CollectAI

close-nyse_etfs

2022/05/10

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20220510 0 24.67 24.685 24.67 24.685 100 24.685 up up correct
ABEQ.US Absolute Core Strategy ETF 20220510 0 28.41 28.41 27.9199 28.0546 17783 28.0546 down down correct
ACES.US ALPS Clean Energy ETF 20220510 0 48.31 48.71 45.1925 46.61 113509 46.61 down down correct
ACTV.US Two Roads Shared Trust 20220510 0 31.93 31.945 31.22 31.4359 47089 31.4359 down up incorrect
ACVF.US ETF Opportunities Trust 20220510 0 30.69 30.69 29.775 30.0219 6711 30.0219 down down correct
ACWF.US iShares MSCI Global Multifactor ETF 20220510 0 33.727 33.727 33.23 33.4116 17416 33.4116 down down correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20220510 0 14.28 14.28 14.1647 14.1647 2439 14.1647 down down correct
AEMB.US American Century Emerging Markets Bond ETF 20220510 0 39.975 39.975 39.975 39.975 8 39.975
AFK.US VanEck Vectors Africa Index ETF 20220510 0 18.61 18.6974 18.25 18.43 7545 18.43 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20220510 0 24.1549 24.1549 24.1549 24.1549 1 24.1549
AFMC.US First Trust Active Factor Mid Cap ETF 20220510 0 22.523 22.523 22.523 22.523 1 22.523
AFSM.US First Trust Active Factor Small Cap ETF 20220510 0 23.18 23.18 22.91 22.9159 1450 22.9159 down down correct
AFTY.US Pacer Funds Trust 20220510 0 16.37 16.37 16.23 16.3121 4350 16.3121 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20220510 0 102.52 102.72 102.32 102.38 18464390 102.38 down down correct
AGGY.US WisdomTree Trust 20220510 0 45.25 45.4497 45.16 45.22 359683 45.22 down down correct
AGOV.US Gavekal Asia Pacific Government Bond ETF 20220510 0 78.285 78.285 78.285 78.285 101 78.285
AGOX.US Adaptive Growth Opportunities ETF 20220510 0 21.35 21.4145 20.92 21.18 63013 21.18 down down correct
AGQ.US ProShares Trust II 20220510 0 29.42 29.5499 27.3 27.34 1336630 27.34 down down correct
AGZ.US iShares Agency Bond ETF 20220510 0 110.38 110.4847 110.23 110.28 18185 110.28 down down correct
AHHX.US Starboard Investment Trust 20220510 0 9.14 9.1455 9.035 9.09 12093 9.09 down down correct
AHYB.US American Century ETF Trust 20220510 0 44.8732 44.8732 44.57 44.6953 1263 44.6953 down down correct
AIEQ.US AI Powered Equity ETF 20220510 0 32.65 32.65 31.8492 32.2154 4629 32.2154 down down correct
AIIQ.US AI Powered International Equity ETF 20220510 0 25.5729 25.5729 25.5729 25.5729 28 25.5729
ALTL.US Pacer Funds Trust 20220510 0 43 43.045 42.02 42.26 277303 42.26 down down correct
AMAX.US Starboard Investment Trust 20220510 0 8.64 8.64 8.575 8.6 9137 8.6 down up incorrect
AMJ.US JPMorgan Alerian MLP Index ETN 20220510 0 20.79 21.03 20.09 20.51 1138787 20.51 down down correct
AMLP.US ALPS ETF Trust 20220510 0 38.19 38.48 36.775 37.55 4264678 37.55 down down correct
AMNA.US ETRACS Alerian Midstream Energy Index ETN 20220510 0 37.6568 37.6568 37.6568 37.6568 0 37.6568
AMND.US ETRACS Alerian Midstream Energy High Dividend Index ETN 20220510 0 38.4112 38.4112 38.4112 38.4112 0 38.4112
AMOM.US QRAFT AI 20220510 0 26.85 26.98 26.23 26.6 2654 26.6 down up incorrect
AMTR.US ETRACS Alerian Midstream Energy Total Return Index ETN 20220510 0 46.6316 46.6316 46.6316 46.6316 0 46.6316
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20220510 0 12.79 12.9262 12.66 12.9262 679 12.9262 up up correct
AMZA.US InfraCap MLP ETF 20220510 0 29.73 29.78 28.18 29 99063 29 down down correct
ANEW.US ProShares Trust 20220510 0 33.33 33.35 33.1451 33.1451 176 33.1451 down down correct
AOA.US iShares Trust 20220510 0 62.43 62.58 61.495 61.94 156466 61.94 down up incorrect
AOK.US iShares Core Conservative Allocation ETF 20220510 0 35.32 35.39 35.16 35.23 234504 35.23 down down correct
AOM.US iShares Core Moderate Allocation ETF 20220510 0 39.98 40.08 39.7 39.77 220770 39.77 down up incorrect
AOR.US iShares Trust 20220510 0 49.61 49.68 49.01 49.28 564093 49.28 down down correct
AQGX.US Starboard Investment Trust 20220510 0 12.13 12.13 11.61 11.8677 23830 11.8677 down down correct
ARB.US AltShares Trust 20220510 0 26.13 26.195 25.9949 26.0656 5288 26.0656 down up incorrect
ARGT.US Global X Funds 20220510 0 28.45 29.13 28.01 28.29 8441 28.29 down down correct
ARKF.US ARK ETF Trust 20220510 0 18.23 18.67 16.71 17.31 2746260 17.31 down down correct
ARKK.US ARK ETF Trust 20220510 0 42.65 44.11 38.72 41.08 59602311 41.08 down down correct
ARKW.US ARK Next Generation Internet ETF 20220510 0 56.1699 57.58 51.04 53.37 2338317 53.37 down up incorrect
ARMR.US Armor US Equity Index ETF 20220510 0 23.39 23.39 22.881 23 2579 23 down down correct
ASEA.US Global X Funds 20220510 0 14.74 14.81 14.64 14.69 58206 14.69 down down correct
ASHR.US DBX ETF Trust 20220510 0 29.04 29.145 28.81 29.02 4714957 29.02 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20220510 0 30.29 30.34 30.07 30.34 8357 30.34 up up correct
ASHX.US Xtrackers MSCI China A Inclusion Equity ETF 20220510 0 22.2847 22.2847 22.2847 22.2847 5 22.2847
ASPY.US ASYMshares® ASYMmetric 500 ETF 20220510 0 26.92 26.92 26.9074 26.9074 272 26.9074 down down correct
ATFV.US Alger 35 ETF 20220510 0 14.2072 14.2072 14.2072 14.2072 51 14.2072
AUSF.US Global X Funds 20220510 0 29.51 29.51 29.422 29.4353 1010 29.4353 down up incorrect
AVDE.US American Century ETF Trust 20220510 0 54.62 54.73 53.65 54.04 1094890 54.04 down down correct
AVDV.US American Century ETF Trust 20220510 0 56.74 56.78 55.7016 56.03 275393 56.03 down up incorrect
AVEM.US American Century ETF Trust 20220510 0 53.33 53.33 52.36 52.78 525009 52.78 down down correct
AVES.US Avantis® Emerging Markets Value ETF 20220510 0 44.49 44.49 43.83 44.15 41209 44.15 down down correct
AVIG.US Avantis Core Fixed Income ETF 20220510 0 43.37 43.43 43.3 43.3 38600 43.3 down down correct
AVIV.US Avantis International Large Cap 20220510 0 45.56 45.59 44.805 45.0995 48587 45.0995 down up incorrect
AVLV.US American Century ETF Trust 20220510 0 50.65 50.65 49.27 49.885 147355 49.885 down down correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20220510 0 45.29 45.29 45.1344 45.1344 7142 45.1344 down down correct
AVRE.US AVRE 20220510 0 46.66 46.78 45.4 45.6 52587 45.6 down down correct
AVSF.US American Century ETF Trust 20220510 0 47.09 47.09 47.01 47.031 19560 47.031 down up incorrect
AVUS.US American Century ETF Trust 20220510 0 70.04 70.19 68.08 69.04 1405290 69.04 down up incorrect
AVUV.US American Century ETF Trust 20220510 0 74.55 74.79 71.84 73.31 1206864 73.31 down down correct
AWAY.US ETFMG Travel Tech ETF 20220510 0 19.45 19.4786 18.7 18.96 328912 18.96 down down correct
AWTM.US Tidal ETF Trust 20220510 0 48.8 48.8 48.8 48.8 26 48.8
AWYX.US ETF Managers Trust 20220510 0 3.45 3.45 3.3715 3.3715 301 3.3715 down down correct
AZAA.US AllianzIM U.S. Large Cap Buffer10 Apr ETF 20220510 0 27.34 27.36 27.3196 27.3196 2520 27.3196 down down correct
AZAJ.US AllianzIM U.S. Large Cap Buffer10 Jan ETF 20220510 0 25.5 25.5 25.1001 25.2762 9576 25.2762 down down correct
AZAL.US AllianzIM U.S. Large Cap Buffer10 Jul ETF 20220510 0 27.07 27.15 26.92 27.0045 737 27.0045 down down correct
AZAO.US AllianzIM U.S. Large Cap Buffer10 Oct ETF 20220510 0 27.91 27.91 27.63 27.7395 1724 27.7395 down down correct
AZBA.US AllianzIM U.S. Large Cap Buffer20 Apr ETF 20220510 0 26 26.01 25.687 25.864 87855 25.864 down down correct
AZBJ.US AllianzIM U.S. Large Cap Buffer20 Jan ETF 20220510 0 24.97 24.9899 24.7701 24.9026 22614 24.9026 down up incorrect
AZBL.US AllianzIM U.S. Large Cap Buffer20 Jul ETF 20220510 0 26.31 26.31 26.215 26.2634 6873 26.2634 down down correct
AZBO.US AllianzIM U.S. Large Cap Buffer20 Oct ETF 20220510 0 26.63 26.63 26.38 26.4 14115 26.4 down down correct
BAB.US Invesco Exchange 20220510 0 27.91 27.91 27.56 27.58 1289269 27.58 down down correct
BAL.US iPath Series B Bloomberg Cotton Subindex Total Return ETN 20220510 0 85.01 85.01 83.03 83.1129 1022 83.1129 down down correct
BAR.US GraniteShares Gold Trust 20220510 0 18.48 18.48 18.21 18.21 393548 18.21 down down correct
BATT.US Amplify ETF Trust 20220510 0 13.68 13.73 13.23 13.48 276436 13.48 down down correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20220510 0 19.56 19.99 19.17 19.6511 3915 19.6511 up up correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20220510 0 72.1532 74.24 72.15 73.2306 8346 73.2306 up up correct
BBP.US ETFis Series Trust I 20220510 0 35.6 36.4322 35.46 36.4322 1751 36.4322 up up correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20220510 0 52.73 52.74 52.2172 52.2172 5740 52.2172 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20220510 0 38.58 38.795 38.325 38.35 123529 38.35 down down correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20220510 0 28.79 29.01 28.63 28.65 231142 28.65 down down correct
BCIM.US abrdn ETFs 20220510 0 26.6701 27.04 26.65 26.885 3028 26.885 up up correct
BCM.US iPath Pure Beta Broad Commodity ETN 20220510 0 47.36 47.9104 46.8001 47.9104 9459 47.9104 up up correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20220510 0 34.16 36.325 34.16 35.8476 2674 35.8476 up up correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20220510 0 18.53 18.93 18.4934 18.74 2250 18.74 up up correct
BDRY.US ETF Managers Group Commodity Trust I 20220510 0 23.61 23.75 23.29 23.39 89784 23.39 down down correct
BECO.US BlackRock Future Climate and Sustainable Economy ETF 20220510 0 20.1499 20.1698 20.14 20.1698 1769 20.1698 up down incorrect
BEDZ.US AdvisorShares Hotel ETF 20220510 0 22.75 22.75 21.9616 22.4623 3863 22.4623 down down correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20220510 0 36.5 40.18 35.51 37.74 121358 37.74 up up correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20220510 0 15.83 15.99 15.24 15.44 49480 15.44 down down correct
BFOR.US Barron's 400 ETF 20220510 0 54.18 54.41 52.63 53.49 20901 53.49 down down correct
BFTR.US BlackRock Future Innovators ETF 20220510 0 24.5999 24.5999 23.6213 24.2777 864 24.2777 down down correct
BIBL.US Northern Lights Fund Trust IV 20220510 0 31.1 31.3 30.04 30.58 119587 30.58 down down correct
BIDS.US BIDS 20220510 0 15.09 15.09 14.8523 14.8523 350 14.8523 down down correct
BIL.US SPDR Bloomberg Barclays 1 20220510 0 91.44 91.45 91.43 91.43 8212402 91.43 down down correct
BILS.US SPDR Series Trust 20220510 0 99.9077 99.9077 99.895 99.895 2455 99.895 down down correct
BITO.US ProShares Bitcoin Strategy ETF 20220510 0 19.98 20.14 19.1601 19.44 7127949 19.44 down down correct
BITQ.US Exchange Traded Concepts Trust 20220510 0 9.63 9.84 8.85 9.05 213622 9.05 down up incorrect
BIV.US Vanguard Intermediate 20220510 0 78.32 78.3841 78.09 78.12 1307697 78.12 down up incorrect
BIZD.US VanEck Vectors BDC Income ETF 20220510 0 16.37 16.6818 16.18 16.41 359776 16.41 up up correct
BKAG.US BNY Mellon Core Bond ETF 20220510 0 44.13 44.15 44.02 44.02 19491 44.02 down down correct
BKEM.US BNY Mellon ETF Trust 20220510 0 56.74 56.74 55.94 56.21 6349 56.21 down down correct
BKF.US iShares MSCI BRIC ETF 20220510 0 33.66 33.83 33.37 33.7039 6286 33.7039 up down incorrect
BKHY.US BNY Mellon High Yield Beta ETF 20220510 0 48.84 48.84 48.61 48.69 13233 48.69 down up incorrect
BKIE.US BNY Mellon International Equity ETF 20220510 0 62.88 62.88 61.811 62.22 8622 62.22 down up incorrect
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20220510 0 74.83 74.8805 73.23 73.8392 62155 73.8392 down down correct
BKLN.US Invesco Exchange 20220510 0 21.18 21.235 21.14 21.17 11581576 21.17 down down correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20220510 0 78.4 79.46 78.4 79.4122 3645 79.4122 up up correct
BKSB.US BNY Mellon ETF Trust 20220510 0 47.85 47.85 47.7954 47.7954 7181 47.7954 down down correct
BKSE.US BNY Mellon ETF Trust 20220510 0 79.53 79.53 76.81 77.9483 3986 77.9483 down down correct
BKUI.US BNY Mellon ETF Trust 20220510 0 49.085 49.085 49.085 49.085 0 49.085
BLES.US Northern Lights Fund Trust IV 20220510 0 31.96 31.96 31.41 31.5916 23310 31.5916 down down correct
BLHY.US Virtus ETF Trust II 20220510 0 21.965 21.965 21.965 21.965 93 21.965
BLOK.US Amplify Transformational Data Sharing ETF 20220510 0 23.93 24.279 22.74 23.07 506654 23.07 down down correct
BLV.US Vanguard Long 20220510 0 80.87 81.5316 80.5601 80.65 522327 80.65 down down correct
BMED.US BlackRock Future Health ETF 20220510 0 21.92 21.92 21.7516 21.7516 143 21.7516 down down correct
BNDC.US FlexShares Core Select Bond Fund 20220510 0 23.2003 23.24 23.17 23.17 28443 23.17 down down correct
BNDD.US BNDD 20220510 0 23.11 23.2 22.91 22.94 443297 22.94 down up incorrect
BNE.US ETF Series Solutions 20220510 0 21.84 21.85 21.6616 21.6616 632 21.6616 down down correct
BNKD.US MicroSectors U.S. Big Banks Index 20220510 0 13.94 15.56 13.63 14.9834 51894 14.9834 up up correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20220510 0 29.5 30.17 26.33 27.57 147474 27.57 down down correct
BNO.US United States Brent Oil Fund LP 20220510 0 30.35 30.46 29.14 29.26 2611962 29.26 down up incorrect
BOAT.US SonicShares Global Shipping ETF 20220510 0 32.16 32.47 31.9 32.2 8946 32.2 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20220510 0 72.59 88.3 72.511 82.92 3268246 82.92 up up correct
BOND.US PIMCO Active Bond Exchange 20220510 0 97.01 97.1532 96.75 96.8 447834 96.8 down down correct
BOUT.US Innovator ETFs Trust 20220510 0 34.39 35.07 33.72 34.05 11742 34.05 down down correct
BRF.US VanEck Vectors ETF Trust 20220510 0 15.98 16.05 15.71 15.8985 5139 15.8985 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20220510 0 75.88 76 72.43 74.22 122482 74.22 down down correct
BSEA.US BSEA 20220510 0 20.5672 20.5672 20.5672 20.5672 0 20.5672
BSV.US Vanguard Short 20220510 0 77.1 77.22 77.1 77.19 23482281 77.19 up up correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20220510 0 20.6 20.84 20.3901 20.62 741990 20.62 up up correct
BTCR.US Volt ETF Trust 20220510 0 8.53 8.765 8.51 8.765 4910 8.765 up down incorrect
BTEK.US BlackRock Future Tech ETF 20220510 0 20.1093 20.1093 19.94 19.9505 3320 19.9505 down up incorrect
BUL.US Pacer US Cash Cows Growth ETF 20220510 0 35.04 35.04 34.7483 34.7483 253 34.7483 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20220510 0 6.18 6.33 5.615 6.01 8910893 6.01 down down correct
BUZZ.US VanEck Vectors ETF Trust 20220510 0 14.34 14.4 13.59 13.92 85771 13.92 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20220510 0 23.93 23.9842 23.79 23.82 420289 23.82 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20220510 0 27.46 27.46 27.4011 27.4051 8584 27.4051 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20220510 0 22.48 22.49 22.37 22.47 36708 22.47 down down correct
BYTE.US Listed Funds Trust 20220510 0 12.4 12.4 12.16 12.2308 2454 12.2308 down down correct
BZQ.US ProShares Trust 20220510 0 13.9 14.44 13.8014 14.15 156726 14.15 up up correct
CANE.US Teucrium Sugar 20220510 0 9.41 9.44 9.36 9.36 153560 9.36 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20220510 0 23.13 23.13 22.9814 23.06 64425 23.06 down down correct
CBSE.US Listed Funds Trust 20220510 0 21.27 21.2701 21.1819 21.1819 500 21.1819 down down correct
CCOR.US Core Alternative ETF 20220510 0 30.34 30.35 29.7501 29.91 45809 29.91 down down correct
CCRV.US iShares Commodity Curve Carry Strategy ETF 20220510 0 28.5 28.5049 28 28.0899 4286 28.0899 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20220510 0 17.76 17.7935 17.38 17.38 907437 17.38 down up incorrect
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20220510 0 23.91 24.175 23.5582 23.5834 59840 23.5834 down down correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20220510 0 16.81 16.84 16.8038 16.821 1220 16.821 up up correct
CGW.US Invesco Exchange 20220510 0 46.46 46.53 45.2748 45.6 112775 45.6 down down correct
CHAD.US Direxion Daily CSI 300 China A Share Bear 1X Shares 20220510 0 21.3 21.3 20.99 21.1 45261 21.1 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20220510 0 21.56 21.63 21.2 21.53 20010 21.53 down down correct
CHGX.US ETF Series Solutions 20220510 0 27.86 27.86 27.31 27.53 8456 27.53 down down correct
CHIC.US Global X MSCI China Comm Services ETF 20220510 0 13.8259 13.8259 13.8259 13.8259 6 13.8259
CHIE.US Global X MSCI China Energy ETF 20220510 0 13.35 13.35 13.13 13.13 950 13.13 down up incorrect
CHIH.US Global X MSCI China Health Care ETF 20220510 0 14 14 13.85 13.878 932 13.878 down up incorrect
CHII.US Global X MSCI China Industrials ETF 20220510 0 12.9562 12.9562 12.9562 12.9562 9 12.9562
CHIK.US Global X MSCI China Information Technology ETF 20220510 0 17.1835 17.42 17.1835 17.32 6261 17.32 up up correct
CHIM.US Global X MSCI China Materials ETF 20220510 0 19.3614 19.3614 19.3614 19.3614 55 19.3614
CHIQ.US Global X MSCI China Consumer Disc ETF 20220510 0 17.49 17.6 16.93 17.21 137745 17.21 down down correct
CHIR.US Global X Funds 20220510 0 9.03 9.03 8.65 8.8 4726 8.8 down down correct
CHIS.US Global X MSCI China Consumer Staples ETF 20220510 0 21.205 21.3995 21.205 21.3995 209 21.3995 up down incorrect
CHIU.US Global X MSCI China Utilities ETF 20220510 0 14.851 14.851 14.851 14.851 31 14.851
CHIX.US Global X MSCI China Financials ETF 20220510 0 12.38 12.38 12.24 12.3 18825 12.3 down down correct
CLDL.US Direxion Daily Cloud Computing Bull 2X Shares 20220510 0 8.34 8.6141 7.41 7.8611 26994 7.8611 down down correct
CLDS.US Direxion Daily Cloud Computing Bear 2X Shares 20220510 0 39.29 43.09 38.626 40.565 22648 40.565 up up correct
CLMA.US Tidal ETF Trust 20220510 0 15.04 15.04 14.88 14.88 400 14.88 down down correct
CLNR.US IndexIQ ETF Trust 20220510 0 19.6348 19.6348 19.6348 19.6348 50 19.6348
CLSA.US Cabana Target Leading Sector Aggressive ETF 20220510 0 19.495 19.495 19.32 19.39 202621 19.39 down down correct
CLSC.US Cabana Target Leading Sector Conservative ETF 20220510 0 21.41 21.41 21.22 21.29 22799 21.29 down down correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20220510 0 21.83 21.83 21.6 21.63 25053 21.63 down up incorrect
CLTL.US Invesco Exchange 20220510 0 105.59 105.59 105.56 105.58 342853 105.58 down down correct
CMBS.US iShares Trust 20220510 0 48.46 48.48 48.24 48.38 82462 48.38 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20220510 0 61.61 62.1654 61.1338 61.5 45035 61.5 down down correct
CMF.US iShares Trust 20220510 0 56 56 55.6269 55.7 553537 55.7 down down correct
CN.US Xtrackers MSCI All China Equity ETF 20220510 0 28.44 28.6449 28.43 28.6449 484 28.6449 up up correct
CNBS.US Amplify ETF Trust 20220510 0 8.56 8.56 8.15 8.3618 38885 8.3618 down up incorrect
CNRG.US SPDR Kensho Clean Power ETF 20220510 0 74.84 74.84 71.17 72.76 22923 72.76 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20220510 0 30.89 31.01 30.65 30.81 15465 30.81 down down correct
COM.US Direxion Shares ETF Trust 20220510 0 33.17 33.2746 33.03 33.03 288721 33.03 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20220510 0 32.14 32.3949 31.98 31.98 42621 31.98 down down correct
COPX.US Global X Copper Miners ETF 20220510 0 36.12 36.265 34.77 35.2 989571 35.2 down down correct
CORN.US Teucrium Commodity Trust 20220510 0 28.34 28.61 28.235 28.56 259187 28.56 up up correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20220510 0 97.82 97.95 97.51 97.58 34182 97.58 down down correct
COW.US iPath Series B Bloomberg Livestock Subindex Total Return ETN 20220510 0 36.88 36.9 36.1111 36.5609 9660 36.5609 down down correct
CPER.US United States Copper Index Fund LP 20220510 0 25.57 25.6 25.035 25.23 119303 25.23 down down correct
CPI.US IQ Real Return ETF 20220510 0 26.33 26.33 26.1655 26.1655 1799 26.1655 down down correct
CQQQ.US Invesco China Technology ETF 20220510 0 40.13 40.285 39.21 39.82 244470 39.82 down down correct
CRAK.US VanEck Vectors ETF Trust 20220510 0 30.25 30.466 29.605 30.04 49437 30.04 down down correct
CRBN.US iShares Trust 20220510 0 145.51 145.57 142.8003 143.73 19224 143.73 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20220510 0 8.01 8.01 7.22 7.36 782769 7.36 down down correct
CRUZ.US Defiance Hotel Airline and Cruise ETF 20220510 0 19.04 19.1415 18.4905 18.79 37237 18.79 down down correct
CSD.US Invesco S&P Spin 20220510 0 55.55 55.55 53.85 54.2452 13943 54.2452 down down correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20220510 0 27.29 27.29 26.7036 26.7036 578 26.7036 down down correct
CURE.US Direxion Shares ETF Trust 20220510 0 103.44 104.57 98.97 101.45 144626 101.45 down down correct
CUT.US Invesco MSCI Global Timber ETF 20220510 0 35.01 35.04 34.1 34.5181 2942 34.5181 down down correct
CVY.US Invesco Zacks Multi 20220510 0 22.48 22.53 21.86 22.1 13379 22.1 down up incorrect
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20220510 0 67 67.58 65.47 66.09 572859 66.09 down down correct
CWEB.US Direxion Shares ETF Trust 20220510 0 4.52 4.6 4.225 4.42 7852671 4.42 down down correct
CWI.US SPDR MSCI ACWI ex 20220510 0 24.81 24.83 24.395 24.58 627037 24.58 down down correct
CWS.US AdvisorShares Focused Equity ETF 20220510 0 44.028 44.028 43.1321 43.1321 895 43.1321 down down correct
CYA.US CYA 20220510 0 21.17 21.61 20.66 21.11 87995 21.11 down up incorrect
CYB.US WisdomTree Chinese Yuan Strategy Fund 20220510 0 25.5239 25.61 25.5001 25.5987 6327 25.5987 up up correct
CZA.US Invesco Zacks Mid 20220510 0 88.06 88.07 85.8199 86.6 6946 86.6 down down correct
DAT.US ProShares Big Data Refiners ETF 20220510 0 24.19 24.19 23.3 23.715 962 23.715 down down correct
DBA.US Invesco DB Multi 20220510 0 21.57 21.63 21.46 21.48 2063002 21.48 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20220510 0 30.27 30.27 29.9017 30.1 8334 30.1 down down correct
DBB.US Invesco DB Multi 20220510 0 22.06 22.16 21.81 21.81 1205492 21.81 down down correct
