29.47 down down correct
YANG.US Direxion Shares ETF Trust 20261001 0 32.17 32.64 31.19 32.28 775618 32.28 up up correct
YCL.US ProShares Ultra Yen 20261001 0 18.13 18.29 18.1 18.11 70300 18.11 down down correct
YCS.US ProShares UltraShort Yen 20261001 0 54.22 54.38 53.85 54.31 14300 54.31 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20261001 0 24.88 25.63 24.5 24.78 1195789 24.78 down down correct
YLD.US Principal Exchange 20261001 0 18.31 18.35 18.22 18.34 243356 18.34 up up correct
YOLO.US AdvisorShares Trust 20261001 0 2.89 3.06 2.86 2.999 10100 2.999 up up correct
YXI.US ProShares Short FTSE China 50 20261001 0 22.72 22.77 22.72 22.76 3900 22.76 up up correct
YYY.US Amplify ETF Trust 20261001 0 10.37 10.42 10.25 10.34 1170598 10.34 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20261001 0 23.9 23.97 23.82 23.909 4700 23.909 up up correct
ZIG.US ETF Series Solutions 20261001 0 37.92 37.963 37.92 37.963 500 37.963 up up correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20261001 0 52.66 54.15 52.49 53.64 1937482 53.64 up up correct
ZSL.US ProShares Trust II 20261001 0 27.06 27.68 26.8005 27.1 3517044 27.1 up up correct

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