DBC.US Invesco DB Commodity Index Tracking Fund 20220510 0 27.19 27.34 26.83 26.86 4715959 26.86 down down correct
DBE.US Invesco DB Energy Fund 20220510 0 25.53 25.7 25.05 25.07 136164 25.07 down up incorrect
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20220510 0 36.07 36.11 35.5699 35.81 1498558 35.81 down down correct
DBEH.US iM DBi Hedge Strategy ETF 20220510 0 26.31 26.39 26.12 26.39 1301 26.39 up up correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20220510 0 22.51 22.55 22.14 22.3 17456 22.3 down down correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20220510 0 32.98 32.98 32.5313 32.71 101952 32.71 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20220510 0 34.04 34.19 34.0185 34.0185 1323 34.0185 down up incorrect
DBGR.US Xtrackers MSCI Germany Hedged Equity ETF 20220510 0 27.14 27.1663 27.09 27.1663 506 27.1663 up up correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20220510 0 47.4 47.56 46.97 47.2379 18978 47.2379 down down correct
DBLV.US AdvisorShares DoubleLine Value Equity ETF 20220510 0 90.15 90.15 89.699 89.699 6695 89.699 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20220510 0 32 32 31.28 31.68 95254 31.68 down down correct
DBO.US Invesco DB Oil Fund 20220510 0 17.9 17.96 17.39 17.4 1874033 17.4 down down correct
DBP.US Invesco DB Precious Metals Fund 20220510 0 48.7 48.7042 47.85 47.85 15659 47.85 down down correct
DBS.US Invesco DB Multi 20220510 0 29.57 29.57 29.09 29.09 3071 29.09 down down correct
DBV.US Invesco DB G10 Currency Harvest Fund 20220510 0 25.9 26.08 25.9 26 5417 26 up up correct
DDM.US ProShares Ultra Dow30 20220510 0 63.94 64.33 61.04 62.1 1462839 62.1 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20220510 0 23.19 23.21 23.09 23.15 62228 23.15 down up incorrect
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20220510 0 26.8 26.98 26.8 26.914 1737 26.914 up up correct
DEEP.US Roundhill Acquirers Deep Value ETF 20220510 0 31.43 31.5 30.52 30.8927 8253 30.8927 down down correct
DEF.US Invesco Defensive Equity ETF 20220510 0 66.72 66.72 65.3085 65.63 60968 65.63 down down correct
DEM.US WisdomTree Trust 20220510 0 39.23 39.2496 38.585 38.85 458398 38.85 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20220510 0 29.83 29.83 28.788 29.19 163292 29.19 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20220510 0 42.33 42.33 41.26 41.63 10011 41.63 down down correct
DEW.US WisdomTree Global High Dividend Fund 20220510 0 48.65 48.65 47.9023 48.0011 6859 48.0011 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20220510 0 25.06 25.1 24.36 24.69 3108187 24.69 down down correct
DFAE.US Dimensional ETF Trust 20220510 0 23.71 23.71 23.2589 23.45 993412 23.45 down up incorrect
DFAI.US Dimensional International Core Equity Market ETF 20220510 0 25.53 25.5383 25.0703 25.26 2067426 25.26 down up incorrect
DFAS.US Dimensional U.S. Small Cap ETF 20220510 0 50.93 51.08 49.1291 50.1 555332 50.1 down up incorrect
DFAT.US Dimensional U.S. Targeted Value ETF 20220510 0 43.405 43.61 42 42.73 648689 42.73 down up incorrect
DFAU.US Dimensional US Core Equity Market ETF 20220510 0 28.37 28.4499 27.67 27.99 1792704 27.99 down down correct
DFCF.US Dimensional ETF Trust 20220510 0 44.3249 44.3589 44.21 44.22 609376 44.22 down up incorrect
DFE.US WisdomTree Europe SmallCap Dividend Fund 20220510 0 59.82 59.87 59.12 59.266 15960 59.266 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20220510 0 16.04 16.5 15.3 15.69 1121209 15.69 down down correct
DFIP.US Dimensional ETF Trust 20220510 0 45.37 45.51 45.215 45.215 62484 45.215 down down correct
DFIV.US DFIV 20220510 0 31.13 31.18 30.58 30.79 788984 30.79 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20220510 0 61.82 61.82 61.12 61.2914 8279 61.2914 down down correct
DFNM.US Dimensional ETF Trust 20220510 0 47.6799 47.6799 47.57 47.63 125185 47.63 down up incorrect
DFSD.US Dimensional ETF Trust 20220510 0 47.4 47.41 47.33 47.33 172076 47.33 down down correct
DFUS.US Dimensional U.S. Equity ETF 20220510 0 43.69 43.79 42.63 43.13 392884 43.13 down down correct
DGL.US Invesco DB Gold Fund 20220510 0 52.95 52.95 52.1788 52.1788 14310 52.1788 down down correct
DGP.US DB Gold Double Long ETN 20220510 0 40.07 40.07 38.79 38.79 10380 38.79 down down correct
DGRO.US iShares Core Dividend Growth ETF 20220510 0 50.51 50.67 49.42 49.86 4192076 49.86 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20220510 0 48.67 48.75 47.9451 48.18 226147 48.18 down down correct
DGT.US SPDR Series Trust 20220510 0 103.33 103.61 101.45 102.31 9809 102.31 down up incorrect
DGZ.US DB Gold Short ETN 20220510 0 9.9552 9.9552 9.9552 9.9552 57 9.9552
DHS.US WisdomTree U.S. High Dividend Fund 20220510 0 86.73 86.9481 84.8299 85.63 85226 85.63 down up incorrect
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20220510 0 326.5 327.58 319.06 321.83 7697692 321.83 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20220510 0 18.16 18.1622 18.02 18.07 2965796 18.07 down up incorrect
DIG.US ProShares Ultra Oil & Gas 20220510 0 138.47 143.5 131.03 136.34 87647 136.34 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20220510 0 59.33 59.33 58.4 58.7338 9734 58.7338 down down correct
DIV.US Global X SuperDividend U.S. ETF 20220510 0 20.28 20.41 19.74 19.94 439439 19.94 down down correct
DIVA.US AGFiQ Hedged Dividend Income Fund 20220510 0 26.95 26.97 26.651 26.72 661 26.72 down down correct
DIVO.US Amplify ETF Trust 20220510 0 35.55 35.6705 34.89 35.14 472903 35.14 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20220510 0 24.19 24.19 23.905 23.9826 1887 23.9826 down down correct
DIVZ.US Listed Funds Trust 20220510 0 29.38 29.38 28.6756 28.9328 1933 28.9328 down up incorrect
DJCB.US ETRACS Bloomberg Commodity Index Total ReturnSM ETN Series B 20220510 0 24.15 24.15 23.74 23.9186 3616 23.9186 down down correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20220510 0 45.54 45.54 44.5 44.6958 29932 44.6958 down up incorrect
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20220510 0 37.09 37.44 36.88 36.88 238100 36.88 down down correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20220510 0 62.6 62.83 61.31 61.83 551794 61.83 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20220510 0 62.3 62.35 61.35 61.69 107387 61.69 down down correct
DMCY.US The Advisors Inner Circle Fund III 20220510 0 22.42 22.42 22.2 22.2 300 22.2 down down correct
DMDV.US ETF Series Solutions 20220510 0 21.6072 21.6072 21.6072 21.6072 1 21.6072
DNL.US WisdomTree Global ex 20220510 0 34.04 34.04 33.3 33.55 162049 33.55 down down correct
DOG.US ProShares Short Dow30 20220510 0 34.52 35.32 34.4 35.04 3114019 35.04 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20220510 0 44.81 44.81 44.2 44.45 31620 44.45 down up incorrect
DON.US WisdomTree U.S. MidCap Dividend Fund 20220510 0 41.9 41.99 40.54 41.12 268903 41.12 down down correct
DOZR.US DOZR 20220510 0 23.84 24.1318 23.54 24.1318 429 24.1318 up down incorrect
DPST.US Direxion Shares ETF Trust 20220510 0 30.27 30.9 26.9778 28.7 881358 28.7 down up incorrect
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20220510 0 24.18 26.3 22.9 24.5 3527610 24.5 up up correct
DRN.US Direxion Shares ETF Trust 20220510 0 17.49 17.86 15.49 15.71 381265 15.71 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20220510 0 46.01 52.15 45.21 51.38 794711 51.38 up up correct
DSCF.US Discipline Fund ETF 20220510 0 21.825 21.825 21.7217 21.7217 1609 21.7217 down down correct
DSI.US iShares MSCI KLD 400 Social ETF 20220510 0 76.96 77.21 75.12 75.87 398799 75.87 down down correct
DSPC.US The De 20220510 0 8.3071 8.3071 8.3071 8.3071 99 8.3071
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20220510 0 41.96 41.972 40.87 41.34 241230 41.34 down down correct
DSTX.US ETF Series Solutions 20220510 0 21.86 21.86 21.6465 21.6465 6390 21.6465 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20220510 0 61.57 61.57 60.23 60.67 78251 60.67 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20220510 0 34.21 34.3 33.27 33.97 41935 33.97 down down correct
DTH.US WisdomTree International High Dividend Fund 20220510 0 37.01 37.02 36.51 36.78 25084 36.78 down down correct
DTOX.US Amplify ETF Trust 20220510 0 14.3366 14.3366 14.3366 14.3366 6 14.3366
DUG.US ProShares UltraShort Oil & Gas 20220510 0 21.41 22.559 20.55 21.6 310998 21.6 up up correct
DUSL.US Direxion Shares ETF Trust 20220510 0 31.66 31.66 29.579 30.14 18520 30.14 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20220510 0 15.8 17.15 15.54 16.77 3076362 16.77 up up correct
DVYE.US iShares Inc. 20220510 0 29.23 29.25 28.655 28.88 151395 28.88 down down correct
DWM.US WisdomTree International Equity Fund 20220510 0 48.56 48.56 47.84 48.0589 58077 48.0589 down down correct
DWMF.US WisdomTree International Multifactor Fund 20220510 0 24.22 24.2403 24.092 24.092 1903 24.092 down down correct
DWX.US SPDR S&P International Dividend ETF 20220510 0 36.37 36.3727 35.91 36.03 98667 36.03 down down correct
DXD.US ProShares Trust 20220510 0 47.74 50.03 47.44 49.19 1575249 49.19 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20220510 0 63.08 63.22 62.23 62.56 204077 62.56 down down correct
DYLD.US Two Roads Shared Trust 20220510 0 22.74 22.8 22.74 22.755 30340 22.755 up down incorrect
DYNF.US BlackRock ETF Trust 20220510 0 31.15 31.1749 30.5 30.84 18499 30.84 down down correct
DZZ.US DB Gold Double Short ETN 20220510 0 2.605 2.63 2.605 2.63 1636 2.63 up up correct
EAGG.US iShares Trust 20220510 0 49.32 49.48 49.3 49.3 236247 49.3 down down correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20220510 0 23 23 22.9452 22.9661 4976 22.9661 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20220510 0 26.03 26.05 25.7863 25.7863 8436 25.7863 down down correct
EATZ.US AdvisorShares Restaurant ETF 20220510 0 18.65 18.8594 18.65 18.6973 1262 18.6973 up up correct
EBLU.US Ecofin Global Water ESG Fund 20220510 0 36.82 37.1181 36.59 36.8427 1997 36.8427 up up correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20220510 0 20.78 20.8 20.66 20.75 910377 20.75 down down correct
ECLN.US First Trust EIP Carbon Impact ETF 20220510 0 24.891 24.891 24.891 24.891 64 24.891
ECNS.US iShares Trust 20220510 0 35.81 35.81 35.2 35.34 5316 35.34 down up incorrect
ECON.US Columbia Emerging Markets Consumer ETF 20220510 0 19.75 19.75 19.41 19.56 33817 19.56 down down correct
ECOZ.US TrueShares ESG Active Opportunities ETF 20220510 0 32.25 32.4284 32.25 32.4284 414 32.4284 up up correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20220510 0 38.15 38.335 36.23 37.14 92053 37.14 down down correct
EDIV.US SPDR Index Shares Funds 20220510 0 27.26 27.29 26.98 27.2262 23356 27.2262 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20220510 0 21.43 21.5 21.18 21.193 12856 21.193 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20220510 0 29.34 29.36 28.6814 28.9 46054 28.9 down up incorrect
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20220510 0 101.58 102.82 100.94 101.11 343206 101.11 down up incorrect
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20220510 0 14.49 15.359 14.43 14.95 1362852 14.95 up up correct
EEH.US ELEMENTS Linked to SPECTRUM Large Cap U.S. Sector Momentum Index 20220510 0 32.0221 32.0221 32.0221 32.0221 1 32.0221
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20220510 0 24.65 24.7 24.3554 24.49 250028 24.49 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20220510 0 40.35 40.4 39.595 39.94 64870369 39.94 down up incorrect
EEMD.US AAM S&P Emerging Markets High Dividend Value ETF 20220510 0 19.76 19.76 19.603 19.603 639 19.603 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20220510 0 15.75 15.75 15.64 15.71 1430 15.71 down down correct
EEMS.US iShares MSCI Emerging Markets Small 20220510 0 51.43 51.43 50.68 51.11 71649 51.11 down up incorrect
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20220510 0 61.23 61.51 60.78 61.1101 5367 61.1101 down down correct
EERN.US The RBB Fund Inc. 20220510 0 21.0374 21.0374 21.0374 21.0374 1 21.0374
EES.US WisdomTree U.S. SmallCap Earnings Fund 20220510 0 43.82 43.96 42.21 42.97 102770 42.97 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20220510 0 54.89 55.43 54.86 55.4042 1052 55.4042 up up correct
EEV.US ProShares Trust 20220510 0 23.38 24.149 23.25 23.76 26685 23.76 up down incorrect
EFA.US iShares MSCI EAFE ETF 20220510 0 66.4 66.44 65.245 65.73 57674492 65.73 down up incorrect
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20220510 0 69.1 69.22 68.3061 68.5073 5766 68.5073 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20220510 0 38.83 38.83 37.82 38.2027 14263 38.2027 down down correct
EFIX.US First Trust TCW Emerging Markets Debt ETF 20220510 0 16.09 16.15 16.076 16.1 1636 16.1 up up correct
EFO.US ProShares Ultra MSCI EAFE 20220510 0 36.44 36.44 35.52 35.5404 3500 35.5404 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20220510 0 13.22 13.6143 13.22 13.5218 6808 13.5218 up up correct
EFZ.US ProShares Short MSCI EAFE 20220510 0 20.63 21.0116 20.63 20.87 84791 20.87 up up correct
EGPT.US VanEck Vectors Egypt Index ETF 20220510 0 20.79 21.15 20.68 20.81 17671 20.81 up up correct
EIDO.US iShares MSCI Indonesia ETF 20220510 0 23.9 24 23.615 23.76 1318830 23.76 down down correct
EINC.US VanEck Vectors Energy Income ETF 20220510 0 62.35 62.35 60.1 61.2599 4282 61.2599 down down correct
EIRL.US iShares Trust 20220510 0 44.369 44.98 43.7333 44.05 14467 44.05 down up incorrect
EIS.US iShares MSCI Israel ETF 20220510 0 61.99 62.3758 61.27 61.92 102907 61.92 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20220510 0 26.89 26.89 26.601 26.84 9026 26.84 down down correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20220510 0 22.98 23.06 22.84 22.9965 10697 22.9965 up up correct
EKAR.US Capital Link NextGen Vehicles & Technology ETF 20220510 0 32.04 32.05 31.61 31.6149 2251 31.6149 down down correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20220510 0 25.62 25.892 25.11 25.6553 12742 25.6553 up up correct
ELQD.US iShares Trust 20220510 0 83.6243 83.6243 83.6243 83.6243 8 83.6243
EMBD.US Global X Emerging Markets Bond ETF 20220510 0 22.45 22.45 21.95 22.2299 24471 22.2299 down down correct
EMBH.US iShares Interest Rate Hedged Emerging Markets Bond ETF 20220510 0 21.51 21.51 21.36 21.46 1599 21.46 down down correct
EMFM.US Global X Next Emerging & Frontier ETF 20220510 0 20.2216 20.2216 20.0409 20.0409 403 20.0409 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20220510 0 24.105 24.16 24.105 24.1512 739 24.1512 up up correct
EMLC.US VanEck Vectors ETF Trust 20220510 0 24.67 24.69 24.53 24.66 3588829 24.66 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20220510 0 26.71 26.88 26.0294 26.4 712495 26.4 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20220510 0 21.7849 21.7849 21.7849 21.7849 46 21.7849
EMNT.US EMNT 20220510 0 98.82 99.07 98.7945 98.82 23265 98.82
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20220510 0 27.35 27.35 26.4082 26.78 135069 26.78 down down correct
EMSG.US DBX ETF Trust 20220510 0 25.28 25.28 24.9535 24.9535 8323 24.9535 down down correct
EMTY.US ProShares Trust 20220510 0 15.83 16.39 15.65 16.14 15563 16.14 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20220510 0 22.05 22.2 21.35 21.76 103772 21.76 down down correct
ENTR.US EntrepreneurShares Series Trust 20220510 0 10.01 10.01 9.75 9.9029 5958 9.9029 down up incorrect
EOCT.US Innovator ETFs Trust 20220510 0 22.6277 22.6277 22.6277 22.6277 0 22.6277
EPHE.US iShares MSCI Philippines ETF 20220510 0 28.68 28.91 28.39 28.6 156172 28.6 down up incorrect
EPI.US WisdomTree India Earnings Fund 20220510 0 33.81 33.85 33.21 33.47 1133010 33.47 down down correct
EPOL.US iShares Trust 20220510 0 15.06 15.129 14.75 14.87 140766 14.87 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20220510 0 44.44 44.44 43.39 43.65 626892 43.65 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20220510 0 43.85 44.0363 42.92 43.35 293909 43.35 down up incorrect
EPU.US iShares MSCI Peru ETF 20220510 0 28.67 28.9405 28.16 28.29 117692 28.29 down up incorrect
EPV.US ProShares UltraShort FTSE Europe 20220510 0 15.01 15.56 14.97 15.35 454167 15.35 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20220510 0 41.98 42.23 40.66 41.31 78988 41.31 down down correct
EQL.US ALPS Equal Sector Weight ETF 20220510 0 100.34 100.57 97.79 98.7 18397 98.7 down down correct
EQOP.US Natixis ETF Trust II 20220510 0 26.4259 26.4259 26.4259 26.4259 0 26.4259
EQUL.US IndexIQ ETF Trust 20220510 0 20.955 20.955 20.955 20.955 20 20.955
EQWL.US Invesco Exchange 20220510 0 76.8629 76.8629 74.83 75.4482 16067 75.4482 down down correct
ERM.US First Trust Exchange 20220510 0 22.7309 22.7309 22.7309 22.7309 22 22.7309
ERSX.US Entrepreneurshares Series Trust 20220510 0 12.8599 12.86 12.6761 12.6761 988 12.6761 down down correct
ERTH.US Invesco Exchange 20220510 0 52.03 52.24 50.31 50.9913 49379 50.9913 down down correct
ERX.US Direxion Shares ETF Trust 20220510 0 55.41 57.4868 52.46 54.82 2938501 54.82 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20220510 0 4.94 5.22 4.7401 5.01 8907697 5.01 up up correct
ESBA.US Empire State Realty OP L.P 20220510 0 7.39 7.79 7.39 7.79 1367 7.79 up up correct
ESGA.US American Century Sustainable Equity ETF 20220510 0 48.82 49.2492 48.42 48.7113 133903 48.7113 down down correct
ESGB.US IndexIQ Active ETF Trust 20220510 0 22.1625 22.1625 22.1625 22.1625 3 22.1625
ESGN.US Columbia ETF Trust I 20220510 0 25.1092 25.1092 25.1092 25.1092 0 25.1092
ESGS.US Columbia ETF Trust I 20220510 0 37.23 37.3739 37.23 37.3739 241 37.3739 up up correct
ESGY.US American Century Sustainable Growth ETF 20220510 0 34.51 34.9 34.324 34.5187 1613 34.5187 up up correct
ETHO.US Etho Climate Leadership U.S. ETF 20220510 0 50.69 50.69 49.16 49.7406 5042 49.7406 down down correct
EUDG.US WisdomTree Trust 20220510 0 27.98 28.0096 27.59 27.6686 9401 27.6686 down down correct
EUM.US ProShares Short MSCI Emerging Markets 20220510 0 14.95 15.25 14.95 15.13 378411 15.13 up up correct
EUO.US ProShares Trust II 20220510 0 30.02 30.17 29.99 30.12 76960 30.12 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20220510 0 19.48 19.48 18.57 18.8192 14913 18.8192 down up incorrect
EUSA.US iShares MSCI USA Equal Weighted ETF 20220510 0 75.86 75.86 73.4343 74.51 25096 74.51 down down correct
EUSB.US iShares Trust 20220510 0 44.4 44.4897 44.36 44.37 354101 44.37 down down correct
EUSC.US WisdomTree Trust 20220510 0 33.1199 33.39 33.1199 33.28 2658 33.28 up up correct
EVNT.US EVNT 20220510 0 9.4741 9.4741 9.4741 9.4741 0 9.4741
EVX.US VanEck Vectors ETF Trust 20220510 0 132.97 134.95 131.24 133.07 2342 133.07 up up correct
EWA.US iShares MSCI Australia ETF 20220510 0 23.62 23.67 23.105 23.31 7279442 23.31 down down correct
EWC.US iShares MSCI Canada ETF 20220510 0 35.89 36 34.86 35.16 14848381 35.16 down down correct
EWCO.US Invesco S&P 500 Equal Weight Communication Services ETF 20220510 0 29.35 29.41 28.634 28.8311 30843 28.8311 down up incorrect
EWD.US iShares MSCI Sweden ETF 20220510 0 33.81 33.85 33.02 33.31 1214873 33.31 down down correct
EWG.US iShares MSCI Germany ETF 20220510 0 25.55 25.56 25.08 25.26 7993292 25.26 down down correct
EWH.US iShares Inc. 20220510 0 20.89 20.92 20.58 20.67 5222727 20.67 down down correct
EWI.US iShares MSCI Italy ETF 20220510 0 26.81 26.85 26.345 26.57 2895620 26.57 down down correct
EWJ.US iShares MSCI Japan ETF 20220510 0 55.68 55.77 54.87 55.17 7320662 55.17 down down correct
EWK.US iShares MSCI Belgium ETF 20220510 0 18.49 18.55 18.21 18.38 10476 18.38 down up incorrect
EWL.US iShares MSCI Switzerland ETF 20220510 0 44.01 44.08 43.44 43.62 2228306 43.62 down down correct
EWM.US iShares MSCI Malaysia ETF 20220510 0 23.98 23.98 23.77 23.88 632809 23.88 down down correct
EWMC.US Invesco Exchange 20220510 0 82.17 82.2764 81.9186 81.9186 1707 81.9186 down down correct
EWN.US iShares MSCI Netherlands ETF 20220510 0 36.6 36.66 35.79 36.14 327907 36.14 down down correct
EWO.US iShares MSCI Austria ETF 20220510 0 19.39 19.39 19.09 19.26 19080 19.26 down down correct
EWP.US iShares MSCI Spain ETF 20220510 0 24.1 24.12 23.685 23.85 985982 23.85 down down correct
EWQ.US iShares MSCI France ETF 20220510 0 32.07 32.13 31.47 31.76 1004083 31.76 down down correct
EWRE.US Invesco S&P 500 Equal Weight Real Estate ETF 20220510 0 36.38 36.655 35.12 35.23 80217 35.23 down down correct
EWS.US iShares MSCI Singapore ETF 20220510 0 18.48 18.52 18.215 18.32 892116 18.32 down up incorrect
EWSC.US Invesco Exchange 20220510 0 71.57 71.57 69.6 70.48 5703 70.48 down up incorrect
EWT.US iShares MSCI Taiwan ETF 20220510 0 54.48 54.585 53.595 54 7420919 54 down down correct
EWU.US iShares MSCI United Kingdom ETF 20220510 0 31.13 31.22 30.73 30.95 5807099 30.95 down down correct
EWV.US ProShares UltraShort MSCI Japan 20220510 0 18.2 18.64 18.12 18.4396 36196 18.4396 up up correct
EWW.US iShares MSCI Mexico ETF 20220510 0 47.95 48.12 47.37 47.63 2373232 47.63 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20220510 0 51.01 51.15 50.38 50.7 52561 50.7 down up incorrect
EWY.US iShares MSCI South Korea ETF 20220510 0 64.87 64.9401 63.8575 64.3 4771499 64.3 down up incorrect
EWZ.US iShares MSCI Brazil ETF 20220510 0 30.59 30.655 29.904 30.3 29246647 30.3 down down correct
EXI.US iShares Global Industrials ETF 20220510 0 104.04 104.04 101.61 102.3234 8767 102.3234 down down correct
EZA.US iShares MSCI South Africa ETF 20220510 0 44.67 44.78 43.41 43.88 354436 43.88 down down correct
EZJ.US ProShares Ultra MSCI Japan 20220510 0 30.13 30.54 29.96 30.24 8969 30.24 up up correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20220510 0 50.08 50.1414 48.245 49.07 64104 49.07 down down correct
FAN.US First Trust Global Wind Energy ETF 20220510 0 17.12 17.2395 16.81 16.94 182786 16.94 down down correct
FAS.US Direxion Shares ETF Trust 20220510 0 80.71 81.99 73.45 76.68 2201131 76.68 down down correct
FAZ.US Direxion Shares ETF Trust 20220510 0 25.07 27.5 24.66 26.47 4216770 26.47 up up correct
FBGX.US UBS AG FI Enhanced Large Cap Growth ETN 20220510 0 480 480 473.9091 473.9091 260 473.9091 down down correct
FBND.US Fidelity Total Bond ETF 20220510 0 47.46 47.6 47.4 47.44 674573 47.44 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20220510 0 127.89 130.5515 126.631 129.13 72526 129.13 up up correct
FCG.US First Trust Natural Gas ETF 20220510 0 23.65 24.2 22.68 23.39 1830120 23.39 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20220510 0 38.18 38.3137 37.3 37.72 265484 37.72 down up incorrect
FCOR.US Fidelity Merrimack Street Trust 20220510 0 47.3 47.49 47.27 47.3199 50018 47.3199 up down incorrect
FDD.US First Trust Exchange 20220510 0 12.26 12.27 12.0814 12.16 145331 12.16 down down correct
FDHY.US Fidelity High Yield Factor ETF 20220510 0 48.18 48.18 47.83 47.98 31082 47.98 down down correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20220510 0 66.1 66.38 63.62 64.63 464571 64.63 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20220510 0 37.28 37.42 36.51 36.84 1453252 36.84 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20220510 0 45.88 45.98 45 45.31 85243 45.31 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20220510 0 55.51 55.51 53.59 54.36 52533 54.36 down down correct
FDMO.US Fidelity Momentum Factor ETF 20220510 0 44.63 44.6585 43.53 43.951 20796 43.951 down down correct
FDN.US First Trust Exchange 20220510 0 143.08 144.44 137.0023 140.35 548483 140.35 down up incorrect
FDRR.US Fidelity Dividend ETF for Rising Rates 20220510 0 41.54 41.54 40.57 40.85 81046 40.85 down down correct
FDVV.US Fidelity High Dividend ETF 20220510 0 38.92 38.95 37.8016 38.17 262600 38.17 down down correct
FDWM.US Fidelity Covington Trust 20220510 0 16.64 16.64 16.48 16.6012 932 16.6012 down down correct
FEDM.US FEDM 20220510 0 43.14 43.14 42.7869 42.7869 4140 42.7869 down down correct
FEHY.US FEHY 20220510 0 43.92 43.92 43.84 43.84 200 43.84 down down correct
FEIG.US FEIG 20220510 0 42.3 42.325 42.1466 42.1466 22936 42.1466 down down correct
FENY.US Fidelity MSCI Energy Index ETF 20220510 0 20.88 21.29 20.29 20.73 2479578 20.73 down up incorrect
FEUS.US FEUS 20220510 0 46.4 46.4 45.8278 45.8278 6111 45.8278 down down correct
FEVR.US Inspire Faithward Large Cap Momentum ESG ETF 20220510 0 22.0307 22.24 21.87 22.1143 1648 22.1143 up up correct
FEZ.US SPDR EURO STOXX 50 ETF 20220510 0 37.03 37.1 36.25 36.55 7865715 36.55 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20220510 0 22.69 22.72 22.69 22.7 2068 22.7 up up correct
FFND.US Northern Lights Fund Trust II 20220510 0 16.89 16.89 16.245 16.6416 6663 16.6416 down down correct
FFTY.US Innovator ETFs Trust 20220510 0 30.31 30.39 29.151 29.71 29691 29.71 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20220510 0 23.53 23.53 23.1 23.23 211075 23.23 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20220510 0 59.86 60.25 58.96 59.58 386578 59.58 down down correct
FIDI.US Fidelity International High Dividend ETF 20220510 0 19.7 19.7 19.39 19.51 12071 19.51 down down correct
FIDU.US Fidelity Covington Trust 20220510 0 48.59 48.7421 47.1524 47.7 73834 47.7 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20220510 0 156.0104 156.0104 156.0104 156.0104 3 156.0104
FIGB.US Fidelity Investment Grade Bond ETF 20220510 0 44.92 44.92 44.75 44.75 11255 44.75 down down correct
FIHD.US UBS AG FI Enhanced Global High Yield ETN 20220510 0 218.8357 218.8357 218.8357 218.8357 31 218.8357
FILL.US iShares MSCI Global Energy Producers ETF 20220510 0 22.58 22.85 21.98 22.45 239038 22.45 down up incorrect
FISK.US Empire State Realty OP L.P 20220510 0 7.93 7.94 7.91 7.94 682 7.94 up up correct
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20220510 0 27.33 27.4 27.25 27.25 49798 27.25 down down correct
FITE.US SPDR S&P Kensho Future Security ETF 20220510 0 44.35 44.6 43.65 44.2478 4875 44.2478 down down correct
FIVA.US Fidelity International Value Factor ETF 20220510 0 21.26 21.302 21.2 21.2998 3358 21.2998 up up correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20220510 0 33.19 33.2 32.39 32.89 87046 32.89 down down correct
FIW.US First Trust Exchange 20220510 0 74.2 74.45 71.77 72.69 160277 72.69 down up incorrect
FLAU.US Franklin FTSE Australia ETF 20220510 0 27.58 27.6423 27.5 27.6423 534 27.6423 up up correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20220510 0 21.54 21.54 21.23 21.365 24781 21.365 down down correct
FLBR.US Franklin FTSE Brazil ETF 20220510 0 19.02 19.06 18.68 18.87 22068 18.87 down down correct
FLCA.US Franklin Templeton ETF Trust 20220510 0 32.39 32.39 31.61 31.7934 21523 31.7934 down down correct
FLCB.US Franklin Templeton ETF Trust 20220510 0 22.33 22.36 22.319 22.319 14978 22.319 down down correct
FLCH.US Franklin FTSE China ETF 20220510 0 18.71 18.74 18.31 18.49 13599 18.49 down up incorrect
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20220510 0 22.07 22.11 22.02 22.02 8317 22.02 down down correct
FLEE.US Franklin FTSE Europe ETF 20220510 0 24.27 24.27 23.94 24.0071 5455 24.0071 down down correct
FLEH.US Franklin FTSE Europe Hedged ETF 20220510 0 25.83 26.15 25.655 25.7637 18748 25.7637 down down correct
FLFR.US Franklin FTSE France ETF 20220510 0 25.4523 25.4523 25.4523 25.4523 41 25.4523
FLGB.US Franklin FTSE United Kingdom ETF 20220510 0 23.27 23.2805 22.95 23.1 227825 23.1 down down correct
FLGR.US Franklin FTSE Germany ETF 20220510 0 19.8499 19.8499 19.63 19.75 1836 19.75 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20220510 0 21.9088 21.97 21.8908 21.9095 13176 21.9095 up up correct
FLHK.US Franklin FTSE Hong Kong ETF 20220510 0 21.309 21.309 21.3 21.3 456 21.3 down down correct
FLIN.US Franklin FTSE India ETF 20220510 0 28.96 28.97 28.42 28.51 59117 28.51 down down correct
FLIY.US Franklin FTSE Italy ETF 20220510 0 21.775 21.97 21.775 21.9 902 21.9 up up correct
FLJH.US Franklin Templeton ETF Trust 20220510 0 29.849 29.849 29.6313 29.6313 3711 29.6313 down down correct
FLJP.US Franklin FTSE Japan ETF 20220510 0 24.61 24.65 24.2621 24.37 106784 24.37 down down correct
FLKR.US Franklin FTSE South Korea ETF 20220510 0 22.97 22.97 22.63 22.75 15425 22.75 down up incorrect
FLLA.US Franklin FTSE Latin America ETF 20220510 0 20.93 20.9914 20.7201 20.8288 3563 20.8288 down down correct
FLLV.US Franklin Templeton ETF Trust 20220510 0 45.84 45.84 44.61 45.1227 12841 45.1227 down down correct
FLM.US First Trust Exchange 20220510 0 49.2 49.29 48.7 49.0841 4397 49.0841 down down correct
FLMB.US Franklin Liberty Federal Tax 20220510 0 23.63 23.63 23.53 23.5698 17528 23.5698 down down correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20220510 0 23.69 23.69 23.655 23.6756 13430 23.6756 down down correct
FLMX.US Franklin FTSE Mexico ETF 20220510 0 23.8201 23.8899 23.7444 23.7444 841 23.7444 down down correct
FLQD.US Franklin LibertyQ Global Dividend ETF 20220510 0 34.261 34.261 33.89 33.8938 1234 33.8938 down down correct
FLQE.US Franklin LibertyQ Emerging Markets ETF 20220510 0 25.26 25.37 25.26 25.3285 287 25.3285 up down incorrect
FLQG.US Franklin LibertyQ Global Equity ETF 20220510 0 36.37 36.5077 36.37 36.5077 255 36.5077 up up correct
FLQH.US Franklin LibertyQ International Equity Hedged ETF 20220510 0 27.66 27.66 27.2 27.328 2342 27.328 down down correct
FLRG.US Fidelity Covington Trust 20220510 0 23.51 23.6419 23.51 23.6419 2920 23.6419 up up correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20220510 0 30.46 30.48 30.42 30.42 2973277 30.42 down down correct
FLRT.US Pacer Funds Trust 20220510 0 47.36 47.36 47.15 47.16 29141 47.16 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20220510 0 43.08 43.08 42.7737 42.7737 2672 42.7737 down down correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20220510 0 21.9353 21.9353 21.9353 21.9353 24 21.9353
FLSW.US Franklin FTSE Switzerland ETF 20220510 0 30.19 30.19 29.9 29.9665 2591 29.9665 down up incorrect
FLTB.US Fidelity Merrimack Street Trust 20220510 0 49.12 49.25 49.12 49.1309 24338 49.1309 up up correct
FLTR.US VanEck Vectors ETF Trust 20220510 0 25.04 25.06 25.02 25.03 327197 25.03 down down correct
FLTW.US Franklin FTSE Taiwan ETF 20220510 0 38.51 38.5327 37.8906 38.0588 8620 38.0588 down down correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20220510 0 24.455 24.455 24.455 24.455 2 24.455
FLZA.US Franklin FTSE South Africa ETF 20220510 0 23.929 23.9299 23.39 23.59 1725 23.59 down down correct
FM.US iShares MSCI Frontier and Select EM ETF 20220510 0 30.43 30.435 29.75 30.07 167493 30.07 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20220510 0 46.42 46.5 44.88 45.42 870712 45.42 down down correct
FMF.US First Trust Managed Futures Strategy Fund 20220510 0 51.61 51.69 51.35 51.5496 40745 51.5496 down down correct
FMNY.US First Trust Exchange 20220510 0 26.295 26.295 26.295 26.295 1 26.295
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20220510 0 11.14 11.14 10.93 10.9854 11437 10.9854 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20220510 0 48.26 48.5499 46.8 47.46 230534 47.46 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20220510 0 48.28 48.28 46.575 47.46 461632 47.46 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20220510 0 54.22 54.29 52.9595 53.4054 25115 53.4054 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20220510 0 32.17 32.17 31.6082 31.84 347672 31.84 down down correct
FNDE.US Schwab Strategic Trust 20220510 0 26.59 26.59 26.2 26.37 1366878 26.37 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20220510 0 29.98 30 29.45 29.71 1543385 29.71 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20220510 0 55 55.08 53.6875 54.28 623229 54.28 down up incorrect
FNGD.US MicroSectors FANG+ Index 20220510 0 74.62 82.91 73.04 77.76 988678 77.76 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20220510 0 5.88 5.8801 5.16 5.5 167779 5.5 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20220510 0 20.6 20.63 19.34 19.94 63561 19.94 down down correct
FNGS.US MicroSectors FANG+ ETN 20220510 0 22.14 22.2751 21.55 21.82 21517 21.82 down up incorrect
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20220510 0 9.43 9.5899 8.54 9.04 13817678 9.04 down down correct
FNI.US First Trust Chindia ETF 20220510 0 34.55 34.59 33.64 34.17 35947 34.17 down down correct
FORH.US ETF Opportunities Trust 20220510 0 24.1804 24.1804 24.1804 24.1804 3 24.1804
FOVL.US iShares Trust 20220510 0 53.72 53.72 52.7639 53.469 10707 53.469 down down correct
FPE.US First Trust Preferred Securities and Income ETF 20220510 0 17.91 17.935 17.83 17.83 6799812 17.83 down down correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20220510 0 18.62 18.6466 18.55 18.56 226924 18.56 down down correct
FPX.US First Trust US Equity Opportunities ETF 20220510 0 87.53 87.88 84.0561 86.25 152809 86.25 down down correct
FQAL.US Fidelity Quality Factor ETF 20220510 0 47.3 47.3273 46.23 46.61 118042 46.61 down down correct
FREL.US Fidelity Covington Trust 20220510 0 28.89 29.06 27.795 28.01 1165322 28.01 down down correct
FRI.US First Trust S&P REIT Index Fund 20220510 0 27.61 27.63 26.57 26.75 137135 26.75 down down correct
FRTY.US Alger Mid Cap 40 ETF 20220510 0 13.62 13.72 13.388 13.6515 16296 13.6515 up up correct
FSEC.US Fidelity Investment Grade Securitized ETF 20220510 0 44.73 44.73 44.73 44.73 203 44.73
FSIG.US First Trust Exchange 20220510 0 19.04 19.04 19.02 19.02 900 19.02 down down correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20220510 0 19.8 19.8 19.7619 19.795 396365 19.795 down down correct
FSMD.US Fidelity Covington Trust 20220510 0 31.43 31.4339 30.6728 31.0109 19590 31.0109 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20220510 0 46.24 46.3299 45.39 45.65 252428 45.65 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20220510 0 105.12 105.608 102.415 104.18 563376 104.18 down down correct
FTSD.US Franklin ETF Trust 20220510 0 91.61 91.7 91.57 91.596 34207 91.596 down down correct
FUE.US ELEMENTS Linked to the MLCX Biofuels Index (Exchange Series) 20220510 0 12.575 12.575 12.575 12.575 221 12.575
FUMB.US First Trust Ultra Short Duration Municipal ETF 20220510 0 19.92 19.96 19.89 19.915 2292700 19.915 down down correct
FUTY.US Fidelity MSCI Utilities Index ETF 20220510 0 46.26 46.71 45 45.51 631192 45.51 down up incorrect
FVAL.US Fidelity Value Factor ETF 20220510 0 46.89 46.9564 45.67 46.07 71737 46.07 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20220510 0 40.44 40.5545 39.5519 39.83 2600558 39.83 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20220510 0 69.11 69.11 68.53 68.7476 10871 68.7476 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20220510 0 118.599 118.599 118.18 118.289 6471 118.289 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20220510 0 75.42 75.42 74.9401 75.1 29794 75.1 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20220510 0 49.77 49.99 47.93 48.69 332464 48.69 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20220510 0 97.82 97.83 97.51 97.59 71418 97.59 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20220510 0 90.36 90.4115 90.02 90.0997 51329 90.0997 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20220510 0 65.3 65.3977 64.07 64.51 424584 64.51 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20220510 0 103.59 103.97 101.85 103.13 50278 103.13 down down correct
FXI.US iShares Trust 20220510 0 28.68 28.73 27.9941 28.33 44311582 28.33 down up incorrect
FXL.US First Trust Technology AlphaDEX Fund 20220510 0 100.34 100.79 97.58 99.42 94453 99.42 down up incorrect
FXN.US First Trust Energy AlphaDEX Fund 20220510 0 15.41 15.75 14.895 15.3 1735406 15.3 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20220510 0 41.92 42.08 40.58 41.19 812990 41.19 down down correct
FXP.US ProShares UltraShort FTSE China 50 20220510 0 47.57 49.82 47.03 48.59 51559 48.59 up down incorrect
FXU.US First Trust Utilities AlphaDEX Fund 20220510 0 33.43 33.7366 32.57 32.935 125188 32.935 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20220510 0 72 72.02 71.79 71.82 33822 71.82 down up incorrect
FXZ.US First Trust Exchange 20220510 0 67.75 67.88 65.16 66.11 534005 66.11 down down correct
GAL.US SPDR SSgA Global Allocation ETF 20220510 0 40.6 40.7 40.2 40.36 31821 40.36 down down correct
GAMR.US ETF Managers Trust 20220510 0 61.59 62.04 60.34 60.655 5889 60.655 down down correct
GAZ.US iPath Series B Bloomberg Natural Gas Subindex Total ReturnSM ETN 20220510 0 36 40.59 35 38.55 52220 38.55 up up correct
GBDV.US Global Beta ETF Trust 20220510 0 23.76 23.85 23.18 23.2784 71680 23.2784 down down correct
GBGR.US Global Beta Rising Stars ETF 20220510 0 16.27 16.27 16.052 16.052 692 16.052 down down correct
GBIL.US Goldman Sachs Access Treasury 0 20220510 0 99.93 99.95 99.93 99.93 289220 99.93
GBLD.US Invesco MSCI Green Building ETF 20220510 0 20.54 20.54 20.1763 20.1763 408 20.1763 down down correct
GBLO.US Global Beta Low Beta ETF 20220510 0 27.51 27.51 25.9 26.05 3229 26.05 down up incorrect
GBUG.US iPath Gold ETN 20220510 0 30.735 30.735 30.735 30.735 103 30.735
GCC.US WisdomTree Continuous Commodity Index Fund 20220510 0 24.69 24.74 24.43 24.43 91460 24.43 down up incorrect
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20220510 0 43.32 43.63 43.32 43.39 23172 43.39 up up correct
GDMA.US Alpha Architect ETF Trust 20220510 0 32.3201 32.3201 32.145 32.1802 9078 32.1802 down down correct
GDOC.US Goldman Sachs ETF Trust 20220510 0 27.5337 27.5337 27.5337 27.5337 31 27.5337
GDX.US VanEck Vectors Gold Miners ETF 20220510 0 32.67 32.92 31.31 31.69 25262983 31.69 down down correct
GDXD.US MicroSectors Gold Miners 20220510 0 12.94 14.73 12.63 14.3 162841 14.3 up down incorrect
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20220510 0 39.17 39.56 37.1612 37.69 7636701 37.69 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20220510 0 9.29 9.61 8.22 8.5 891575 8.5 down up incorrect
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20220510 0 30.58 30.6146 30.09 30.31 197699 30.31 down down correct
GERM.US ETF Managers Trust 20220510 0 22.22 22.3301 21.738 22.1893 2153 22.1893 down down correct
GGRW.US Gabelli ETFs Trust 20220510 0 16.7647 16.7647 16.7647 16.7647 12 16.7647
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20220510 0 44.06 44.1 43.82 43.9998 21262 43.9998 down down correct
GIGB.US Goldman Sachs ETF Trust 20220510 0 46.6 46.71 46.4739 46.51 32548 46.51 down up incorrect
GII.US SPDR S&P Global Infrastructure ETF 20220510 0 55.61 55.61 54.43 54.8 24685 54.8 down down correct
GINN.US Goldman Sachs Innovate Equity ETF 20220510 0 44.09 44.09 43.0859 43.59 27728 43.59 down down correct
GLCN.US VanEck Vectors ETF Trust 20220510 0 26.3901 26.587 26.39 26.587 1157 26.587 up up correct
GLD.US SPDR Gold Trust 20220510 0 173.804 173.96 171.2 171.42 10971347 171.42 down down correct
GLDM.US World Gold Trust 20220510 0 37.01 37.05 36.4599 36.48 2953009 36.48 down down correct
GLDX.US USCF ETF Trust 20220510 0 26.21 26.21 26.1932 26.1932 210 26.1932 down down correct
GLIF.US AGFiQ Global Infrastructure ETF 20220510 0 26.8167 26.8167 26.8167 26.8167 6 26.8167
GLIN.US VanEck Vectors ETF Trust 20220510 0 34.73 34.73 34.23 34.3 16340 34.3 down down correct
GLL.US ProShares Trust II 20220510 0 29.78 30.66 29.78 30.6502 124610 30.6502 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20220510 0 21.59 21.7199 21.41 21.5991 2476 21.5991 up up correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20220510 0 89.93 90.04 88.241 88.241 51793 88.241 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20220510 0 99.24 99.24 97.53 98.2676 15133 98.2676 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20220510 0 57.86 58.31 56.47 57.21 590123 57.21 down up incorrect
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20220510 0 17.53 17.7 16.95 17.03 70182 17.03 down down correct
GOEX.US Global X Funds 20220510 0 28 28 26.5999 26.8138 14541 26.8138 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20220510 0 61.56 61.56 59.98 60.05 12985 60.05 down down correct
GREI.US Goldman Sachs ETF Trust 20220510 0 35.18 35.21 34.4435 34.4435 553 34.4435 down down correct
GREK.US Global X MSCI Greece ETF 20220510 0 25.2 25.45 24.85 25.12 47131 25.12 down down correct
GRES.US IndexIQ ETF Trust 20220510 0 33.26 33.32 32.593 32.8104 4133 32.8104 down down correct
GRN.US iPath Series B Carbon ETN 20220510 0 34.58 34.87 34.13 34.21 16209 34.21 down down correct
GRNB.US VanEck Vectors ETF Trust 20220510 0 23.93 23.95 23.75 23.8727 52227 23.8727 down down correct
GRU.US ELEMENTS Linked to the MLCX Grains Index 20220510 0 6.13 6.2299 6.13 6.16 21950 6.16 up up correct
GSEU.US Goldman Sachs ETF Trust 20220510 0 29.9827 29.9827 29.9827 29.9827 18 29.9827
GSFP.US Goldman Sachs Future Planet Equity ETF 20220510 0 29.84 29.84 29.21 29.368 6420 29.368 down down correct
GSG.US iShares S&P GSCI Commodity 20220510 0 23.2 23.31 22.76 22.85 2532916 22.85 down up incorrect
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20220510 0 29.47 29.5 28.98 29.15 539566 29.15 down down correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20220510 0 46.88 46.895 46.88 46.895 529 46.895 up up correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20220510 0 30.89 30.89 30.6126 30.6126 612 30.6126 down up incorrect
GSLC.US Goldman Sachs ETF Trust 20220510 0 80.21 80.4 78.2631 79.16 2480109 79.16 down down correct
GSP.US iPath S&P GSCI Total Return Index ETN 20220510 0 23.79 26.17 23.46 23.8603 3308 23.8603 up up correct
GSPY.US Gotham Enhanced 500 ETF 20220510 0 21.94 22.13 21.82 21.9594 1174 21.9594 up up correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20220510 0 55.35 55.52 53.41 54.57 29519 54.57 down down correct
GSY.US Invesco Ultra Short Duration ETF 20220510 0 49.72 49.7555 49.72 49.75 304051 49.75 up down incorrect
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20220510 0 24.44 24.61 23.4911 24.13 108365 24.13 down down correct
GTO.US Invesco Total Return Bond ETF 20220510 0 49.69 49.8339 49.6428 49.65 106363 49.65 down down correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20220510 0 43.28 43.72 42.35 42.86 2473858 42.86 down down correct
GURU.US Global X Guru Index ETF 20220510 0 34.47 34.47 33.7114 34.12 1633 34.12 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20220510 0 149.14 156.46 136.67 146.81 1668284 146.81 down down correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20220510 0 76.27 76.73 75.41 75.6126 2505 75.6126 down down correct
GWX.US SPDR S&P International Small Cap ETF 20220510 0 31.01 31.05 30.47 30.67 159304 30.67 down down correct
GXC.US SPDR Index Shares Funds 20220510 0 78.52 78.52 76.76 77.5553 198828 77.5553 down down correct
GXG.US Global X MSCI Colombia ETF 20220510 0 30.36 30.36 29.5 29.8515 3939 29.8515 down up incorrect
GYLD.US Arrow Dow Jones Global Yield ETF 20220510 0 13.48 13.48 13.35 13.4099 2107 13.4099 down down correct
HACK.US ETF Series Solutions 20220510 0 46.24 46.53 44.84 46.1 297832 46.1 down up incorrect
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20220510 0 37.93 38 36.04 36.8037 12523 36.8037 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20220510 0 50.15 50.49 49.015 49.53 9325 49.53 down up incorrect
HAUZ.US DBX ETF Trust 20220510 0 23.53 23.55 23.17 23.36 58584 23.36 down up incorrect
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20220510 0 29.45 29.45 28.9177 29.1342 11093 29.1342 down down correct
HCOM.US Hawaiian Telcom Holdco Inc 20220510 0 25.8 25.8 25.6348 25.6348 3745 25.6348 down down correct
HDAW.US DBX ETF Trust 20220510 0 23.45 23.45 22.5 23.2332 148372 23.2332 down up incorrect
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20220510 0 22.44 22.49 22.18 22.28 201796 22.28 down up incorrect
HDG.US ProShares Hedge Replication ETF 20220510 0 47.17 47.27 46.49 46.89 37151 46.89 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20220510 0 29.79 31.58 29.62 30.86 410891 30.86 up down incorrect
HDIV.US Exchange Listed Funds Trust 20220510 0 30.9487 30.9487 30.9487 30.9487 472 30.9487
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20220510 0 17.15 17.15 16.14 16.3842 3361 16.3842 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20220510 0 29.15 29.18 28.8639 29.0055 34002 29.0055 down up incorrect
HDRO.US ETF Series Solutions 20220510 0 12.45 12.45 11.8 12.03 65202 12.03 down down correct
HDV.US iShares Core High Dividend ETF 20220510 0 105.29 105.685 103.56 104.34 1260736 104.34 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20220510 0 70.97 71 69.81 70.28 43337 70.28 down up incorrect
HEQT.US Simplify Exchange Traded Funds 20220510 0 23.05 23.16 23.03 23.11 3602 23.11 up up correct
HEWC.US iShares Trust 20220510 0 31.9297 31.9297 31.41 31.4245 1364 31.4245 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20220510 0 37.37 37.38 36.87 37.11 73767 37.11 down up incorrect
HEWU.US iShares Trust 20220510 0 24.06 24.1865 24.06 24.1474 845 24.1474 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20220510 0 32.48 32.51 31.95 32.23 116293 32.23 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20220510 0 21.9 21.93 21.6796 21.76 9293 21.76 down down correct
HHH.US ETF Managers Trust 20220510 0 13.06 13.06 12.9951 12.9951 318 12.9951 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20220510 0 36.12 36.66 32.345 34.33 156116 34.33 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20220510 0 11.34 12.73 11.03 11.94 1864172 11.94 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20220510 0 13.37 13.47 13.2 13.25 35572 13.25 down down correct
HJEN.US Direxion Hydrogen ETF 20220510 0 15.64 15.69 15.19 15.43 14051 15.43 down down correct
HJPX.US iShares Currency Hedged JPX 20220510 0 33.2814 33.2814 33.2814 33.2814 0 33.2814
HKND.US Humankind Benefit Corporation 20220510 0 26.7268 26.7749 26.7268 26.7749 713 26.7749 up up correct
HLGE.US Hartford Longevity Economy ETF 20220510 0 23.9606 23.9606 23.9606 23.9606 0 23.9606
HMOP.US Hartford Municipal Opportunities ETF 20220510 0 37.84 37.9 37.74 37.74 138470 37.74 down down correct
HOLD.US AdvisorShares Trust 20220510 0 97.73 97.73 97.67 97.67 703 97.67 down down correct
HOM.US HOM 20220510 0 8.9197 8.9197 8.8351 8.8351 191 8.8351 down up incorrect
HOMZ.US ETF Series Solutions 20220510 0 35.86 35.86 34.62 34.8978 4944 34.8978 down up incorrect
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20220510 0 32.39 32.39 31.96 32.1199 9619 32.1199 down down correct
HTAB.US Hartford Exchange 20220510 0 19.26 19.26 19.2011 19.2096 3926 19.2096 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20220510 0 28.17 28.505 27.35 28.11 35651 28.11 down up incorrect
HTRB.US Hartford Total Return Bond ETF 20220510 0 35.03 35.07 34.9002 34.93 1337284 34.93 down up incorrect
HTUS.US Exchange Traded Concepts Trust 20220510 0 30.17 30.17 29.7499 29.7957 1456 29.7957 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20220510 0 33.48 33.48 32.8421 32.9349 51600 32.9349 down down correct
HVAL.US ALPS Hillman Active Value ETF 20220510 0 22.54 22.54 22.4058 22.4058 106 22.4058 down down correct
HYBB.US iShares BB Rated Corporate Bond ETF 20220510 0 46.08 46.14 45.8833 46.028 5289 46.028 down down correct
HYDW.US DBX ETF Trust 20220510 0 45.989 45.989 45.76 45.8997 586916 45.8997 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20220510 0 19.09 19.1286 18.99 19.03 191810 19.03 down down correct
HYG.US iShares Trust 20220510 0 77.39 77.53 76.845 77.21 45934751 77.21 down down correct
HYGH.US iShares U.S. ETF Trust 20220510 0 83.15 83.2276 82.705 83.0946 13371 83.0946 down up incorrect
HYGV.US FlexShares Trust 20220510 0 43.2 43.205 42.84 42.98 99845 42.98 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20220510 0 35.37 35.4321 35.145 35.29 7710373 35.29 down down correct
HYLD.US Exchange Listed Funds Trust 20220510 0 27.4 27.48 27.25 27.36 10086 27.36 down down correct
HYLV.US IQ S&P High Yield Low Volatility Bond ETF 20220510 0 21.9831 21.9859 21.872 21.9706 10103 21.9706 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20220510 0 52 52.015 51.725 51.77 1089430 51.77 down down correct
HYS.US PIMCO 0 20220510 0 92.5 92.5 91.77 92.14 302577 92.14 down down correct
HYTR.US CP High Yield Trend ETF 20220510 0 22.13 22.13 22.1 22.115 434 22.115 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20220510 0 41.4899 41.4899 41.26 41.3029 1574 41.3029 down down correct
IAI.US iShares U.S. Broker 20220510 0 87.27 87.27 84.69 86.07 126951 86.07 down down correct
IAK.US iShares U.S. Insurance ETF 20220510 0 85.76 86.5 83.94 84.67 75629 84.67 down down correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20220510 0 23.18 23.21 23.1359 23.1359 11681 23.1359 down down correct
IAT.US iShares U.S. Regional Banks ETF 20220510 0 52.96 53.36 51.0379 52.02 295893 52.02 down down correct
IAU.US iShares Gold Trust 20220510 0 35.39 35.435 34.87 34.91 14548565 34.91 down down correct
IAUM.US iShares® Gold Trust Micro 20220510 0 18.63 18.63 18.34 18.35 3119610 18.35 down up incorrect
IBCE.US iShares iBonds Mar 2023 Term Corporate ex 20220510 0 24.28 24.299 24.28 24.29 2950 24.29 up up correct
IBD.US Northern Lights Fund Trust IV 20220510 0 23.65 23.7499 23.65 23.7101 36810 23.7101 up up correct
IBDD.US iShares iBonds Mar 2023 Term Corporate ETF 20220510 0 26.51 26.51 26.485 26.485 7063 26.485 down down correct
IBDN.US iShares Trust 20220510 0 24.98 25.02 24.98 25 465625 25 up down incorrect
IBDO.US iShares iBonds Dec 2023 Term Corporate ETF 20220510 0 25.14 25.18 25.13 25.15 2340115 25.15 up down incorrect
IBDP.US iShares iBonds Dec 2024 Term Corporate ETF 20220510 0 24.91 24.91 24.87 24.9 538205 24.9 down down correct
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20220510 0 24.98 24.99 24.91 24.96 288218 24.96 down up incorrect
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20220510 0 24.04 24.1199 24.02 24.02 335243 24.02 down up incorrect
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20220510 0 24.23 24.252 24.16 24.16 161067 24.16 down down correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20220510 0 25.52 25.52 25.2904 25.34 103587 25.34 down down correct
IBDU.US iShares Trust 20220510 0 23.22 23.27 23.1344 23.17 2486396 23.17 down down correct
IBDV.US iShares Trust 20220510 0 21.74 21.8 21.68 21.695 108075 21.695 down down correct
IBDW.US iShares Trust 20220510 0 21.14 21.2378 21.12 21.1397 70251 21.1397 down up incorrect
IBMK.US iShares iBonds Dec 2022 Term Muni Bond ETF 20220510 0 25.92 25.92 25.88 25.9 283625 25.9 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20220510 0 29.24 29.24 28.74 29.13 25544 29.13 down down correct
IBUY.US Amplify Online Retail ETF 20220510 0 47.06 47.39 44.93 45.95 80199 45.95 down down correct
ICOL.US iShares MSCI Colombia ETF 20220510 0 10.69 10.745 10.56 10.6318 6521 10.6318 down down correct
IDAT.US Ishares Trust 20220510 0 22.3 22.33 21.82 22.1352 2096 22.1352 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20220510 0 57.16 57.26 56.15 56.55 2467005 56.55 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20220510 0 25.21 25.2342 24.8 24.978 99161 24.978 down down correct
IDIV.US Metaurus U.S. Equity Cumulative Dividends Fund 20220510 0 7.45 7.8 7.45 7.76 29731 7.76 up up correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20220510 0 29.26 29.26 28.82 28.98 437476 28.98 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20220510 0 31.14 31.21 30.96 31.1691 1544 31.1691 up up correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20220510 0 27.95 28.7468 27.75 28.4 46083 28.4 up up correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20220510 0 26.49 26.56 26.0927 26.315 17822 26.315 down up incorrect
IDRV.US iShares Trust 20220510 0 40.04 40.22 39.0492 39.57 84127 39.57 down down correct
IDU.US iShares U.S. Utilities ETF 20220510 0 87.97 88.655 85.44 86.43 140472 86.43 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20220510 0 20.7843 20.835 20.53 20.66 489921 20.66 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20220510 0 49.82 49.89 48.905 49.35 28937401 49.35 down up incorrect
IEUR.US iShares Core MSCI Europe ETF 20220510 0 47.88 47.94 47.075 47.42 3302061 47.42 down down correct
IEV.US iShares Trust 20220510 0 45.43 45.53 44.73 45.09 1146474 45.09 down up incorrect
IEZ.US iShares U.S. Oil Equipment & Services ETF 20220510 0 17.32 17.71 16.74 17.15 505889 17.15 down down correct
IG.US Principal Exchange 20220510 0 22.4004 22.41 22.3301 22.3444 13965 22.3444 down down correct
IGBH.US iShares Interest Rate Hedged Long 20220510 0 23.39 23.39 23.21 23.24 150881 23.24 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20220510 0 54.45 54.74 54.2 54.21 681873 54.21 down up incorrect
IGM.US iShares Expanded Tech Sector ETF 20220510 0 319 320.71 310.3657 315.88 54302 315.88 down down correct
IGN.US iShares North American Tech 20220510 0 62.8 63.14 61.44 62.54 48723 62.54 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20220510 0 34.92 35.27 33.94 34.73 183626 34.73 down down correct
IHDG.US WisdomTree Trust 20220510 0 39.7 39.71 39.11 39.41 163693 39.41 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20220510 0 182.9337 183.76 180.46 182.66 15185 182.66 down down correct
IHF.US iShares U.S. Healthcare Providers ETF 20220510 0 260.46 261.17 254.75 257.68 146085 257.68 down down correct
IHI.US iShares U.S. Medical Devices ETF 20220510 0 51.76 52.2075 50.54 51.35 2046672 51.35 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20220510 0 20.43 20.4611 20.36 20.42 12987 20.42 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20220510 0 24.52 24.53 24.49 24.495 8249 24.495 down down correct
IIGV.US Invesco Exchange 20220510 0 23.65 23.71 23.59 23.59 3771 23.59 down up incorrect
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20220510 0 25.05 25.075 24.89 24.89 7426 24.89 down down correct
IJH.US iShares Trust 20220510 0 241.81 243.22 234 238.25 3508336 238.25 down down correct
IJJ.US iShares S&P Mid 20220510 0 100.7 100.9 97.2509 98.9 411084 98.9 down down correct
IJK.US iShares S&P Mid 20220510 0 68.48 68.93 66.17 67.48 637140 67.48 down down correct
IJR.US iShares Core S&P Small 20220510 0 97.15 97.75 93.87 95.63 6725592 95.63 down down correct
IJS.US iShares S&P Small 20220510 0 94.27 94.55 90.9101 92.48 601275 92.48 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20220510 0 22.92 23.0492 22.92 23.0492 1824 23.0492 up up correct
ILCB.US iShares Morningstar U.S. Equity ETF 20220510 0 55.59 55.59 54.375 54.95 10554 54.95 down down correct
ILCG.US iShares Morningstar Growth ETF 20220510 0 53.68 53.99 52.175 53.04 106847 53.04 down down correct
ILCV.US iShares Morningstar Value ETF 20220510 0 64.65 64.66 63.1 63.7 22812 63.7 down down correct
ILDR.US First Trust Exchange 20220510 0 14.09 14.53 14.01 14.3426 6385 14.3426 up down incorrect
ILF.US iShares Latin America 40 ETF 20220510 0 24.71 24.81 24.21 24.54 6139929 24.54 down down correct
ILTB.US iShares Trust 20220510 0 56.7 56.89 56.4161 56.49 31992 56.49 down down correct
IMCB.US iShares Morningstar Mid 20220510 0 60.67 60.76 58.78 59.6075 42626 59.6075 down down correct
IMCG.US iShares Morningstar Mid 20220510 0 54.63 55.0225 52.76 53.77 277897 53.77 down down correct
IMTB.US iShares Core 5 20220510 0 45.25 45.3335 45.16 45.2 15623 45.2 down down correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20220510 0 31.29 31.34 30.69 30.97 502753 30.97 down up incorrect
INCO.US Columbia India Consumer ETF 20220510 0 47.24 47.24 46.53 46.77 6674 46.77 down down correct
INDF.US Exchange Traded Concepts Trust 20220510 0 30.55 30.55 30.4558 30.4558 212 30.4558 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20220510 0 47.86 47.86 46.03 46.64 29237 46.64 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20220510 0 42.94 43.87 41.86 41.9818 134725 41.9818 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20220510 0 30.5 30.63 29.67 29.99 458900 29.99 down down correct
INKM.US SSGA Active Trust 20220510 0 32.12 32.12 31.8 31.8134 50125 31.8134 down up incorrect
INMU.US BlackRock Intermediate Muni Income Bond ETF 20220510 0 23.55 23.55 23.5 23.5 1241 23.5 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20220510 0 25.3 25.3 24.865 25.01 369690 25.01 down down correct
IOCT.US Innovator ETFs Trust 20220510 0 23.2799 23.2799 23.2799 23.2799 0 23.2799
IOO.US iShares Global 100 ETF 20220510 0 68.54 68.76 67.5376 67.91 123171 67.91 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20220510 0 55.08 55.08 54.18 54.53 91129 54.53 down down correct
IPAY.US ETF Series Solutions 20220510 0 42.17 42.2372 40.38 41.29 144593 41.29 down up incorrect
IPO.US Renaissance IPO ETF 20220510 0 29.69 30.23 27.56 28.79 105664 28.79 down down correct
IPOS.US Renaissance International IPO ETF 20220510 0 16.6 16.6 16.28 16.3275 1407 16.3275 down down correct
IQDE.US FlexShares International Quality Dividend Defensive Index Fund 20220510 0 20.72 20.72 20.48 20.55 4940 20.55 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20220510 0 21.76 21.8 21.42 21.57 188571 21.57 down up incorrect
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20220510 0 25.58 25.58 25.21 25.2854 4427 25.2854 down down correct
IQIN.US IQ 500 International ETF 20220510 0 29.26 29.26 28.9756 28.9756 1738 28.9756 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20220510 0 32.57 32.59 31.99 32.24 2956544 32.24 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20220510 0 24.64 24.679 24.58 24.679 5473 24.679 up up correct
IQSU.US IQ Candriam ESG US Equity ETF 20220510 0 34.65 34.68 34.1151 34.3592 14113 34.3592 down down correct
IRBO.US iShares Robotics and Artificial Intelligence Multisector ETF 20220510 0 27.81 27.9099 26.81 27.2 73055 27.2 down up incorrect
ISCB.US iShares Morningstar Small 20220510 0 46.68 46.68 45.49 45.951 6330 45.951 down down correct
ISCF.US iShares Trust 20220510 0 30.71 30.725 30.17 30.41 90138 30.41 down down correct
ISCG.US iShares Morningstar Small 20220510 0 36.9 36.9 35.4101 36.17 41956 36.17 down down correct
ISCV.US iShares Morningstar Small 20220510 0 54.04 54.04 52.2563 52.912 20750 52.912 down down correct
ISRA.US VanEck Vectors Israel ETF 20220510 0 37.5 37.9595 37.5 37.9595 508 37.9595 up up correct
ISWN.US Amplify ETF Trust 20220510 0 20.555 20.58 20.48 20.5097 3356 20.5097 down up incorrect
ISZE.US iShares MSCI Intl Size Factor ETF 20220510 0 24.6234 24.6234 24.6234 24.6234 0 24.6234
ITAN.US Alpha Architect ETF Trust 20220510 0 21.53 21.99 21.53 21.8 930 21.8 up up correct
ITEQ.US BlueStar Israel Technology ETF 20220510 0 45.43 45.95 43.86 44.73 194757 44.73 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20220510 0 89.55 89.9 87.22 88.31 6486606 88.31 down down correct
IVE.US iShares Trust 20220510 0 146.64 147.02 143.15 144.5 1205072 144.5 down down correct
IVES.US ETF Managers Trust 20220510 0 31.83 31.83 30.668 31.26 1271 31.26 down down correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20220510 0 23.77 23.83 23.39 23.57 1357329 23.57 down down correct
IVOG.US Vanguard S&P Mid 20220510 0 170.07 170.36 164.52 167.256 11104 167.256 down up incorrect
IVOL.US Krane Shares Trust 20220510 0 26.11 26.175 25.87 26.08 201105 26.08 down down correct
IVOO.US Vanguard Admiral Funds 20220510 0 163.81 163.9449 158.9605 161.43 46201 161.43 down down correct
IVOV.US Vanguard S&P Mid 20220510 0 153.7 153.7 149.43 151.09 23433 151.09 down up incorrect
IVV.US iShares Core S&P 500 ETF 20220510 0 406.205 407.76 396.53 400.71 10345327 400.71 down down correct
IVW.US iShares S&P 500 Growth ETF 20220510 0 65 65.24 63.35 64.17 4862794 64.17 down down correct
IWB.US iShares Russell 1000 ETF 20220510 0 222.48 223.3 216.89 219.54 2110859 219.54 down up incorrect
IWC.US iShares Micro 20220510 0 110.63 111.05 106.91 108.82 57447 108.82 down down correct
IWD.US iShares Russell 1000 Value ETF 20220510 0 154.82 155.3137 151.06 152.68 4307999 152.68 down up incorrect
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20220510 0 28.7 29.1816 28.7 29.1816 4035 29.1816 up down incorrect
IWF.US iShares Russell 1000 Growth ETF 20220510 0 235.26 236.1384 228.75 231.92 3565405 231.92 down down correct
IWFH.US iShares Virtual Work and Life Multisector ETF 20220510 0 14.21 14.21 13.8 14 1291 14 down down correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20220510 0 20.66 20.66 20.2826 20.2826 106 20.2826 down down correct
IWL.US iShares Russell Top 200 ETF 20220510 0 96.09 96.39 93.8206 94.76 493735 94.76 down up incorrect
IWM.US iShares Trust 20220510 0 177.57 178.905 171.2 174.95 52601784 174.95 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20220510 0 15.4802 15.4802 15.4802 15.4802 0 15.4802
IWN.US iShares Russell 2000 Value ETF 20220510 0 145.1 145.89 140.16 142.86 1929460 142.86 down down correct
IWO.US iShares Russell 2000 Growth ETF 20220510 0 212.03 213.72 203.73 208.66 1325293 208.66 down down correct
IWP.US iShares Russell Mid 20220510 0 82.84 83.51 79.6 81.65 4029072 81.65 down down correct
IWR.US iShares Russell Mid 20220510 0 69.45 69.86 67.3 68.45 4741446 68.45 down up incorrect
IWS.US iShares Russell Mid 20220510 0 110.31 110.605 107.16 108.71 934839 108.71 down down correct
IWV.US iShares Russell 3000 ETF 20220510 0 232.69 233.54 227 229.77 328329 229.77 down down correct
IWX.US iShares Russell Top 200 Value ETF 20220510 0 65.32 65.57 63.94 64.49 339942 64.49 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20220510 0 135.12 135.41 131.73 133.32 624329 133.32 down up incorrect
IXC.US iShares Global Energy ETF 20220510 0 36.15 36.66 35.21 35.89 1149418 35.89 down down correct
IXG.US iShares Global Financials ETF 20220510 0 71.14 71.28 69.41 70.09 80439 70.09 down down correct
IXJ.US iShares Global Healthcare ETF 20220510 0 81.34 81.61 80.395 81.08 100387 81.08 down down correct
IXN.US iShares Global Tech ETF 20220510 0 50.037 50.25 48.94 49.64 553297 49.64 down down correct
IXP.US iShares Global Comm Services ETF 20220510 0 64.78 64.82 63.55 64.08 135344 64.08 down up incorrect
IXSE.US WisdomTree India ex 20220510 0 31.63 31.7907 31.63 31.7907 1255 31.7907 up up correct
IYC.US iShares U.S. Consumer Services ETF 20220510 0 63.28 63.46 61.04 61.94 735907 61.94 down down correct
IYE.US iShares U.S. Energy ETF 20220510 0 40.73 41.5 39.56 40.45 3254298 40.45 down down correct
IYF.US iShares U.S. Financials ETF 20220510 0 75.28 75.63 73 73.96 2290874 73.96 down down correct
IYG.US iShares U.S. Financial Services ETF 20220510 0 159.17 160.36 153.99 156.05 966858 156.05 down down correct
IYH.US iShares U.S. Healthcare ETF 20220510 0 265.14 266.51 261.45 263.83 90300 263.83 down up incorrect
IYK.US iShares U.S. Consumer Goods ETF 20220510 0 206.71 207.11 203.46 204.18 141493 204.18 down down correct
IYM.US iShares U.S. Basic Materials ETF 20220510 0 136.45 136.7983 132.01 133.81 174805 133.81 down down correct
IYR.US iShares U.S. Real Estate ETF 20220510 0 96.68 97.37 93.06 93.75 16636044 93.75 down down correct
IYW.US iShares U.S. Technology ETF 20220510 0 87.45 88.09 85.3645 86.75 1324517 86.75 down down correct
IYY.US iShares Dow Jones U.S. ETF 20220510 0 98.8 99.16 96.3507 97.47 52630 97.47 down up incorrect
JAAA.US Janus Detroit Street Trust 20220510 0 50.11 50.11 49.8 49.82 85447 49.82 down down correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20220510 0 48.36 48.42 48.2803 48.2898 423138 48.2898 down down correct
JCTR.US J.P. Morgan Exchange 20220510 0 53.6186 53.6186 53.6186 53.6186 21 53.6186
JDIV.US JPMorgan U.S. Dividend ETF 20220510 0 34.18 34.18 33.12 33.3963 15596 33.3963 down down correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20220510 0 10.37 11.46 10.1262 11.13 5588486 11.13 up down incorrect
JEPI.US J.P. Morgan Exchange 20220510 0 57.25 57.38 56.1201 56.53 6090391 56.53 down down correct
JETS.US U.S. Global Jets ETF 20220510 0 19.49 19.58 18.92 19.28 8365710 19.28 down up incorrect
JFWD.US Jacob Funds Inc. 20220510 0 8.7829 9.24 8.7829 9.1022 693 9.1022 up up correct
JGLD.US Amplify Pure Junior Gold Miners ETF 20220510 0 21.2501 21.2501 21.03 21.03 3610 21.03 down down correct
JHCB.US John Hancock Exchange 20220510 0 21.7899 21.7899 21.6701 21.7227 384 21.7227 down down correct
JHCS.US John Hancock Exchange 20220510 0 26.8901 26.8901 26.6764 26.6764 1210 26.6764 down down correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20220510 0 24.81 24.8597 24.6665 24.71 5024 24.71 down down correct
JHMA.US John Hancock Exchange 20220510 0 46.171 46.171 46.171 46.171 182 46.171
JHMB.US John Hancock Exchange 20220510 0 22.7 22.7 22.7 22.7 0 22.7
JHMC.US John Hancock Multifactor Consumer Discretionary ETF 20220510 0 42.23 42.5913 42.23 42.5913 484 42.5913 up up correct
JHMD.US John Hancock Multifactor Developed International ETF 20220510 0 28.73 28.73 28.2567 28.46 11486 28.46 down down correct
JHME.US John Hancock Exchange 20220510 0 31.1 31.6834 30.23 30.9148 23006 30.9148 down down correct
JHMF.US John Hancock Multifactor Financials ETF 20220510 0 44.79 45.065 44.64 45.0548 1496 45.0548 up up correct
JHMH.US John Hancock Multifactor Health Care ETF 20220510 0 44.8388 45.28 44.74 45.2074 18182 45.2074 up up correct
JHMI.US John Hancock Exchange 20220510 0 46.5 46.63 46.26 46.2803 1084 46.2803 down down correct
JHML.US John Hancock Multifactor Large Cap ETF 20220510 0 51.11 51.33 49.91 50.48 72925 50.48 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20220510 0 47.54 47.69 46 46.8 296476 46.8 down down correct
JHMS.US John Hancock Exchange 20220510 0 38.6 38.8099 38.06 38.2523 25802 38.2523 down up incorrect
JHMT.US John Hancock Multifactor Technology ETF 20220510 0 76.3 76.52 74.2999 75.57 5681 75.57 down down correct
JHMU.US John Hancock Exchange 20220510 0 36.9 36.9 36.0401 36.3669 1611 36.3669 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20220510 0 30.98 30.98 29.89 30.4165 14396 30.4165 down down correct
JIB.US Janus Detroit Street Trust 20220510 0 44.22 44.22 44.22 44.22 1 44.22
JIDA.US JPMorgan ActiveBuilders International Equity ETF 20220510 0 40.17 40.17 40.1473 40.1473 398 40.1473 down down correct
JIG.US J.P. Morgan Exchange 20220510 0 52.44 52.44 51.52 52.0277 144999 52.0277 down down correct
JIGB.US J.P. Morgan Exchange 20220510 0 46.795 46.795 46.7344 46.7344 1047 46.7344 down down correct
JJA.US iPath Series B Bloomberg Agriculture Subindex Total Return ETN 20220510 0 27.01 28.99 26.9501 27.1 40016 27.1 up up correct
JJC.US iPath Series B Bloomberg Copper Subindex Total Return ETN 20220510 0 21.14 21.24 20.75 20.77 22566 20.77 down down correct
JJE.US iPath Series B Bloomberg Energy Subindex Total Return ETN 20220510 0 65.89 65.89 65.89 65.89 101 65.89
JJG.US iPath Series B Bloomberg Grains Subindex Total Return ETN 20220510 0 85.88 86.62 85.75 85.93 22528 85.93 up down incorrect
JJM.US iPath® Bloomberg Industrial Metals Subindex Total Return(SM) ETN 20220510 0 68.01 69.0001 67.89 69.0001 1206 69.0001 up up correct
JJN.US iPath Series B Bloomberg Nickel Subindex Total Return ETN 20220510 0 36.82 37.355 36.61 37.295 11908 37.295 up up correct
JJP.US iPath® Bloomberg Precious Metals Subindex Total Return(SM) ETN 20220510 0 62.41 65.71 56.17 65.71 2114 65.71 up up correct
JJT.US iPath Series B Bloomberg Tin Subindex Total Return ETN 20220510 0 108.14 111.49 101 106.002 9329 106.002 down down correct
JJU.US iPath® Series B Bloomberg Aluminum Subindex Total Return ETN 20220510 0 57.43 58.955 57.0501 58.5309 6372 58.5309 up up correct
JMBS.US Janus Henderson Mortgage 20220510 0 48.17 48.3671 48.17 48.22 118459 48.22 up up correct
JMIN.US JPMorgan U.S. Minimum Volatility ETF 20220510 0 36.77 36.77 36.21 36.3398 6849 36.3398 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20220510 0 38.55 38.5596 37.5789 38.0773 28742 38.0773 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20220510 0 95.9 96.1602 95.33 95.71 12963611 95.71 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20220510 0 52 53.19 46.95 48.44 2035125 48.44 down up incorrect
JO.US iPath Series B Bloomberg Coffee Subindex Total Return ETN 20220510 0 55.74 56.44 55.15 55.87 10857 55.87 up up correct
JOJO.US Tidal ETF Trust 20220510 0 16.15 16.16 16.1078 16.1078 7399 16.1078 down down correct
JOYY.US Infusive® Compounding Global Equities ETF 20220510 0 23.89 24.01 23.7388 23.7388 704 23.7388 down up incorrect
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20220510 0 51.14 51.14 50.53 50.8131 7956 50.8131 down down correct
JPIE.US J.P. Morgan Exchange 20220510 0 47.11 47.2 47.0785 47.105 2989 47.105 down down correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20220510 0 52.11 52.18 51.38 51.63 78104 51.63 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20220510 0 39.79 39.88 39.66 39.7551 42997 39.7551 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20220510 0 86.96 87.01 84.65 85.43 7063 85.43 down up incorrect
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20220510 0 39.58 39.58 38.27 38.94 77628 38.94 down up incorrect
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20220510 0 98.46 98.46 96.0599 96.84 65672 96.84 down down correct
JPXN.US iShares JPX 20220510 0 58.97 58.99 58.3 58.4012 6551 58.4012 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20220510 0 39.08 39.08 38.22 38.59 76556 38.59 down up incorrect
JRNY.US ALPS Global Travel Beneficiaries ETF 20220510 0 20.43 20.57 20.3525 20.3525 1535 20.3525 down up incorrect
JSCP.US JPMorgan Short Duration Core Plus ETF 20220510 0 47.035 47.0599 46.97 47.03 31781 47.03 down down correct
JSTC.US Tidal ETF Trust 20220510 0 14.91 14.93 14.75 14.8328 19391 14.8328 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20220510 0 45.2908 45.2908 45.2908 45.2908 57 45.2908
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20220510 0 57.9752 57.9752 56.7987 57.0328 3811 57.0328 down up incorrect
JVAL.US JPMorgan U.S. Value Factor ETF 20220510 0 34.82 34.9002 34.0542 34.34 87017 34.34 down up incorrect
JXI.US iShares Global Utilities ETF 20220510 0 63.07 63.23 61.973 62.2577 18323 62.2577 down down correct
JZRO.US Janus Detroit Street Trust 20220510 0 24.35 24.35 23.93 24.1163 4431 24.1163 down down correct
KALL.US KraneShares MSCI All China Index ETF 20220510 0 21.8599 21.8599 21.7082 21.7082 839 21.7082 down down correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20220510 0 32.74 33.175 31.96 32.46 98107 32.46 down down correct
KBA.US KraneShares Trust 20220510 0 32.44 32.44 32.02 32.24 144847 32.24 down down correct
KBE.US SPDR S&P Bank ETF 20220510 0 47.24 47.54 45.43 46.34 5935785 46.34 down down correct
KBND.US KraneShares Bloomberg Barclays China Bond Inclusion Index ETF 20220510 0 32.18 32.265 32.18 32.265 381 32.265 up down incorrect
KBUY.US KraneShares MSCI All China Consumer Discretionary Index ETF 20220510 0 18.6506 18.6506 18.6506 18.6506 36 18.6506
KCCA.US KraneShares California Carbon Allowance ETF 20220510 0 25 25.74 24.77 25.53 125056 25.53 up down incorrect
KCE.US SPDR S&P Capital Markets ETF 20220510 0 77 77 74.685 75.62 22863 75.62 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20220510 0 14.21 14.21 13.7667 13.9745 22258 13.9745 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20220510 0 26.39 26.46 26.08 26.08 7158 26.08 down up incorrect
KESG.US KraneShares Trust 20220510 0 19.199 19.199 19.199 19.199 44 19.199
KEUA.US KraneShares European Carbon Allowance ETF 20220510 0 32.1 32.13 31.58 31.8062 5174 31.8062 down down correct
KFVG.US KraneShares CICC China 5G & Semiconductor Index ETF 20220510 0 16.41 16.41 16.195 16.282 4123 16.282 down up incorrect
KFYP.US KraneShares CICC China Leaders 100 Index ETF 20220510 0 25.28 25.29 25.19 25.19 9943 25.19 down down correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20220510 0 30.49 31.07 29.841 30.22 28285 30.22 down down correct
KGRO.US KraneShares China Innovation ETF 20220510 0 15.93 15.9317 15.83 15.9317 342 15.9317 up up correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20220510 0 28.99 29.035 28.99 29.035 825 29.035 up up correct
KIE.US SPDR S&P Insurance ETF 20220510 0 39.04 39.22 37.92 38.38 1028273 38.38 down up incorrect
KLCD.US KFA Large Cap Quality Dividend Index ETF 20220510 0 31.488 31.488 30.81 31.0196 2823 31.0196 down down correct
KLDW.US Knowledge Leaders Developed World ETF 20220510 0 37.38 37.38 36.8471 37.0665 4956 37.0665 down down correct
KLNE.US Direxion Daily Global Clean Energy Bull 2X Shares 20220510 0 13.79 13.88 13.04 13.42 1957 13.42 down down correct
KMED.US KraneShares Emerging Markets Healthcare Index ETF 20220510 0 20.8612 20.8612 20.8612 20.8612 7 20.8612
KMLM.US KFA Mount Lucas Index Strategy ETF 20220510 0 35 35.2 34.93 35.1088 24543 35.1088 up up correct
KOCG.US SHP ETF Trust 20220510 0 21.34 22.339 20.11 21.19 26911 21.19 down down correct
KOIN.US Capital Link NextGen Protocol ETF 20220510 0 34.58 34.58 33.63 34.0738 2721 34.0738 down down correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20220510 0 72.4724 72.4724 72.4724 72.4724 126 72.4724
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20220510 0 9.2206 9.2238 7.54 8.01 26216567 8.01 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20220510 0 42.93 43.05 41.3113 42.08 142403 42.08 down down correct
KONG.US ETF Opportunities Trust 20220510 0 22.4674 22.4674 22.4674 22.4674 0 22.4674
KORP.US American Century Diversified Corporate Bond ETF 20220510 0 47.32 47.32 47.15 47.2257 7831 47.2257 down down correct
KORU.US Direxion Shares ETF Trust 20220510 0 13.43 13.43 12.85 13.07 58205 13.07 down up incorrect
KRBN.US KraneShares Global Carbon ETF 20220510 0 48.95 49.28 48.4315 48.93 315270 48.93 down down correct
KRE.US SPDR S&P Regional Banking ETF 20220510 0 62.13 62.57 59.84 61.04 14772190 61.04 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20220510 0 49.43 49.43 48.92 49.15 972950 49.15 down down correct
KSCD.US KFA Small Cap Quality Dividend Index ETF 20220510 0 26.4596 26.47 25.945 25.9883 3428 25.9883 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20220510 0 15.62 15.6649 15.57 15.63 16258 15.63 up up correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20220510 0 19.15 19.4 19.06 19.242 7452 19.242 up up correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20220510 0 22.66 22.66 22.2628 22.2628 266 22.2628 down up incorrect
KWEB.US KraneShares CSI China Internet ETF 20220510 0 25.11 25.3 24.215 24.79 40370481 24.79 down down correct
KXI.US iShares Global Consumer Staples ETF 20220510 0 61.35 61.36 60.47 60.76 54632 60.76 down down correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20220510 0 68.62 76.4745 61.4634 67.28 4745306 67.28 down down correct
LABU.US Direxion Shares ETF Trust 20220510 0 5.85 6.26 5.28 5.88 71451195 5.88 up up correct
LCG.US Sterling Capital Focus Equity ETF 20220510 0 20.67 20.67 19.955 20.16 35886 20.16 down down correct
LCR.US Leuthold Core ETF 20220510 0 28.8752 28.9315 28.8 28.9315 1819 28.9315 up down incorrect
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20220510 0 40.1 40.1 39.54 39.7075 4508 39.7075 down up incorrect
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20220510 0 44.95 44.95 43.89 44.39 5086 44.39 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20220510 0 97.29 97.33 97.12 97.2 112744 97.2 down down correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20220510 0 34.34 34.34 34.1878 34.26 47543 34.26 down down correct
LGH.US HCM Defender 500 Index ETF 20220510 0 36.54 36.54 36.02 36.16 44410 36.16 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20220510 0 135.8 136.09 132.77 133.6 34213 133.6 down down correct
LGOV.US First Trust Exchange 20220510 0 23.99 24 23.84 23.9114 11450 23.9114 down down correct
LIT.US Global X Funds 20220510 0 65 65.86 63.3208 64.28 706339 64.28 down down correct
LOPP.US Gabelli ETFs Trust 20220510 0 24.062 24.062 24.062 24.062 66 24.062
LOPX.US Direxion Low Priced Stock ETF 20220510 0 5.7864 5.7864 5.7864 5.7864 332 5.7864
LOUP.US Innovator ETFs Trust 20220510 0 34.12 34.33 32.56 33.3 21009 33.3 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20220510 0 112.08 112.36 111.57 111.67 25638404 111.67 down down correct
LQDB.US iShares Trust 20220510 0 87.1845 87.1845 87.1845 87.1845 2 87.1845
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20220510 0 91.14 91.21 90.76 90.87 45828 90.87 down down correct
LRGF.US iShares MSCI USA Multifactor ETF 20220510 0 40.73 40.7838 39.83 40.26 170960 40.26 down down correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20220510 0 26.8601 26.8601 24.98 26.005 5004 26.005 down down correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20220510 0 30.36 30.5188 29.82 30.1571 79366 30.1571 down down correct
LSAT.US Two Roads Shared Trust 20220510 0 32.52 32.61 31.82 32.1487 82207 32.1487 down down correct
LSST.US Natixis ETF Trust 20220510 0 24.031 24.065 24.03 24.065 3502 24.065 up up correct
LTL.US ProShares Ultra Telecommunications 20220510 0 38.28 38.28 37.11 37.6451 1260 37.6451 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20220510 0 70.69 71.33 70.38 70.49 109311 70.49 down down correct
LVOL.US American Century Low Volatility ETF 20220510 0 42.4935 42.4935 42.4935 42.4935 0 42.4935
MAKX.US ProShares S&P Kensho Smart Factories ETF 20220510 0 30.4634 30.4634 30.4634 30.4634 32 30.4634
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20220510 0 20.05 20.05 19.7 19.76 143027 19.76 down down correct
MBOX.US Freedom Day Dividend ETF 20220510 0 25.58 25.78 25.56 25.6473 3605 25.6473 up up correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20220510 0 21.34 21.34 21.29 21.29 11482 21.29 down down correct
MCRO.US IQ Hedge Macro Tracker ETF 20220510 0 25.6753 25.6753 25.6753 25.6753 4 25.6753
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20220510 0 442.29 444.85 428.02 435.78 1600625 435.78 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20220510 0 65.42 66.01 63.5635 64.57 168548 64.57 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20220510 0 64.59 64.79 62.49 63.5 240067 63.5 down up incorrect
MENV.US AdvisorShares Trust 20220510 0 23.0311 23.0311 23.0311 23.0311 0 23.0311
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20220510 0 78 78.4 76.2419 76.8002 2955 76.8002 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20220510 0 26.22 26.22 25.8 25.9461 12639 25.9461 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20220510 0 19.31 19.37 19.0695 19.1569 36922 19.1569 down up incorrect
MFUS.US PIMCO RAFI Dynamic Multi 20220510 0 38.24 38.53 37.97 38.3045 11191 38.3045 up up correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20220510 0 141.24 141.7 137.99 139.34 312016 139.34 down up incorrect
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20220510 0 196.5 197.46 191.31 193.89 561945 193.89 down down correct
MGV.US Vanguard World Fund 20220510 0 102.13 102.352 99.95 100.76 3063441 100.76 down up incorrect
MID.US American Century Mid Cap Growth Impact ETF 20220510 0 40.63 40.63 39.27 39.8915 3238 39.8915 down down correct
MIDE.US DBX ETF Trust 20220510 0 24.0497 24.0497 23.9526 23.9526 976 23.9526 down down correct
MIDF.US iShares MSCI USA Mid 20220510 0 36.04 36.05 35.72 35.7428 502 35.7428 down down correct
MIDU.US Direxion Shares ETF Trust 20220510 0 40.63 40.76 36.945 38.76 62779 38.76 down down correct
MINC.US AdvisorShares Trust 20220510 0 46.2498 46.29 46.2498 46.285 866 46.285 up up correct
MINO.US PIMCO ETF Trust 20220510 0 44.4 44.4 44.181 44.245 5137 44.245 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20220510 0 99.69 99.72 99.68 99.68 1255801 99.68 down up incorrect
MJ.US ETFMG Alternative Harvest ETF 20220510 0 7.59 7.7 7.16 7.34 1355355 7.34 down down correct
MJIN.US MJIN 20220510 0 19.38 20.66 19.38 20.2082 4634 20.2082 up up correct
MJUS.US ETF Managers Trust 20220510 0 3.23 3.26 3.185 3.26 3200 3.26 up up correct
MJXL.US ETF Managers Trust 20220510 0 1.33 1.36 1.1201 1.21 29591 1.21 down down correct
MLPA.US Global X MLP ETF 20220510 0 39.56 39.81 38.11 38.89 304998 38.89 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20220510 0 17.79 17.79 17.05 17.4322 15968 17.4322 down down correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20220510 0 37.77 37.77 37.77 37.77 124 37.77
MLPX.US Global X MLP & Energy Infrastructure ETF 20220510 0 41.21 41.51 39.8042 40.56 241040 40.56 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20220510 0 24.34 24.37 24.26 24.31 432882 24.31 down up incorrect
MMIT.US IndexIQ Active ETF Trust 20220510 0 24.28 24.28 24.2001 24.22 148933 24.22 down down correct
MMLG.US First Trust Exchange 20220510 0 18.06 18.085 17.4 17.7617 47947 17.7617 down down correct
MMSC.US MMSC 20220510 0 14 14.21 14 14.1807 800 14.1807 up up correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20220510 0 169.56 170.97 168.79 169.986 7822 169.986 up up correct
MNA.US IQ Merger Arbitrage ETF 20220510 0 31.41 31.41 31.1101 31.22 74326 31.22 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20220510 0 94.1 94.83 91.9483 92.94 842432 92.94 down down correct
MOON.US Direxion Moonshot Innovators ETF 20220510 0 14.48 14.5057 13.5801 13.98 33779 13.98 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20220510 0 15.41 15.63 15.05 15.3 168100 15.3 down down correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20220510 0 36.7544 36.8 36.165 36.4969 2909 36.4969 down down correct
MRAD.US Guinness Atkinson Funds 20220510 0 15.48 15.48 14.82 15.082 610 15.082 down down correct
MSOS.US AdvisorShares Pure US Cannabis ETF 20220510 0 14.05 14.25 13.32 13.72 1726830 13.72 down up incorrect
MTGP.US WisdomTree Mortgage Plus Bond Fund 20220510 0 46.2 46.405 46.026 46.27 16963 46.27 up up correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20220510 0 16.17 16.24 15.6064 15.6064 2000 15.6064 down down correct
MTVR.US Exchange Traded Concepts Trust 20220510 0 17.06 17.06 16.64 16.7589 3667 16.7589 down down correct
MUB.US iShares Trust 20220510 0 105.87 105.87 105.49 105.54 7522402 105.54 down down correct
MUNI.US PIMCO ETF Trust 20220510 0 51.39 51.39 51.24 51.29 356928 51.29 down down correct
MUSI.US American Century Multisector Income ETF 20220510 0 45.261 45.34 45.26 45.28 3348 45.28 up down incorrect
MUST.US Columbia Multi 20220510 0 20.06 20.18 20.06 20.07 475636 20.07 up up correct
MVPS.US Amplify Thematic All 20220510 0 16.22 16.39 15.99 16.2149 1245 16.2149 down down correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20220510 0 32.71 32.7826 32.1399 32.7826 3753 32.7826 up up correct
MVV.US ProShares Ultra MidCap400 20220510 0 50.4 50.4 47.5 48.97 11073 48.97 down down correct
MXDU.US Nationwide Maximum Diversification U.S. Core Equity ETF 20220510 0 33.5965 33.5965 33.5965 33.5965 8 33.5965
MXI.US iShares Global Materials ETF 20220510 0 84.36 84.47 82.166 82.85 43733 82.85 down down correct
MYY.US ProShares Short MidCap400 20220510 0 25.76 26.5999 25.76 26.1999 35770 26.1999 up up correct
MZZ.US ProShares UltraShort MidCap400 20220510 0 19.52 20.5899 19.3887 20.07 11676 20.07 up up correct
NACP.US Impact Shares Trust I 20220510 0 29.6927 29.6927 29.2 29.3978 2435 29.3978 down down correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20220510 0 39.26 39.85 33.9 34.97 856707 34.97 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20220510 0 54.55 55.25 53.0729 53.96 113943 53.96 down down correct
NDVG.US Nuveen Dividend Growth ETF 20220510 0 24.81 24.81 24.39 24.451 1400 24.451 down down correct
NERD.US Listed Funds Trust 20220510 0 17.27 17.31 16.881 17.07 19964 17.07 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20220510 0 26 26.085 25.1479 25.36 13572 25.36 down down correct
NFLT.US Virtus Newfleet Multi 20220510 0 22.955 23.01 22.9096 22.986 11263 22.986 up down incorrect
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20220510 0 53.59 53.66 52.42 52.79 126504 52.79 down down correct
NGE.US Global X Funds 20220510 0 9.7 9.7899 9.6 9.7 9692 9.7
NIB.US iPath Bloomberg Cocoa Subindex Total Return(SM) ETN 20220510 0 26.88 27.2999 26.88 26.9268 10266 26.9268 up up correct
NIFE.US Direxion Fallen Knives ETF 20220510 0 41.16 41.16 41.1581 41.1581 227 41.1581 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20220510 0 54.28 54.51 53.015 53.44 3978 53.44 down up incorrect
NORW.US Global X MSCI Norway ETF 20220510 0 27.23 27.27 26.8999 27.08 22990 27.08 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20220510 0 84.7 92.13 78.5057 85.57 166889 85.57 up up correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20220510 0 453.66 482.89 417 448.66 229143 448.66 down down correct
NSCS.US Nuveen Small Cap Select ETF 20220510 0 20.44 20.44 20.3037 20.3037 5003 20.3037 down down correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20220510 0 28.33 28.5 28.33 28.3726 2292 28.3726 up down incorrect
NTSI.US WisdomTree International Efficient Core Fund 20220510 0 32.7 32.7 32.45 32.5337 9442 32.5337 down down correct
NTSX.US WisdomTree Trust 20220510 0 35.42 35.58 34.73 35.09 218370 35.09 down down correct
NTZO.US Impact Shares Trust I 20220510 0 16.38 16.38 16.38 16.38 236 16.38
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20220510 0 21.76 21.78 21.71 21.71 52517 21.71 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20220510 0 23.06 23.11 23.02 23.0283 46055 23.0283 down down correct
NUGO.US Nushares ETF Trust 20220510 0 19.48 19.48 18.88 19.18 223562 19.18 down down correct
NUGT.US Direxion Shares ETF Trust 20220510 0 50.2586 51.094 46.22 47.39 3849696 47.39 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20220510 0 21.53 21.53 21.39 21.45 7600 21.45 down down correct
NUSA.US Nuveen Enhanced Yield 1 20220510 0 23.47 23.48 23.41 23.43 12396 23.43 down down correct
NUSI.US Nationwide Risk 20220510 0 22.25 22.41 22.25 22.32 247795 22.32 up up correct
NVQ.US QRAFT AI 20220510 0 31.5293 31.5293 31.5293 31.5293 25 31.5293
NWLG.US Nuveen Winslow Large 20220510 0 18.88 18.9 18.32 18.6188 64310 18.6188 down down correct
NYF.US iShares New York Muni Bond ETF 20220510 0 52.37 52.37 52.14 52.28 81647 52.28 down down correct
OALC.US Unified Series Trust 20220510 0 20.76 20.98 20.49 20.659 15623 20.659 down up incorrect
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20220510 0 24.84 24.84 24.49 24.6346 11487 24.6346 down down correct
OCEN.US IndexIQ ETF Trust 20220510 0 19.93 19.93 19.93 19.93 211 19.93
OCIO.US ClearShares OCIO ETF 20220510 0 29.0201 29.12 28.9671 28.9671 786 28.9671 down down correct
OEF.US iShares S&P 100 ETF 20220510 0 185.08 185.63 181.02 182.72 530438 182.72 down down correct
OGCP.US Empire State Realty OP L.P 20220510 0 7.94 7.95 7.72 7.85 1949 7.85 down up incorrect
OIH.US VanEck Vectors ETF Trust 20220510 0 250.31 257.1 242.3475 248.09 1038579 248.09 down down correct
OIL.US iPath Series B S&P GSCI Crude Oil Total Return Index ETN 20220510 0 33.06 33.46 31.85 31.91 101855 31.91 down down correct
OILU.US Bank of Montreal 20220510 0 50.79 53.6067 46.82 50.1 79065 50.1 down down correct
OND.US ProShares Trust 20220510 0 19.39 19.67 19.3399 19.3591 5212 19.3591 down down correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20220510 0 92.27 92.27 90.8087 90.8087 366 90.8087 down down correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20220510 0 103.42 103.55 101.1011 102.06 13425 102.06 down up incorrect
ONEY.US SPDR Russell 1000 Yield Focus ETF 20220510 0 98.0772 98.1905 95.4501 96.51 74013 96.51 down down correct
ONLN.US ProShares Online Retail ETF 20220510 0 33.85 34.07 32.2074 32.79 69859 32.79 down down correct
ONOF.US Global X Funds 20220510 0 25.6927 25.73 25.63 25.6749 4398 25.6749 down down correct
OOTO.US Direxion Daily Travel & Vacation Bull 2X Shares 20220510 0 12.86 12.88 11.86 12.38 160642 12.38 down down correct
OPER.US ETF Series Solutions 20220510 0 100.129 100.13 100.11 100.11 55617 100.11 down down correct
OPPX.US Exchange Listed Funds Trust 20220510 0 21.48 21.71 21.48 21.62 44671 21.62 up down incorrect
OUNZ.US VanEck Merk Gold Trust 20220510 0 18.09 18.105 17.825 17.85 1182598 17.85 down up incorrect
OVB.US Overlay Shares Core Bond ETF 20220510 0 22.12 22.19 22.04 22.0617 16460 22.0617 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20220510 0 22.43 22.55 22.35 22.3849 33009 22.3849 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20220510 0 33.1 33.107 32.645 32.8376 53947 32.8376 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20220510 0 25.95 25.96 25.7175 25.7175 110069 25.7175 down up incorrect
OVM.US Overlay Shares Municipal Bond ETF 20220510 0 22.215 22.315 22.15 22.2057 2254 22.2057 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20220510 0 30.53 30.58 29.53 29.9975 11862 29.9975 down down correct
OVT.US Listed Funds Trust 20220510 0 22.29 22.44 22.16 22.3426 17648 22.3426 up up correct
OWNS.US Impact Shares Trust I 20220510 0 18 18 18 18 67 18
PAB.US PGIM ETF Trust 20220510 0 44.1421 44.1421 44.1421 44.1421 0 44.1421
PAK.US Global X MSCI Pakistan ETF 20220510 0 20.95 21.05 20.9 21.05 2214 21.05 up up correct
PALC.US Pacer Lunt Large Cap Multi 20220510 0 37.33 37.33 36.4185 36.785 31383 36.785 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20220510 0 190.4 193.5 190.2 191.15 27156 191.15 up up correct
PAMC.US Pacer Lunt MidCap Multi 20220510 0 31.38 31.3907 31.32 31.3868 2161 31.3868 up up correct
PBD.US Invesco Global Clean Energy ETF 20220510 0 19.72 19.75 19 19.36 80604 19.36 down up incorrect
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20220510 0 53.55 54.48 53.21 54.1 12210 54.1 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20220510 0 46.09 46.4001 45.38 45.79 390676 45.79 down down correct
PBP.US Invesco Exchange 20220510 0 21.76 21.77 21.21 21.49 62040 21.49 down up incorrect
PBS.US Invesco Dynamic Media ETF 20220510 0 38.605 38.83 37.58 38.0001 69846 38.0001 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20220510 0 48 48.58 44.33 45.75 397713 45.75 down down correct
PCEF.US Invesco Exchange 20220510 0 19.87 20.0499 19.77 19.8 213439 19.8 down down correct
PCY.US Invesco Exchange 20220510 0 19.89 19.99 19.825 19.87 1848926 19.87 down down correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20220510 0 30.85 30.85 30.2965 30.58 51520 30.58 down down correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20220510 0 40.14 40.5 39.04 39.77 269551 39.77 down down correct
PEXL.US Pacer Funds Trust 20220510 0 37.0444 37.0444 37.0444 37.0444 48 37.0444
PFFA.US ETFis Series Trust I 20220510 0 22.34 22.61 22.04 22.19 290929 22.19 down up incorrect
PFFD.US Global X U.S. Preferred ETF 20220510 0 20.79 20.99 20.75 20.96 2066028 20.96 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20220510 0 12.75 12.75 12.6 12.7 8208 12.7 down down correct
PFFR.US ETFis Series Trust I 20220510 0 19.6019 19.73 19.5 19.52 37030 19.52 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20220510 0 24.47 24.719 24.22 24.39 720897 24.39 down up incorrect
PFIG.US Invesco Exchange 20220510 0 23.84 23.84 23.78 23.7848 15007 23.7848 down up incorrect
PFIX.US Simplify Exchange Traded Funds 20220510 0 60.33 62.21 59.6546 61.87 370709 61.87 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20220510 0 22.22 22.4 22.22 22.26 53069 22.26 up up correct
PFUT.US Putnam Sustainable Future ETF 20220510 0 17.03 17.083 17.03 17.083 158 17.083 up up correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20220510 0 18.51 18.6788 18.4 18.52 301224 18.52 up down incorrect
PGAL.US Global X MSCI Portugal ETF 20220510 0 10.4 10.4 10.28 10.3113 444 10.3113 down down correct
PGF.US Invesco Financial Preferred ETF 20220510 0 15.07 15.1794 15.02 15.13 864394 15.13 up up correct
PGHY.US Invesco Exchange 20220510 0 19.75 19.7807 19.56 19.665 104842 19.665 down down correct
PGM.US iPath Series B Bloomberg Platinum Subindex Total Return ETN 20220510 0 44.1 44.1 44.1 44.1 86 44.1
PGRO.US Putnam Focused Large Cap Growth ETF 20220510 0 21.79 21.79 21.5399 21.6673 2205 21.6673 down up incorrect
PGX.US Invesco Preferred ETF 20220510 0 12.1 12.18 12.05 12.14 7547173 12.14 up up correct
PHB.US Invesco Exchange 20220510 0 17.52 17.55 17.46 17.49 168928 17.49 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20220510 0 34.52 34.52 34.0907 34.12 143854 34.12 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20220510 0 35.68 35.75 35.6097 35.6097 3670 35.6097 down down correct
PHYS.US Sprott Physical Gold Trust 20220510 0 14.61 14.64 14.39 14.41 2450286 14.41 down down correct
PICB.US Invesco Exchange 20220510 0 22.99 23.055 22.94 22.94 10753 22.94 down down correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20220510 0 93.19 93.2 93.19 93.1917 399 93.1917 up up correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20220510 0 8.73 9.0814 8.4 8.98 61808 8.98 up down incorrect
PIN.US Invesco India ETF 20220510 0 23.94 23.94 23.53 23.68 14146 23.68 down up incorrect
PINK.US Simplify Exchange Traded Funds 20220510 0 24.555 24.65 24.19 24.47 115204 24.47 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20220510 0 71.72 72.48 71.215 71.79 14710 71.79 up up correct
PKB.US Invesco Dynamic Building & Construction ETF 20220510 0 42.02 42.02 40.1 40.61 25656 40.61 down down correct
PLAT.US WisdomTree Modern Tech Platforms Fund 20220510 0 28.5099 28.55 27.79 28.1853 38156 28.1853 down down correct
PLDR.US Putnam Sustainable Leaders ETF 20220510 0 21.9 21.9 21.8758 21.8758 102 21.8758 down down correct
PLTM.US GraniteShares Platinum Trust 20220510 0 9.58 9.72 9.45 9.46 36375 9.46 down up incorrect
PPA.US Invesco Aerospace & Defense ETF 20220510 0 70.38 70.59 68.845 69.68 330028 69.68 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20220510 0 91.5 92.35 89.66 89.82 185938 89.82 down down correct
PQDI.US Principal Exchange 20220510 0 18.85 18.895 18.85 18.895 1153 18.895 up up correct
PQIN.US PGIM ETF Trust 20220510 0 48.6091 48.6091 48.6091 48.6091 0 48.6091
PREF.US Principal Spectrum Preferred Securities Active ETF 20220510 0 17.96 18.01 17.89 17.9298 122364 17.9298 down down correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20220510 0 159.86 160.12 155.73 157.37 178942 157.37 down down correct
PSDN.US AdvisorShares Trust 20220510 0 3.6399 3.64 3.525 3.536 2902 3.536 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20220510 0 109.39 109.875 105.851 108.18 103488 108.18 down down correct
PSIL.US PSIL 20220510 0 2.7 2.73 2.585 2.65 71386 2.65 down down correct
PSJ.US Invesco Dynamic Software ETF 20220510 0 92.33 92.33 89.16 91.24 19178 91.24 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20220510 0 34.64 34.9 34.5801 34.83 226323 34.83 up up correct
PSLV.US Sprott Physical Silver Trust 20220510 0 7.61 7.61 7.3 7.32 7545056 7.32 down down correct
PSP.US Invesco Exchange 20220510 0 10.71 10.74 10.435 10.57 130723 10.57 down up incorrect
PSQ.US ProShares Trust 20220510 0 13.53 13.9 13.475 13.7 49181240 13.7 up down incorrect
PSR.US Invesco Active U.S. Real Estate Fund 20220510 0 100.5 100.5 97.5252 98.0316 6423 98.0316 down down correct
PST.US ProShares UltraShort 7 20220510 0 19.93 19.98 19.81 19.98 761542 19.98 up up correct
PTBD.US Pacer Funds Trust 20220510 0 22.85 22.945 22.7611 22.89 246391 22.89 up up correct
PTIN.US Pacer Trendpilot International ETF 20220510 0 24.3601 24.3943 24.2301 24.3943 57599 24.3943 up up correct
PULS.US PGIM Ultra Short Bond ETF 20220510 0 49.15 49.15 49.13 49.14 340229 49.14 down down correct
PUTW.US WisdomTree Trust 20220510 0 33 33.2699 32.28 32.55 38210 32.55 down up incorrect
PVI.US Invesco Exchange 20220510 0 24.86 24.94 24.86 24.8807 573367 24.8807 up down incorrect
PWB.US Invesco Dynamic Large Cap Growth ETF 20220510 0 61.35 61.67 59.8116 60.78 32042 60.78 down down correct
PWC.US Invesco Dynamic Market ETF 20220510 0 99.16 100.79 98.71 100.252 1718 100.252 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20220510 0 46.92 47.1588 46.0699 46.44 60792 46.44 down down correct
PWZ.US Invesco Exchange 20220510 0 24.34 24.34 24.18 24.28 509725 24.28 down down correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20220510 0 28 28.74 26.92 27.74 197337 27.74 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20220510 0 42.51 42.51 41.7377 42.01 59198 42.01 down down correct
PXH.US Invesco Exchange 20220510 0 18.68 18.69 18.3586 18.5 1241111 18.5 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20220510 0 4.05 4.15 3.93 4.02 355500 4.02 down down correct
PXQ.US Invesco Dynamic Networking ETF 20220510 0 73.72 74.575 73.6265 73.6265 5291 73.6265 down down correct
PYPE.US UBS ETRACS NYSE Pickens Core Midstream Index ETN 20220510 0 20.4347 20.4347 20.4347 20.4347 5 20.4347
PZA.US Invesco Exchange 20220510 0 23.48 23.48 23.391 23.43 863901 23.43 down down correct
PZT.US Invesco Exchange 20220510 0 22.52 22.54 22.4601 22.5 79103 22.5 down up incorrect
QAI.US IQ Hedge Multi 20220510 0 29.24 29.31 29.09 29.12 104099 29.12 down down correct
QARP.US DBX ETF Trust 20220510 0 38.16 38.16 37.925 37.925 613 37.925 down down correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20220510 0 53.15 53.27 52.03 52.42 171257 52.42 down down correct
QDF.US FlexShares Trust 20220510 0 55.39 55.39 54.11 54.53 70390 54.53 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20220510 0 32.76 32.76 31.92 32.1508 2442 32.1508 down down correct
QDPL.US Pacer Funds Trust 20220510 0 31.09 31.14 30.63 30.8452 4380 30.8452 down down correct
QDYN.US FlexShares Quality Dividend Dynamic Index Fund 20220510 0 58.2401 58.2401 57.9459 57.9459 406 57.9459 down down correct
QED.US IndexIQ ETF Trust 20220510 0 21.04 21.1 21.04 21.0416 8613 21.0416 up up correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20220510 0 65.55 65.59 64.7053 64.97 54127 64.97 down down correct
QEMM.US SPDR Index Shares Funds 20220510 0 58.37 58.37 57.63 57.6555 8646 57.6555 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20220510 0 59.03 59.15 57.5 58.5137 6371 58.5137 down down correct
QID.US ProShares UltraShort QQQ 20220510 0 23.52 24.85 23.32 24.14 29237999 24.14 up up correct
QINT.US American Century Quality Diversified International ETF 20220510 0 41.55 41.72 41.2201 41.3007 10266 41.3007 down down correct
QLD.US ProShares Ultra QQQ 20220510 0 49.93 50.3 47.4 48.75 15850551 48.75 down down correct
QLTA.US iShares Aaa 20220510 0 48.83 48.875 48.63 48.68 80866 48.68 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20220510 0 50.27 50.6999 50.26 50.6586 2529 50.6586 up down incorrect
QLVD.US FlexShares Developed Markets ex 20220510 0 24.5264 24.5264 24.5264 24.5264 127 24.5264
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20220510 0 24.0101 24.0101 24.0101 24.0101 49 24.0101
QMN.US IQ Hedge Market Neutral Tracker ETF 20220510 0 25.4801 25.4801 25.43 25.43 12839 25.43 down up incorrect
QPT.US AdvisorShares Q Portfolio Blended Allocation ETF 20220510 0 21.4332 21.4332 21.4332 21.4332 4 21.4332
QPX.US AdvisorShares Q Dynamic Growth ETF 20220510 0 23.4784 23.92 23.4199 23.5304 379916 23.5304 up up correct
QQH.US HCM Defender 100 Index ETF 20220510 0 39.02 39.2787 38.71 39.04 35392 39.04 up up correct
QQQE.US Direxion NASDAQ 20220510 0 65.84 66.2085 64 64.97 65758 64.97 down up incorrect
QRFT.US QRAFT AI 20220510 0 38.28 38.28 37.495 37.703 2018 37.703 down down correct
QTUM.US Defiance Quantum ETF 20220510 0 43.93 44.108 43.02 43.58 14738 43.58 down down correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20220510 0 25.112 25.112 25.112 25.112 10 25.112
QUS.US SPDR MSCI USA StrategicFactors ETF 20220510 0 114.37 114.38 112 112.91 58854 112.91 down up incorrect
QVML.US Invesco Exchange 20220510 0 23.9903 23.9903 23.9903 23.9903 83 23.9903
QVMM.US Invesco Exchange 20220510 0 22.02 22.3306 22.02 22.3306 985 22.3306 up down incorrect
QVMS.US Invesco Exchange 20220510 0 21.8081 21.8081 21.8081 21.8081 85 21.8081
QWLD.US SPDR MSCI World StrategicFactors ETF 20220510 0 96.32 96.32 95.05 95.4741 656 95.4741 down down correct
RAAX.US VanEck Inflation Allocation ETF 20220510 0 26.04 26.3559 25.61 25.87 171483 25.87 down up incorrect
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20220510 0 29.136 29.136 29.136 29.136 107 29.136
RAVI.US FlexShares Ready Access Variable Income Fund 20220510 0 74.73 74.74 74.69 74.74 22725 74.74 up up correct
RAYC.US The Advisors' Inner Circle Fund III 20220510 0 18.82 19.02 18.82 18.941 10913 18.941 up up correct
RBIN.US Nationwide Risk 20220510 0 23.613 23.613 23.613 23.613 0 23.613
RBND.US SPDR Bloomberg SASB Corporate Bond ESG Select ETF 20220510 0 21.2644 21.2644 21.2644 21.2644 34 21.2644
RBUS.US Nationwide Risk 20220510 0 37.41 37.41 36.9 36.9136 404 36.9136 down down correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20220510 0 122.42 123.27 117.88 119.29 38030 119.29 down down correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20220510 0 43.8 44.0301 42.761 43.14 80939 43.14 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20220510 0 43.23 44.0059 43.23 43.6016 1211 43.6016 up up correct
RECS.US Columbia ETF Trust I 20220510 0 23.5 23.7494 23.49 23.6186 406256 23.6186 up down incorrect
REET.US iShares Global REIT ETF 20220510 0 25.8 25.9 25.03 25.18 1343964 25.18 down up incorrect
REK.US ProShares Short Real Estate 20220510 0 18.77 19.31 18.505 19.22 157365 19.22 up down incorrect
RETL.US Direxion Daily Retail Bull 3X Shares 20220510 0 13.39 13.67 11.28 12.11 236548 12.11 down down correct
REVS.US Columbia Research Enhanced Value ETF 20220510 0 20.24 20.2999 19.75 19.9849 7798 19.9849 down down correct
REW.US ProShares UltraShort Technology 20220510 0 19.75 20.65 19.42 20.07 43655 20.07 up up correct
REZ.US iShares Trust 20220510 0 83.26 83.72 81.31 81.72 401274 81.72 down down correct
RFCI.US ALPS ETF Trust 20220510 0 22.8854 22.8854 22.845 22.845 349 22.845 down up incorrect
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20220510 0 45.43 45.73 45.42 45.5251 1670 45.5251 up up correct
RFFC.US RiverFront Dynamic US Flex 20220510 0 42.18 42.33 41.16 41.6217 56062 41.6217 down down correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20220510 0 179.33 179.33 173.8 176.2376 3838 176.2376 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20220510 0 89.18 89.1957 87.5382 88.5912 6823 88.5912 down down correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20220510 0 173.115 173.115 169.5119 171.423 44175 171.423 down up incorrect
RHRX.US Starboard Investment Trust 20220510 0 12.17 12.28 12.17 12.2119 1651 12.2119 up up correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20220510 0 176 176.46 173.2 173.64 34596 173.64 down up incorrect
RHTX.US Starboard Investment Trust 20220510 0 13.25 13.35 13.21 13.2355 10350 13.2355 down down correct
RIET.US Hoya Capital High Dividend Yield ETF 20220510 0 13.41 13.4489 13.0014 13.1157 20916 13.1157 down down correct
RIGS.US RiverFront Strategic Income Fund 20220510 0 23.13 23.1472 23.02 23.095 15943 23.095 down down correct
RIGZ.US Viridi Cleaner Energy Crypto Mining & Semiconductor ETF 20220510 0 13.52 13.57 12.84 12.86 16198 12.86 down up incorrect
RINF.US ProShares Inflation Expectations ETF 20220510 0 32.88 32.94 32.67 32.82 89407 32.82 down down correct
RISN.US Inspire Tactical Balanced ESG ETF 20220510 0 24.23 24.2499 24.1952 24.1952 8661 24.1952 down down correct
RISR.US FolioBeyond Rising Rates ETF 20220510 0 32.96 32.96 32.3201 32.79 119536 32.79 down down correct
RJA.US ELEMENTS Linked to the Rogers International Commodity Index 20220510 0 10.4 10.43 10.36 10.36 203327 10.36 down down correct
RJI.US ELEMENTS Linked to the Rogers International Commodity Index 20220510 0 8.9 8.92 8.78 8.78 140057 8.78 down down correct
RJN.US ELEMENTS Linked to the Rogers International Commodity Index 20220510 0 4.11 4.18 4.0703 4.08 75498 4.08 down down correct
RJZ.US ELEMENTS Linked to the Rogers International Commodity Index 20220510 0 11.395 11.395 11.27 11.2947 8759 11.2947 down down correct
RLY.US SSGA Active Trust 20220510 0 29.56 29.73 29.05 29.27 116445 29.27 down up incorrect
ROAM.US Hartford Multifactor Emerging Markets ETF 20220510 0 21.18 21.24 21.1495 21.1495 4517 21.1495 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20220510 0 47.44 47.71 46.26 47.08 137680 47.08 down down correct
RODM.US Lattice Strategies Trust 20220510 0 26.83 26.8354 26.43 26.57 674973 26.57 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20220510 0 36.36 36.78 36.36 36.6189 3163 36.6189 up up correct
ROM.US ProShares Trust 20220510 0 35.18 35.61 33.57 34.64 203850 34.64 down down correct
ROOF.US IQ U.S. Real Estate Small Cap ETF 20220510 0 23.38 23.38 22.5567 22.8725 7466 22.8725 down down correct
RORO.US ATAC US Rotation ETF 20220510 0 14.31 14.31 14.19 14.1982 744 14.1982 down down correct
ROSC.US Hartford Multifactor Small Cap ETF 20220510 0 34.955 35.47 34.8201 35.2432 1152 35.2432 up down incorrect
ROUS.US Hartford Multifactor US Equity ETF 20220510 0 39.39 39.43 38.61 38.85 20648 38.85 down down correct
RPAR.US RPAR Risk Parity ETF 20220510 0 20.73 20.775 20.53 20.56 223060 20.56 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20220510 0 156.67 157.17 151.09 154.33 452951 154.33 down up incorrect
RPV.US Invesco S&P 500 Pure Value ETF 20220510 0 82.22 82.65 80.19 81.23 743078 81.23 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20220510 0 144.73 145.33 140.66 142.51 5321267 142.51 down down correct
RSPE.US Invesco Exchange 20220510 0 21.79 21.84 21.72 21.8353 1047 21.8353 up up correct
RSPY.US Collaborative Investment Series Trust 20220510 0 22.4087 22.4087 22.4087 22.4087 80 22.4087
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20220510 0 176.8 176.8 171.0171 173.14 88229 173.14 down down correct
RUFF.US ETF Opportunities Trust 20220510 0 20.14 20.389 20.0806 20.0806 952 20.0806 down down correct
RVNU.US DBX ETF Trust 20220510 0 24.78 24.83 24.65 24.72 69592 24.72 down down correct
RWGV.US Direxion Shares ETF Trust 20220510 0 93.31 94.07 90.09 91.6453 1691 91.6453 down down correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20220510 0 111.83 111.83 107.1916 109 60037 109 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20220510 0 86.09 86.09 83.0952 84.2071 20649 84.2071 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20220510 0 75.63 75.74 73.95 74.71 1500533 74.71 down down correct
RWM.US ProShares Short Russell2000 20220510 0 25.28 26.22 25.095 25.66 5988560 25.66 up up correct
RWO.US SPDR Index Shares Funds 20220510 0 47.58 47.7216 46.33 46.56 143059 46.56 down down correct
RWR.US SPDR Dow Jones REIT ETF 20220510 0 102.89 103.5 99.48 100.05 537455 100.05 down down correct
RWVG.US Direxion Shares ETF Trust 20220510 0 58.4 58.9699 58.4 58.874 1294 58.874 up up correct
RWX.US SPDR Dow Jones International Real Estate ETF 20220510 0 30.11 30.19 29.78 29.86 106021 29.86 down down correct
RXD.US ProShares UltraShort Health Care 20220510 0 14.4 14.8199 14.3317 14.6054 4753 14.6054 up down incorrect
RXI.US iShares Trust 20220510 0 134.06 134.06 130.35 131.49 18496 131.49 down down correct
RXL.US ProShares Ultra Health Care 20220510 0 85.42 86.4297 83.64 84.8821 8926 84.8821 down down correct
RYE.US Invesco Exchange 20220510 0 67.29 68.7142 65.36 66.77 733595 66.77 down down correct
RYF.US Invesco S&P 500 Equal Weight Financials ETF 20220510 0 56.88 57.1423 55.181 55.96 86719 55.96 down down correct
RYH.US Invesco S&P 500 Equal Weight Health Care ETF 20220510 0 274.29 274.29 269.0497 272.25 18041 272.25 down down correct
RYJ.US Invesco Raymond James SB 20220510 0 53.43 53.43 52.8705 52.8705 1121 52.8705 down up incorrect
RYT.US Invesco S&P 500 Equal Weight Technology ETF 20220510 0 252.56 254 245.82 250.43 52843 250.43 down down correct
RYU.US Invesco S&P 500 Equal Weight Utilities ETF 20220510 0 118.28 119.69 115.52 116.58 65808 116.58 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20220510 0 121.38 121.38 117.53 119.3264 4208 119.3264 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20220510 0 90.22 90.22 86.88 88.05 19992 88.05 down down correct
SAA.US ProShares Trust 20220510 0 22.9 22.9899 21.855 22.198 20651 22.198 down down correct
SAEF.US Schwab Strategic Trust 20220510 0 20.373 20.66 20.34 20.6264 1784 20.6264 up up correct
SAVN.US SAVN 20220510 0 9.1899 9.19 9.13 9.13 210 9.13 down down correct
SBB.US ProShares Short SmallCap600 20220510 0 18.87 19.4584 18.84 19.11 24317 19.11 up up correct
SBIO.US ALPS ETF Trust 20220510 0 25.55 26.2899 25.125 25.9173 39376 25.9173 up up correct
SCC.US ProShares UltraShort Consumer Services 20220510 0 14.3628 14.95 14.1001 14.6021 35067 14.6021 up up correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20220510 0 34.68 34.68 33.8521 33.8521 302 33.8521 down down correct
SCHA.US Schwab U.S. Small 20220510 0 41.22 41.56 39.7504 40.59 1971990 40.59 down up incorrect
SCHB.US Schwab U.S. Broad Market ETF 20220510 0 47.33 47.52 46.09 46.64 6740008 46.64 down down correct
SCHC.US Schwab Strategic Trust 20220510 0 33.21 33.2853 32.59 32.82 694481 32.82 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20220510 0 76.65 76.9091 74.98 75.61 5377500 75.61 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20220510 0 25.07 25.08 24.57 24.8 14092095 24.8 down down correct
SCHF.US Schwab Strategic Trust 20220510 0 33.13 33.17 32.545 32.78 11006761 32.78 down down correct
SCHG.US Schwab Strategic Trust 20220510 0 62.06 62.4 60.38 61.37 1991337 61.37 down down correct
SCHH.US Schwab U.S. REIT ETF 20220510 0 22.31 22.4 21.465 21.64 6120804 21.64 down down correct
SCHI.US Schwab 5 20220510 0 45.34 45.345 45.2 45.23 35546 45.23 down down correct
SCHJ.US Schwab 1 20220510 0 47.94 47.9435 47.85 47.8558 38207 47.8558 down down correct
SCHK.US Schwab 1000 ETF 20220510 0 39.09 39.19 38.08 38.55 403939 38.55 down down correct
SCHM.US Schwab U.S. Mid 20220510 0 67.6 67.68 65.31 66.5 1307557 66.5 down down correct
SCHO.US Schwab Short 20220510 0 49.32 49.39 49.32 49.37 1558618 49.37 up down incorrect
SCHP.US Schwab U.S. TIPS ETF 20220510 0 57.52 57.72 57.31 57.37 6936823 57.37 down down correct
SCHQ.US Schwab Long 20220510 0 40.57 40.89 40.45 40.5 112271 40.5 down down correct
SCHR.US Schwab Strategic Trust 20220510 0 51.75 51.82 51.68 51.69 873446 51.69 down down correct
SCHV.US Schwab Strategic Trust 20220510 0 67.02 67.21 65.33 65.98 842705 65.98 down down correct
SCHX.US Schwab U.S. Large 20220510 0 47.8 48.0202 46.66 47.21 5813149 47.21 down down correct
SCHY.US Schwab Strategic Trust 20220510 0 23.8 23.8 23.4496 23.59 1566797 23.59 down down correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20220510 0 48.25 48.39 48.1942 48.21 1649449 48.21 down down correct
SCJ.US iShares MSCI Japan Small 20220510 0 63.68 63.68 62.92 62.9893 6245 62.9893 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20220510 0 5.14 5.47 5.11 5.44 23638291 5.44 up down incorrect
SCRD.US SCRD 20220510 0 42.3535 42.3535 42.3535 42.3535 1 42.3535
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20220510 0 24.26 24.44 24.15 24.2742 581 24.2742 up down incorrect
SDD.US ProShares UltraShort SmallCap600 20220510 0 27.56 29.63 27.5396 28.76 17603 28.76 up up correct
SDEF.US Tidal ETF Trust 20220510 0 17.91 17.92 17.85 17.91 4622 17.91
SDEI.US Tidal ETF Trust 20220510 0 26.09 26.09 25.42 25.6287 1884 25.6287 down up incorrect
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20220510 0 9 9 8.85 8.91 24871 8.91 down down correct
SDGA.US Impact Shares Sustainable Development Goals Global Equity ETF 20220510 0 22.978 22.978 22.978 22.978 74 22.978
SDIV.US Global X SuperDividend ETF 20220510 0 10.2 10.2289 10 10.06 610342 10.06 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20220510 0 55.23 55.34 53.72 54.2 68915 54.2 down down correct
SDOW.US ProShares UltraPro Short Dow30 20220510 0 32.69 35.08 32.375 34.23 16683666 34.23 up up correct
SDP.US ProShares UltraShort Utilities 20220510 0 11.7 12.23 11.615 12.14 5124 12.14 up up correct
SDS.US ProShares UltraShort S&P500 20220510 0 45.59 47.86 45.2 46.84 13550650 46.84 up up correct
SDY.US SPDR S&P Dividend ETF 20220510 0 124.97 125.3 121.67 122.74 884881 122.74 down up incorrect
SEF.US ProShares Short Financials 20220510 0 13.12 13.475 13.04 13.36 72048 13.36 up up correct
SEIX.US Virtus ETF Trust II 20220510 0 24.26 24.26 24.122 24.165 4951 24.165 down down correct
SENT.US AdvisorShares Trust 20220510 0 22.11 22.15 21.97 22.1078 7369 22.1078 down down correct
SFY.US Tidal ETF Trust 20220510 0 14.28 14.32 13.88 14.08 198259 14.08 down down correct
SFYF.US SoFi Social 50 ETF 20220510 0 24.6 24.62 23.6301 24.0112 2426 24.0112 down down correct
SFYX.US Tidal ETF Trust 20220510 0 11.52 11.5499 11.1986 11.3749 19462 11.3749 down down correct
SGDJ.US Sprott Funds Trust 20220510 0 35.71 35.76 34.355 34.5142 16647 34.5142 down down correct
SGDM.US Sprott Gold Miners ETF 20220510 0 28.56 28.7 27.51 27.79 32032 27.79 down down correct
SGG.US iPath Series B Bloomberg Sugar Subindex Total Return ETN 20220510 0 57.5901 57.63 56.5 56.5 807 56.5 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20220510 0 17.86 17.88 17.605 17.61 2214564 17.61 down down correct
SGOV.US iShares Trust 20220510 0 100.04 100.04 100.03 100.04 370577 100.04
SH.US ProShares Short S&P500 20220510 0 15.59 15.99 15.5301 15.81 39400054 15.81 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20220510 0 81.01 81.01 78.6 79.44 18219 79.44 down down correct
SHFT.US Tidal ETF Trust 20220510 0 14.62 14.62 14.2928 14.2928 150 14.2928 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20220510 0 46.62 46.64 46.52 46.58 1788326 46.58 down down correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20220510 0 38.7895 38.7895 38.7895 38.7895 0 38.7895
SHYG.US iShares Trust 20220510 0 42.23 42.3 42.0333 42.21 4295138 42.21 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20220510 0 44.08 44.088 43.905 44.0282 8052 44.0282 down down correct
SIFI.US Harbor Scientific Alpha Income 20220510 0 43.4893 43.4893 43.4893 43.4893 0 43.4893
SIHY.US Harbor ETF Trust 20220510 0 44.5786 44.5786 44.5786 44.5786 0 44.5786
SIJ.US ProShares UltraShort Industrials 20220510 0 17.43 18.83 17.43 18.4907 3970 18.4907 up up correct
SIL.US Global X Silver Miners ETF 20220510 0 30.17 30.58 28.667 29.15 586084 29.15 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20220510 0 11.14 11.21 10.44 10.65 2161035 10.65 down up incorrect
SILX.US ETF Managers Trust 20220510 0 3.55 3.55 3.2 3.33 10465 3.33 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20220510 0 34.68 34.68 33.64 33.82 3940 33.82 down down correct
SINV.US ETF Managers Trust 20220510 0 13.23 14.1601 13.23 14.1601 1863 14.1601 up up correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20220510 0 21.15 21.17 20.39 20.4 2599893 20.4 down down correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20220510 0 34.37 34.37 33.6311 33.6311 218 33.6311 down down correct
SIXH.US 6 Meridian Hedged Equity 20220510 0 30.7 30.71 30.35 30.381 5137 30.381 down down correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20220510 0 32.539 32.539 32.539 32.539 65 32.539
SIXS.US 6 Meridian Small Cap Equity ETF 20220510 0 43.21 43.21 43.0345 43.0345 174 43.0345 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20220510 0 118.16 118.16 115.1 116.18 46548 116.18 down down correct
SJB.US ProShares Trust 20220510 0 19.02 19.13 18.975 19.04 423014 19.04 up up correct
SJNK.US SPDR Series Trust 20220510 0 25.24 25.2595 25.1 25.18 9718494 25.18 down down correct
SKF.US ProShares UltraShort Financials 20220510 0 20.71 21.958 20.47 21.52 65083 21.52 up down incorrect
SLV.US iShares Silver Trust 20220510 0 20.29 20.33 19.54 19.55 48545395 19.55 down up incorrect
SLX.US VanEck Vectors Steel ETF 20220510 0 57.39 57.39 55.3791 56.24 73066 56.24 down down correct
SLY.US SPDR Series Trust 20220510 0 84.59 84.64 81.45 82.95 156190 82.95 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20220510 0 74 74.29 71.3 72.73 223580 72.73 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20220510 0 76.67 76.97 74.071 75.24 314262 75.24 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20220510 0 29.17 31.7226 28.6988 30.5414 23644 30.5414 up down incorrect
SMDY.US Syntax ETF Trust 20220510 0 34.2623 34.2623 34.2623 34.2623 2 34.2623
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20220510 0 9.57 9.75 8.97 9.3 59480 9.3 down down correct
SMLE.US DBX ETF Trust 20220510 0 23.59 23.59 23.2374 23.2374 1903 23.2374 down down correct
SMLF.US iShares MSCI USA Small 20220510 0 50.02 50.1564 48.41 49.33 66772 49.33 down up incorrect
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20220510 0 106.6 106.8 104.891 104.891 3283 104.891 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20220510 0 49.29 49.29 49.23 49.23 156603 49.23 down down correct
SMN.US ProShares Trust 20220510 0 11.4371 12.32 11.4371 12.041 31676 12.041 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20220510 0 118.26 118.26 114.1096 116.2208 5983 116.2208 down up incorrect
SNPE.US Xtrackers S&P 500 ESG ETF 20220510 0 36.45 36.58 35.68 36.01 647073 36.01 down down correct
SOGU.US The Short De 20220510 0 51 56.88 50.3401 56.68 83022 56.68 up up correct
SOXL.US Direxion Shares ETF Trust 20220510 0 21.45 22.145 19.72 21.09 72743180 21.09 down up incorrect
SOXS.US Direxion Shares ETF Trust 20220510 0 53.55 58.68 51.35 54.38 9338055 54.38 up down incorrect
SOYB.US Teucrium Soybean 20220510 0 27.31 27.4 27.24 27.32 43464 27.32 up up correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20220510 0 26.56 26.6298 26.52 26.53 3464479 26.53 down down correct
SPAK.US ETF Series Solutions 20220510 0 14.61 14.61 13.8801 14.0347 7091 14.0347 down up incorrect
SPAX.US Tidal ETF Trust 20220510 0 20.64 20.64 20.59 20.59 2920 20.59 down down correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20220510 0 29.98 30.1 29.93 29.97 98542 29.97 down down correct
SPCX.US Collaborative Investment Series Trust 20220510 0 27.6 27.6001 27.41 27.42 21130 27.42 down down correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20220510 0 28.33 28.43 28.2101 28.24 604941 28.24 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20220510 0 16.11 16.51 16.05 16.33 4686296 16.33 up down incorrect
SPDV.US AAM S&P 500 High Dividend Value ETF 20220510 0 31.33 31.33 30.36 30.76 18963 30.76 down up incorrect
SPDW.US SPDR Portfolio Developed World ex 20220510 0 30.76 30.82 30.23 30.44 10338927 30.44 down up incorrect
SPEM.US SPDR Portfolio Emerging Markets ETF 20220510 0 34.56 34.62 33.96 34.25 6165792 34.25 down down correct
SPEU.US SPDR Portfolio Europe ETF 20220510 0 34.88 34.95 34.31 34.575 35299 34.575 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20220510 0 10.34 10.39 10.26 10.34 182256 10.34
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20220510 0 49.08 49.08 48.0097 48.49 38914 48.49 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20220510 0 84.29 84.4 82.5 83.36 229654 83.36 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20220510 0 64.96 65.35 62.48 63.84 1641791 63.84 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20220510 0 47.22 47.44 45.91 46.32 3615266 46.32 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20220510 0 45.64 45.83 44.35 44.89 2901540 44.89 down down correct
SPHY.US SPDR Series Trust 20220510 0 23.64 23.67 23.5229 23.6 222572 23.6 down down correct
SPIB.US SPDR Series Trust 20220510 0 33 33.09 32.98 32.99 3804668 32.99 down down correct
SPIP.US SPDR Series Trust 20220510 0 28.48 28.5501 28.351 28.37 2085795 28.37 down down correct
SPLB.US SPDR Series Trust 20220510 0 24.58 24.72 24.47 24.49 3263125 24.49 down down correct
SPLG.US SPDR Portfolio S&P 500 ETF 20220510 0 47.58 47.75 46.43 46.95 10026383 46.95 down down correct
SPLV.US Invesco Exchange 20220510 0 64.99 65.25 63.62 63.95 11828722 63.95 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20220510 0 22.99 23.06 22.97 22.98 1306271 22.98 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20220510 0 42.53 42.57 41.13 41.85 2680667 41.85 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20220510 0 55.45 55.5949 54.4004 54.73 35278 54.73 down up incorrect
SPPP.US Sprott Physical Platinum and Palladium Trust 20220510 0 14.55 14.6847 14.46 14.46 38991 14.46 down down correct
SPRE.US Tidal ETF Trust 20220510 0 22.86 22.86 22.0362 22.0362 3429 22.0362 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20220510 0 29.99 29.99 29.905 29.92 3555177 29.92 down down correct
SPSK.US Tidal ETF Trust 20220510 0 18.14 18.14 18.08 18.085 40109 18.085 down down correct
SPSM.US SPDR Series Trust 20220510 0 37.97 38.11 36.6204 37.29 995061 37.29 down up incorrect
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20220510 0 29.55 29.59 29.505 29.51 1006035 29.51 down down correct
SPTL.US SPDR Series Trust 20220510 0 33.37 33.65 33.255 33.33 5630358 33.33 down down correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20220510 0 49.82 49.975 48.615 49.18 1652950 49.18 down up incorrect
SPTS.US SPDR Portfolio Short Term Treasury ETF 20220510 0 29.57 29.5799 29.54 29.55 1627648 29.55 down down correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20220510 0 28.38 28.475 28.2 28.2589 2449 28.2589 down down correct
SPUS.US Tidal ETF Trust 20220510 0 27.9 27.9 27.25 27.5 67097 27.5 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20220510 0 82.89 83.35 79.39 80.71 21796 80.71 down down correct
SPVM.US Invesco Exchange 20220510 0 50.99 50.99 49.4794 50.0176 5666 50.0176 down up incorrect
SPVU.US Invesco S&P 500 Enhanced Value ETF 20220510 0 43.34 43.422 42.1101 42.57 14813 42.57 down down correct
SPXB.US ProShares S&P 500 Bond ETF 20220510 0 77.44 77.44 77.3264 77.3264 789 77.3264 down down correct
SPXE.US ProShares S&P 500 ex 20220510 0 86.05 86.05 84.414 85.157 1616 85.157 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20220510 0 83.5 84.39 77.65 80.14 13239221 80.14 down down correct
SPXN.US ProShares S&P 500 ex 20220510 0 84.25 84.6456 84.21 84.6456 1230 84.6456 up up correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20220510 0 23.37 25.125 23.06 24.37 31219759 24.37 up up correct
SPXT.US ProShares S&P 500 ex 20220510 0 70.1 70.35 68.99 69.1574 902 69.1574 down down correct
SPXU.US ProShares UltraPro Short S&P500 20220510 0 17.72 19.06 17.49 18.46 30645312 18.46 up down incorrect
SPXV.US ProShares S&P 500 ex 20220510 0 83.59 83.59 83.1514 83.1514 364 83.1514 down down correct
SPXZ.US Morgan Creek 20220510 0 10.89 10.89 10.38 10.4536 1897 10.4536 down down correct
SPY.US SPDR S&P 500 ETF Trust 20220510 0 404.49 406.08 394.82 399.09 132052627 399.09 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20220510 0 28.55 28.66 28.22 28.3978 552200 28.3978 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20220510 0 43.3332 43.615 42.11 42.57 9817456 42.57 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20220510 0 56.26 56.53 54.87 55.59 3811059 55.59 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20220510 0 39.33 39.44 38.41 38.77 7171007 38.77 down up incorrect
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20220510 0 98.71 99 96.7 97.56 67207 97.56 down down correct
SQEW.US Two Roads Shared Trust 20220510 0 28.83 29.12 28.45 28.7114 135593 28.7114 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20220510 0 43.55 43.64 43.4425 43.46 8711542 43.46 down down correct
SRS.US ProShares Trust 20220510 0 16.03 17.26 15.87 17.03 330450 17.03 up up correct
SRTY.US ProShares Trust 20220510 0 69.45 77.22 67.64 72.47 2924173 72.47 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20220510 0 34.99 35.19 33.56 33.98 264457 33.98 down down correct
SSG.US ProShares UltraShort Semiconductors 20220510 0 26.84 27.702 25.5801 26.6528 23462 26.6528 down down correct
SSLY.US Syntax Stratified SmallCap ETF 20220510 0 41.211 41.211 41.211 41.211 4 41.211
SSO.US ProShares Ultra S&P500 20220510 0 52.02 52.41 49.59 50.66 9392489 50.66 down down correct
SSPY.US Syntax ETF Trust 20220510 0 63.8109 64.5 63.6073 64.0888 4716 64.0888 up up correct
STBL.US The RBB Fund Inc. 20220510 0 22.39 22.44 22.38 22.44 893 22.44 up up correct
STIP.US iShares 0 20220510 0 102.89 103.065 102.66 102.67 1780864 102.67 down down correct
STNC.US Stance Equity ESG Large Cap Core ETF 20220510 0 24.6568 24.6568 24.6568 24.6568 1 24.6568
STPZ.US PIMCO 1 20220510 0 53.17 53.275 53.04 53.04 489650 53.04 down down correct
SUB.US iShares Short 20220510 0 103.65 103.65 103.4 103.53 1286942 103.53 down down correct
SUBS.US Exchange Traded Concepts Trust 20220510 0 17.888 17.888 17.888 17.888 604 17.888
SUSA.US iShares MSCI USA ESG Select ETF 20220510 0 87.02 87.24 84.7578 85.79 281505 85.79 down up incorrect
SVOL.US Simplify Volatility Premium ETF 20220510 0 22.3 22.3 22 22.23 31589 22.23 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20220510 0 28.09 28.1499 27.87 27.905 153627 27.905 down up incorrect
SXQG.US 6 Meridian Quality Growth ETF 20220510 0 20.1566 20.4062 20.1566 20.4062 1128 20.4062 up up correct
SXUS.US Janus Detroit Street Trust 20220510 0 16.6832 16.6832 16.6832 16.6832 6 16.6832
SYUS.US Syntax Stratified U.S. Total Market ETF 20220510 0 40.3674 40.3674 40.3674 40.3674 0 40.3674
SZK.US ProShares UltraShort Consumer Goods 20220510 0 13.89 14.3801 13.89 14.26 36130 14.26 up up correct
SZNE.US Pacer Funds Trust 20220510 0 34.5886 34.5886 34.2 34.2728 939 34.2728 down down correct
TAGG.US TagLikeMe Corp 20220510 0 44.8325 44.84 44.765 44.84 32972 44.84 up up correct
TAGS.US Teucrium Commodity Trust 20220510 0 33.56 33.82 33.56 33.79 19101 33.79 up up correct
TAN.US Invesco Exchange 20220510 0 61.45 62.56 58.5 60.32 1473331 60.32 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20220510 0 49.87 49.87 49.47 49.589 53463 49.589 down down correct
TBF.US ProShares Short 20+ Year Treasury 20220510 0 20.02 20.1 19.8342 20.04 2380431 20.04 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20220510 0 26.14 26.38 25.68 26.23 9295257 26.23 up up correct
TBUX.US T. Rowe Price Exchange 20220510 0 49.07 49.122 49.07 49.11 1521 49.11 up up correct
TBX.US ProShares Trust 20220510 0 27 27.065 26.95 27.065 399865 27.065 up down incorrect
TCHP.US T. Rowe Price Exchange 20220510 0 23.56 23.71 22.985 23.26 123874 23.26 down down correct
TDSA.US Exchange Listed Funds Trust 20220510 0 22.4 22.4 22.28 22.29 24087 22.29 down down correct
TDSB.US Exchange Listed Funds Trust 20220510 0 22.48 22.48 22.255 22.31 97593 22.31 down down correct
TDSC.US Exchange Listed Funds Trust 20220510 0 23.64 23.64 23.42 23.49 273198 23.49 down down correct
TDSD.US Exchange Listed Funds Trust 20220510 0 22.72 22.72 22.3735 22.52 56471 22.52 down down correct
TDSE.US Exchange Listed Funds Trust 20220510 0 23.3 23.3 22.96 23.14 27900 23.14 down up incorrect
TDTF.US FlexShares iBoxx 5 20220510 0 25.91 25.975 25.82 25.83 422397 25.83 down down correct
TDTT.US FlexShares Trust 20220510 0 25.29 25.3399 25.215 25.22 815450 25.22 down up incorrect
TDVG.US T. Rowe Price Exchange 20220510 0 31.22 31.3 30.6 30.7839 22757 30.7839 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20220510 0 29.722 29.8341 29.035 29.49 33068 29.49 down down correct
TECL.US Direxion Shares ETF Trust 20220510 0 38.31 38.94 35.8 37.46 5355308 37.46 down up incorrect
TECS.US Direxion Shares ETF Trust 20220510 0 43.5 46.85 42.746 44.68 3936326 44.68 up up correct
TEQI.US T. Rowe Price Equity Income ETF 20220510 0 35.06 35.06 34.16 34.4865 28016 34.4865 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20220510 0 45.57 45.6236 45.45 45.45 2297968 45.45 down down correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20220510 0 50.4 50.42 50.3901 50.42 1615462 50.42 up up correct
TGIF.US SoFi Weekly Income ETF 20220510 0 95.63 95.63 95.25 95.4 2933 95.4 down down correct
TGRW.US T. Rowe Price Growth Stock ETF 20220510 0 23.36 23.36 22.52 22.869 14568 22.869 down down correct
THCX.US The Cannabis ETF 20220510 0 5.18 5.2363 4.845 4.91 66721 4.91 down down correct
THD.US iShares MSCI Thailand ETF 20220510 0 72.8 72.9 71.81 72.24 193449 72.24 down down correct
THNQ.US Robo Global Artificial Intelligence ETF 20220510 0 27.92 27.92 26.71 27.3673 1743 27.3673 down down correct
TINT.US ProShares Trust 20220510 0 33.16 33.16 32.9532 32.9532 276 32.9532 down down correct
TINY.US ProShares Trust 20220510 0 30.58 31.08 30.43 30.7935 1155 30.7935 up up correct
TIP.US iShares TIPS Bond ETF 20220510 0 117.58 117.97 117.13 117.19 5759177 117.19 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20220510 0 19.92 19.96 19.85 19.86 835826 19.86 down down correct
TIPZ.US PIMCO ETF Trust 20220510 0 59.57 59.7417 59.37 59.37 107459 59.37 down down correct
TIXT.US TELUS International (Cda) Inc 20220510 0 21.92 22.15 21.19 21.87 131499 21.87 down down correct
TLH.US iShares Trust 20220510 0 121.48 122.2215 121.07 121.3 431636 121.3 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20220510 0 61.31 61.31 60.44 60.92 55605 60.92 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20220510 0 50.6 50.6 49.97 50.31 11297 50.31 down down correct
TMF.US Direxion Shares ETF Trust 20220510 0 13.1 13.4554 12.97 13.06 5653691 13.06 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20220510 0 102.79 104.02 99.92 103.41 1183016 103.41 up up correct
TNA.US Direxion Shares ETF Trust 20220510 0 39.3599 40.2199 35.2601 37.67 13055152 37.67 down down correct
TOK.US iShares MSCI Kokusai ETF 20220510 0 86.03 86.03 84.425 84.98 2590 84.98 down up incorrect
TOLZ.US ProShares Trust 20220510 0 47.936 47.936 46.759 46.96 20178 46.96 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20220510 0 43.09 43.185 42.99 43 431008 43 down down correct
TOTR.US T. Rowe Price Exchange 20220510 0 44.47 44.47 44.3471 44.3471 287 44.3471 down down correct
TPAY.US Managed Portfolio Series 20220510 0 27.41 27.41 26.475 26.82 1856 26.82 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20220510 0 31.86 32.0782 31.25 31.44 13360 31.44 down up incorrect
TPHE.US Timothy Plan 20220510 0 26.5 26.5 26.068 26.068 4874 26.068 down down correct
TPIF.US Timothy Plan International ETF 20220510 0 24.13 24.22 23.895 23.94 8101 23.94 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20220510 0 33.46 34.11 31.04 32.5 38914 32.5 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20220510 0 30.135 30.1483 29.1909 29.577 4191 29.577 down down correct
TPYP.US Tortoise North American Pipeline Fund 20220510 0 26.1332 26.1332 25.22 25.64 51678 25.64 down up incorrect
TRND.US Pacer Trendpilot Fund of Funds ETF 20220510 0 27.74 27.779 27.74 27.775 7281 27.775 up up correct
TRPL.US Pacer Funds Trust 20220510 0 36.2551 36.2551 36.2551 36.2551 0 36.2551
TRYP.US Tidal ETF Trust 20220510 0 4.19 4.19 4.05 4.105 23966 4.105 down down correct
TSPA.US T. Rowe Price US Equity Research ETF 20220510 0 23.412 23.6001 23.41 23.6001 9597 23.6001 up up correct
TTT.US ProShares Trust 20220510 0 58.3 58.955 56.7081 58.65 380765 58.65 up up correct
TWIO.US Spinnaker ETF Series 20220510 0 9.38 9.42 9.35 9.354 76674 9.354 down down correct
TWM.US ProShares UltraShort Russell2000 20220510 0 18.54 19.925 18.265 19.11 7677442 19.11 up up correct
TYD.US Direxion Daily 7 20220510 0 36.93 37.1534 36.69 36.76 35911 36.76 down down correct
TYNE.US TYNE 20220510 0 14.32 14.32 14.2173 14.2173 221 14.2173 down down correct
TYO.US Direxion Daily 7 20220510 0 11.58 11.65 11.49 11.6 296907 11.6 up down incorrect
TZA.US Direxion Daily Small Cap Bear 3X Shares 20220510 0 44.6 49.67 43.52 46.68 12453014 46.68 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20220510 0 15.37 15.37 14.5 14.9168 6863 14.9168 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20220510 0 24.61 24.89 23.9 24.28 9024 24.28 down down correct
UBT.US ProShares Trust 20220510 0 33.4 33.9072 33.15 33.26 43594 33.26 down up incorrect
UCC.US ProShares Trust 20220510 0 27.5885 27.5885 27.5885 27.5885 263 27.5885
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20220510 0 25.67 25.67 25.14 25.3119 1688 25.3119 down down correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20220510 0 160.6 161.48 150.47 151.26 499064 151.26 down down correct
UCON.US First Trust Exchange 20220510 0 25.02 25.08 24.95 25.01 502235 25.01 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20220510 0 18.61 18.61 18.5474 18.5564 22400 18.5564 down up incorrect
UDOW.US ProShares Trust 20220510 0 59.52 60.05 55.49 56.98 10870062 56.98 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20220510 0 42.97 42.97 42.49 42.6971 17631 42.6971 down up incorrect
UGA.US United States Gasoline Fund LP 20220510 0 64.89 65.0901 62.52 62.68 48236 62.68 down down correct
UGE.US ProShares Ultra Consumer Goods 20220510 0 21.65 21.65 20.99 21.1106 1393 21.1106 down down correct
UGL.US ProShares Trust II 20220510 0 60.72 60.7541 58.85 58.93 236324 58.93 down up incorrect
UITB.US VictoryShares USAA Core Intermediate 20220510 0 47.87 47.96 47.82 47.8439 20911 47.8439 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20220510 0 41.62 41.96 41.62 41.8074 2977 41.8074 up up correct
UJB.US ProShares Ultra High Yield 20220510 0 63.7902 63.7902 63.5804 63.5804 183 63.5804 down down correct
ULE.US ProShares Trust II 20220510 0 11.35 11.35 11.26 11.29 11971 11.29 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20220510 0 39.92 40.03 39.91 39.995 135799 39.995 up up correct
ULTR.US IQ Ultra Short Duration ETF 20220510 0 47.9236 47.9236 47.905 47.905 228 47.905 down down correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20220510 0 64.42 64.61 63.06 63.6339 2497 63.6339 down down correct
UMDD.US ProShares UltraPro MidCap400 20220510 0 20.53 20.58 18.825 19.567 12273 19.567 down down correct
UMI.US USCF Midstream Energy Income Fund 20220510 0 34.01 34.17 33 33.5418 21773 33.5418 down down correct
UNG.US United States Natural Gas Fund LP 20220510 0 23.19 25.63 23.17 24.79 13624305 24.79 up up correct
UNL.US United States 12 Month Natural Gas Fund LP 20220510 0 21.1 22.72 20.9001 22.28 77352 22.28 up up correct
UPRO.US ProShares UltraPro S&P500 20220510 0 44.36 44.84 41.2602 42.6 15057074 42.6 down down correct
UPV.US ProShares Ultra FTSE Europe 20220510 0 46.64 46.64 45.8085 45.8085 516 45.8085 down down correct
UPW.US ProShares Ultra Utilities 20220510 0 75.576 75.576 71.51 72.0715 4179 72.0715 down down correct
URA.US Global X Funds 20220510 0 20.56 20.86 19.69 20.11 4257805 20.11 down up incorrect
URE.US ProShares Ultra Real Estate 20220510 0 78.88 79.4517 73.9798 74.44 5405 74.44 down down correct
URNM.US North Shore Global Uranium Mining ETF 20220510 0 64.5 65.7 61.35 63.09 744424 63.09 down down correct
URTH.US iShares MSCI World ETF 20220510 0 114.21 114.57 111.83 112.83 197024 112.83 down down correct
URTY.US ProShares Trust 20220510 0 46.98 48 42.16 45.03 1528963 45.03 down down correct
USAI.US Pacer American Energy Independence ETF 20220510 0 27.63 27.85 26.886 27.27 13752 27.27 down down correct
USCI.US United States Commodity Index Funds Trust 20220510 0 57.53 57.53 56.33 56.54 42063 56.54 down down correct
USD.US ProShares Ultra Semiconductors 20220510 0 25.61 26.25 24.33 25.35 359743 25.35 down up incorrect
USDU.US WisdomTree Trust 20220510 0 27.74 28 27.74 28 3070734 28 up up correct
USFR.US WisdomTree Trust 20220510 0 50.36 50.37 50.35 50.36 1433125 50.36
USI.US Principal Ultra 20220510 0 24.23 24.23 24.23 24.23 0 24.23
USL.US United States 12 Month Oil Fund LP 20220510 0 38.4 38.46 37.228 37.3 66333 37.3 down up incorrect
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20220510 0 27.7946 27.7946 27.7946 27.7946 4 27.7946
USO.US United States Oil Fund LP 20220510 0 77.07 77.33 74.22 74.53 5669526 74.53 down down correct
USRT.US iShares Core U.S. REIT ETF 20220510 0 57.08 57.4741 55.1453 55.52 396511 55.52 down down correct
USSG.US DBX ETF Trust 20220510 0 37.24 37.24 36.4259 36.74 70651 36.74 down down correct
UST.US ProShares Ultra 7 20220510 0 53.9755 54.19 53.79 53.79 2214 53.79 down down correct
USTB.US VictoryShares USAA Core Short 20220510 0 49.36 49.37 49.285 49.32 6633 49.32 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20220510 0 63.5 63.5445 62.05 62.6555 7399 62.6555 down up incorrect
USVT.US USVT 20220510 0 25.6661 25.6661 25.6661 25.6661 3 25.6661
UTES.US ETFis Series Trust I 20220510 0 46.6 46.9301 45.4801 45.9613 26300 45.9613 down down correct
UTRN.US Vesper U.S. Large Cap Short 20220510 0 25.49 25.5166 25.3 25.44 8963 25.44 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20220510 0 39.42 40.8599 36.485 37.7 73393 37.7 down down correct
UUP.US Invesco DB US Dollar Index Trust 20220510 0 27.7 27.795 27.7 27.78 10153958 27.78 up down incorrect
UVDV.US Spinnaker ETF Series 20220510 0 9.89 9.89 9.71 9.7729 210679 9.7729 down down correct
UWM.US ProShares Ultra Russell2000 20220510 0 34.33 34.73 31.9 33.31 865716 33.31 down up incorrect
UXI.US ProShares Ultra Industrials 20220510 0 22.44 22.4698 22.44 22.4698 757 22.4698 up up correct
UYG.US ProShares Ultra Financials 20220510 0 49.92 50.24 46.95 47.9 66450 47.9 down down correct
UYM.US ProShares Ultra Basic Materials 20220510 0 96.67 97.7 93.666 93.666 2513 93.666 down down correct
VALQ.US American Century ETF Trust 20220510 0 50.64 50.64 49.25 49.7115 10200 49.7115 down down correct
VALT.US ETFMG Sit Ultra Short ETF 20220510 0 48.99 49.02 48.91 48.91 838 48.91 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20220510 0 181.75 182.25 175.25 177.6 1841994 177.6 down down correct
VB.US Vanguard Small 20220510 0 187.22 188 180.29 183.99 1495943 183.99 down down correct
VBK.US Vanguard Small 20220510 0 204.88 207.16 196.84 201.88 658662 201.88 down down correct
VBND.US ETF Series Solutions 20220510 0 45.33 45.3428 45.12 45.155 44706 45.155 down down correct
VBR.US Vanguard Small 20220510 0 161.47 161.89 155.7704 158.54 937457 158.54 down down correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20220510 0 10.51 10.8596 10.51 10.7171 2090 10.7171 up down incorrect
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20220510 0 20.09 20.1 19.7507 19.7507 601 19.7507 down down correct
VCLO.US Simplify Volt Cloud and Cybersecurity Disruption ETF 20220510 0 8.12 8.6 8.12 8.4732 17094 8.4732 up up correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20220510 0 255.69 256.52 245.58 249.56 1455771 249.56 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20220510 0 198.17 198.515 194.59 195.59 2058837 195.59 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20220510 0 106.82 108.945 103.8 106.17 4441249 106.17 down up incorrect
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20220510 0 43.2 43.26 42.433 42.74 31890690 42.74 down down correct
VEGA.US AdvisorShares Trust 20220510 0 35.77 35.82 35.35 35.5267 19223 35.5267 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20220510 0 43.59 44.11 42.7601 43.29 112968 43.29 down down correct
VEGN.US US Vegan Climate ETF 20220510 0 34.05 34.47 33.27 33.7 8125 33.7 down down correct
VEU.US Vanguard FTSE All 20220510 0 51.9 51.99 50.9888 51.37 8253827 51.37 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20220510 0 83.52 83.82 80.76 81.91 4594588 81.91 down down correct
VFIN.US Simplify Volt Fintech Disruption ETF 20220510 0 4.0491 4.09 3.6801 3.8 5448 3.8 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20220510 0 56.11 56.16 55.14 55.58 10081889 55.58 down up incorrect
VGT.US Vanguard World Fund 20220510 0 355.51 357.1 346.23 352.17 1701404 352.17 down down correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20220510 0 232.49 233.78 228.86 231.58 4434090 231.58 down down correct
VIDI.US ETF Series Solutions 20220510 0 24.11 24.11 23.73 23.82 37737 23.82 down down correct
VIG.US Vanguard Specialized Funds 20220510 0 151.83 152.38 148.57 149.8 2583477 149.8 down down correct
VIOG.US Vanguard S&P Small 20220510 0 190.25 190.25 184.92 186.9635 15520 186.9635 down down correct
VIOO.US Vanguard Admiral Funds 20220510 0 178.34 179.21 173.1736 175.47 96668 175.47 down down correct
VIOV.US Vanguard S&P Small 20220510 0 163.05 163.48 157.52 160.11 55114 160.11 down up incorrect
VIS.US Vanguard Industrials Index Fund ETF Shares 20220510 0 176.07 176.07 170.83 172.8 1796276 172.8 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20220510 0 145.44 145.44 141.3878 142.7957 38487 142.7957 down down correct
VNLA.US Janus Henderson Short Duration Income ETF 20220510 0 48.87 48.87 48.78 48.82 431011 48.82 down down correct
VNMC.US Natixis ETF Trust II 20220510 0 28.37 28.37 28.0016 28.0016 300 28.0016 down up incorrect
VNQ.US Vanguard Specialized Funds 20220510 0 96.58 97.25 93.01 93.76 12329506 93.76 down down correct
VNSE.US Natixis ETF Trust II 20220510 0 25.63 25.7699 25.63 25.6735 6045 25.6735 up up correct
VO.US Vanguard Mid 20220510 0 210.71 211.5711 204.05 207.45 1730502 207.45 down down correct
VOE.US Vanguard Mid 20220510 0 140.94 141.34 136.9585 138.59 767495 138.59 down down correct
VOO.US Vanguard S&P 500 ETF 20220510 0 371.9 373.22 362.93 366.84 7729909 366.84 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20220510 0 234.15 235.2 228.465 231.4 649252 231.4 down down correct
VOOV.US Vanguard Admiral Funds 20220510 0 141.85 142.25 138.51 139.82 329733 139.82 down down correct
VOT.US Vanguard Mid 20220510 0 184.35 185.365 177.28 181.25 538390 181.25 down up incorrect
VOX.US Vanguard Communication Services Index Fund ETF Shares 20220510 0 100.8 101.075 98.41 99.44 2783211 99.44 down down correct
VPC.US ETFis Series Trust I 20220510 0 23.71 23.742 23.32 23.3896 5112 23.3896 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20220510 0 67.2 67.32 66.1777 66.58 1399253 66.58 down down correct
VPOP.US Simplify Volt Pop Culture Disruption ETF 20220510 0 5.72 5.7799 5.7009 5.7009 866 5.7009 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20220510 0 156.01 157.6333 151.82 153.58 2995461 153.58 down down correct
VRAI.US Virtus Real Asset Income ETF 20220510 0 26.5699 26.5699 25.8347 25.8451 7879 25.8451 down down correct
VRP.US Invesco Variable Rate Preferred ETF 20220510 0 23.18 23.2428 23.07 23.21 631662 23.21 up up correct
VSL.US Volshares Large Cap ETF 20220510 0 35.5855 35.5855 35.5178 35.5676 1261 35.5676 down down correct
VSLU.US ETF Opportunities Trust 20220510 0 24.73 24.7799 24.5504 24.5504 12225 24.5504 down up incorrect
VSS.US Vanguard FTSE All 20220510 0 109.13 109.23 107.0057 107.73 477677 107.73 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20220510 0 90.41 90.63 88.3 89.2 3951629 89.2 down up incorrect
VTEB.US Vanguard Tax 20220510 0 49.58 49.6099 49.44 49.47 8901116 49.47 down down correct
VTI.US Vanguard Index Funds 20220510 0 201.89 202.71 196.55 199.05 7598862 199.05 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20220510 0 140.42 140.9889 137.44 138.72 4226341 138.72 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20220510 0 239.78 241.05 232.97 236.56 1730367 236.56 down down correct
VUSE.US Vident Core U.S. Equity Fund 20220510 0 42.82 42.82 41.64 42.08 45846 42.08 down down correct
VV.US Vanguard Large 20220510 0 184.87 185.43 180.22 182.35 1115698 182.35 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20220510 0 41.35 41.42 40.585 40.97 33955906 40.97 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20220510 0 139.4 140.19 133.78 136.81 595649 136.81 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20220510 0 108.274 108.73 106 106.94 4216235 106.94 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20220510 0 35.66 36.0354 31.69 33.12 43271 33.12 down down correct
WBIF.US Absolute Shares Trust 20220510 0 30.2889 30.2889 30.059 30.059 815 30.059 down down correct
WBIG.US WBI BullBear Yield 3000 ETF 20220510 0 26.83 26.83 26.54 26.6121 1293 26.6121 down down correct
WBII.US WBI BullBear Global Income ETF 20220510 0 22.1786 22.1786 22.0847 22.0847 1020 22.0847 down down correct
WBIL.US WBI BullBear Quality 3000 ETF 20220510 0 29.21 29.21 28.9737 28.9737 667 28.9737 down down correct
WBIT.US WBI BullBear Trend Switch US 3000 Total Return ETF 20220510 0 19.26 19.32 19.26 19.2899 1026 19.2899 up up correct
WBIY.US WBI Power Factor High Dividend ETF 20220510 0 28.82 28.82 27.95 28.1162 2604 28.1162 down down correct
WDIV.US SPDR Index Shares Funds 20220510 0 64.05 64.05 62.845 63.0915 18368 63.0915 down up incorrect
WEAT.US Teucrium Wheat 20220510 0 10.89 10.95 10.78 10.91 2158970 10.91 up up correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20220510 0 12.91 13.2 11.305 12.19 775898 12.19 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20220510 0 44.29 50.34 42.76 46.86 522218 46.86 up up correct
WFH.US Direxion Work From Home ETF 20220510 0 51.43 51.43 49.46 50.5438 3413 50.5438 down down correct
WGLD.US Wilshire wShares Enhanced Gold ETF 20220510 0 17.2148 17.2148 17.2148 17.2148 50 17.2148
WIP.US SPDR FTSE International Government Inflation 20220510 0 48.27 48.27 47.9663 48 36238 48 down down correct
WKLY.US SoFi Weekly Dividend ETF 20220510 0 47.17 47.17 46.3067 46.5882 2206 46.5882 down down correct
WLTH.US WLTH 20220510 0 8.95 8.95 8.5704 8.5704 747 8.5704 down down correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20220510 0 29.44 29.472 29.2725 29.2725 5742 29.2725 down up incorrect
WPS.US iShares Trust 20220510 0 31.12 31.15 30.66 30.7023 28435 30.7023 down up incorrect
WTMF.US WisdomTree Managed Futures Strategy Fund 20220510 0 35.4 35.51 35.09 35.5 57075 35.5 up up correct
WWJD.US Inspire International ESG ETF 20220510 0 26.43 26.43 26.15 26.19 19090 26.19 down down correct
WWOW.US Direxion Shares ETF Trust 20220510 0 17.345 17.345 17.345 17.345 8 17.345
XAR.US SPDR S&P Aerospace & Defense ETF 20220510 0 105.5 106.01 102.6567 104.18 241475 104.18 down down correct
XBI.US SPDR S&P Biotech ETF 20220510 0 67.55 69.19 65.11 67.7 28312353 67.7 up up correct
XCEM.US Columbia EM Core ex 20220510 0 26.99 27.055 26.8287 26.9124 18806 26.9124 down down correct
XCLR.US Global X S&P 500® Collar 95 20220510 0 24.1216 24.1216 24.1216 24.1216 32 24.1216
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20220510 0 66.5 67.81 63.793 65.38 151340 65.38 down down correct
XHB.US SPDR S&P Homebuilders ETF 20220510 0 62.25 62.69 59.49 60.26 5854047 60.26 down down correct
XHE.US SPDR Series Trust 20220510 0 86.19 86.3072 83.2396 85.23 72880 85.23 down down correct
XHS.US SPDR Series Trust 20220510 0 80.4999 82.32 80.1 81.5606 1428 81.5606 up down incorrect
XITK.US SPDR Series Trust 20220510 0 112.62 112.62 106.61 109.37 12664 109.37 down down correct
XLB.US Materials Select Sector SPDR Fund 20220510 0 83.22 83.44 80.38 81.35 17009926 81.35 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20220510 0 58.75 59.14 57.56 58.09 9632974 58.09 down down correct
XLE.US The Select Sector SPDR Trust 20220510 0 77.23 78.69 75.13 76.75 56831157 76.75 down down correct
XLF.US Financial Select Sector SPDR Fund 20220510 0 34.22 34.43 33.19 33.61 107443920 33.61 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20220510 0 308.33 309.13 302.26 304.91 113111 304.91 down down correct
XLI.US Industrial Select Sector SPDR Fund 20220510 0 94.22 94.5 91.68 92.6 22911298 92.6 down down correct
XLK.US Technology Select Sector SPDR Fund 20220510 0 138.35 139.13 135.16 137.19 18158547 137.19 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20220510 0 77.08 77.33 75.8583 76.16 32509999 76.16 down down correct
XLRE.US The Real Estate Select Sector SPDR Fund 20220510 0 43.26 43.57 41.52 41.79 27769233 41.79 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20220510 0 41.13 41.13 40 40.47 32048 40.47 down down correct
XLU.US The Select Sector SPDR Trust 20220510 0 71.77 72.745 69.97 70.8 32785647 70.8 down down correct
XLV.US Health Care Select Sector SPDR Fund 20220510 0 127.74 128.22 125.7 126.87 21848447 126.87 down down correct
XLY.US The Select Sector SPDR Trust 20220510 0 154.6 155.51 148.84 150.96 12723530 150.96 down down correct
XME.US SPDR Series Trust 20220510 0 51.58 51.89 49.1 50.23 15435334 50.23 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20220510 0 69.25 69.25 66.9414 68.07 16133 68.07 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20220510 0 53.4 53.445 51.992 52.46 151646 52.46 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20220510 0 79.03 79.455 76.52 77.77 115836 77.77 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20220510 0 44.26 44.26 42.63 43.37 45464 43.37 down up incorrect
XNTK.US SPDR NYSE Technology ETF 20220510 0 112.21 112.66 108.736 110.59 51274 110.59 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20220510 0 129.02 132.18 123.47 127.86 8621747 127.86 down down correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20220510 0 35.15 35.33 34.6601 35.02 10015 35.02 down down correct
XPH.US SPDR Series Trust 20220510 0 38.7 39.09 38.14 38.99 45311 38.99 up up correct
XPND.US First Trust Exchange 20220510 0 17.17 17.17 16.97 16.9774 1797 16.9774 down down correct
XPP.US ProShares Ultra FTSE China 50 20220510 0 24.1 24.27 23.78 23.78 7836 23.78 down down correct
XRLV.US Invesco S&P 500 ex 20220510 0 47.7129 47.7763 47.7129 47.7763 429 47.7763 up up correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20220510 0 24.08 24.08 24.0001 24.05 8365 24.05 down down correct
XRT.US SPDR S&P Retail ETF 20220510 0 68.1 68.84 64.57 65.99 6607434 65.99 down down correct
XSD.US SPDR Series Trust 20220510 0 168.39 169.265 162.38 166.3 127686 166.3 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20220510 0 45.18 45.39 44.02 44.49 369740 44.49 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20220510 0 47.05 47.16 45.548 46.2611 23930 46.2611 down up incorrect
XSOE.US WisdomTree Emerging Markets ex 20220510 0 28.78 28.78 28.2087 28.49 926244 28.49 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20220510 0 49.62 49.76 47.7 48.61 245850 48.61 down down correct
XSW.US SPDR S&P Software & Services ETF 20220510 0 117.96 118.1 111.391 114.047 61366 114.047 down down correct
XTL.US SPDR Series Trust 20220510 0 79.8207 79.8207 79.2876 79.2876 1075 79.2876 down down correct
XTN.US SPDR S&P Transportation ETF 20220510 0 77.33 77.57 74.626 75.92 41320 75.92 down down correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20220510 0 19.13 19.24 18.76 18.93 44532 18.93 down up incorrect
XWEB.US SPDR S&P Internet ETF 20220510 0 84.06 84.4 79.83 81.9632 3085 81.9632 down up incorrect
XYLD.US Global X Funds 20220510 0 45.83 45.97 44.72 45.13 689873 45.13 down down correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20220510 0 27.67 27.695 27.21 27.399 15136 27.399 down up incorrect
YANG.US Direxion Shares ETF Trust 20220510 0 20.58 22.175 20.42 21.37 5429722 21.37 up up correct
YCL.US ProShares Ultra Yen 20220510 0 36.75 36.75 36.545 36.545 7112 36.545 down down correct
YCS.US ProShares UltraShort Yen 20220510 0 105.29 106.0306 105.29 105.95 17395 105.95 up down incorrect
YINN.US Direxion Daily FTSE China Bull 3X Shares 20220510 0 3.17 3.17 2.931 3.04 21487184 3.04 down down correct
YLD.US Principal Exchange 20220510 0 18.79 18.86 18.79 18.79 5555 18.79
YOLO.US AdvisorShares Trust 20220510 0 7.19 7.3399 6.711 6.98 94193 6.98 down down correct
YXI.US ProShares Short FTSE China 50 20220510 0 19.17 19.6109 19.14 19.37 12478 19.37 up down incorrect
YYY.US Amplify ETF Trust 20220510 0 13.47 13.5899 13.4 13.45 201542 13.45 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20220510 0 18 18.06 17.9 18.02 30402 18.02 up up correct
ZIG.US ETF Series Solutions 20220510 0 26.53 26.65 26.15 26.455 12045 26.455 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20220510 0 109.3 110.73 108.75 108.83 151477 108.83 down down correct
ZSL.US ProShares Trust II 20220510 0 27.72 29.85 27.69 29.82 283615 29.82 up up correct

CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.