CollectAI

close-nyse_etfs

2024/01/10

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20240110 0 25.14 25.14 25 25.065 7400 24.9478 down down correct
AAAU.US Goldman Sachs Physical Gold ETF 20240110 0 20.11 20.14 20.01 20.04 2325200 20.04 down down correct
ABEQ.US Absolute Core Strategy ETF 20240110 0 28.53 28.571 28.477 28.565 1400 28.565 up up correct
ACES.US ALPS Clean Energy ETF 20240110 0 32.94 32.94 32.33 32.74 400768 32.74 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20240110 0 26.59 26.7098 26.59 26.6508 10673 26.6508 up up correct
ACTV.US Two Roads Shared Trust 20240110 0 32.85 33.02 32.85 32.958 8300 32.958 up up correct
ACVF.US ETF Opportunities Trust 20240110 0 36.52 36.69 36.46 36.69 10845 36.69 up up correct
ACWF.US iShares MSCI Global Multifactor ETF 20240110 0 37.7 37.9299 37.6411 37.8221 6660 37.8221 up up correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20240110 0 13.506 13.506 13.506 13.506 100 13.506
AEMB.US American Century Emerging Markets Bond ETF 20240110 0 37.55 37.55 37.55 37.55 100 37.4063
AFK.US VanEck Vectors Africa Index ETF 20240110 0 13.99 13.99 13.85 13.95 5900 13.95 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20240110 0 27.313 27.381 27.313 27.381 500 27.381 up up correct
AFMC.US First Trust Active Factor Mid Cap ETF 20240110 0 26.434 26.446 26.434 26.446 600 26.446 up up correct
AFSM.US First Trust Active Factor Small Cap ETF 20240110 0 26.87 26.87 26.625 26.718 1700 26.718 down down correct
AFTY.US Pacer Funds Trust 20240110 0 12.8748 12.8748 12.8748 12.8748 37 12.8748
AGG.US iShares Core U.S. Aggregate Bond ETF 20240110 0 98.74 98.8 98.36 98.36 7679382 98.0689 down down correct
AGGY.US WisdomTree Trust 20240110 0 43.77 43.7799 43.65 43.65 142415 43.4991 down down correct
AGOX.US Adaptive Growth Opportunities ETF 20240110 0 23.97 24.11 23.9554 24.07 61749 24.07 up up correct
AGQ.US ProShares Trust II 20240110 0 24.95 25.15 24.75 25.01 596300 25.01 up up correct
AGZ.US iShares Agency Bond ETF 20240110 0 108.31 108.31 108.05 108.12 118056 107.815 down down correct
AHYB.US American Century ETF Trust 20240110 0 45.361 45.4 45.359 45.359 2300 45.1438 down down correct
AIEQ.US AI Powered Equity ETF 20240110 0 35.14 35.25 34.95 35.082 20700 35.082 down down correct
ALTL.US Pacer Funds Trust 20240110 0 33.65 33.8 33.3606 33.71 85451 33.71 up up correct
AMAX.US Starboard Investment Trust 20240110 0 7.61 7.62 7.58 7.581 44900 7.5707 down down correct
AMJ.US JPMorgan Alerian MLP Index ETN 20240110 0 25.59 25.67 25.48 25.55 573700 25.55 down down correct
AMLP.US ALPS ETF Trust 20240110 0 42.91 43.13 42.77 42.87 1264200 42.87 down down correct
AMNA.US ETRACS Alerian Midstream Energy Index ETN 20240110 0 39.456 39.456 39.456 39.456 100 38.8906
AMND.US ETRACS Alerian Midstream Energy High Dividend Index ETN 20240110 0 41.102 41.102 41.102 41.102 100 40.4339
AMOM.US QRAFT AI 20240110 0 33.5 33.89 33.5 33.829 2800 33.829 up up correct
AMTR.US ETRACS Alerian Midstream Energy Total Return Index ETN 20240110 0 53.355 53.355 53.355 53.355 100 53.355
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20240110 0 16.07 16.09 16.07 16.09 900 16.09 up up correct
AMZA.US InfraCap MLP ETF 20240110 0 35.7 35.9293 35.5201 35.71 22835 35.4448 up up correct
ANEW.US ProShares Trust 20240110 0 37.86 38.0837 37.86 38.0837 1382 38.0837 up up correct
AOA.US iShares Trust 20240110 0 68.45 68.76 68.45 68.7 75200 68.7 up up correct
AOK.US iShares Core Conservative Allocation ETF 20240110 0 35.88 36.06 35.86 35.88 183880 35.8224
AOM.US iShares Core Moderate Allocation ETF 20240110 0 41.16 41.25 41.1 41.2 296600 41.2 up up correct
AOR.US iShares Trust 20240110 0 52.78 52.9 52.74 52.83 291800 52.83 up up correct
ARB.US AltShares Trust 20240110 0 26.72 26.75 26.72 26.745 2800 26.745 up up correct
ARGT.US Global X Funds 20240110 0 48.83 49.53 48.7 49.38 39237 49.38 up up correct
ARKF.US ARK ETF Trust 20240110 0 26.38 26.44 25.84 26.26 971000 26.26 down down correct
ARKK.US ARK ETF Trust 20240110 0 49.5 49.8 48.52 49.35 15628700 49.35 down down correct
ARKW.US ARK Next Generation Internet ETF 20240110 0 72.67 73.325 71.47 72.66 229800 72.66 down down correct
ASEA.US Global X Funds 20240110 0 14.8 14.84 14.77 14.84 4100 14.84 up up correct
ASHR.US DBX ETF Trust 20240110 0 22.59 22.64 22.58 22.6 2376700 22.6 up up correct
ASHS.US Xtrackers Harvest CSI 500 China 20240110 0 25.79 25.79 25.59 25.6347 5829 25.6347 down down correct
ASHX.US Xtrackers MSCI China A Inclusion Equity ETF 20240110 0 17.45 17.45 17.45 17.45 12 17.45
ATFV.US Alger 35 ETF 20240110 0 17.46 17.52 17.43 17.514 130400 17.514 up up correct
AUSF.US Global X Funds 20240110 0 37.14 37.3 37.03 37.19 12800 37.19 up up correct
AVDE.US American Century ETF Trust 20240110 0 59.84 59.99 59.738 59.85 192500 59.85 up up correct
AVDV.US American Century ETF Trust 20240110 0 61.62 61.87 61.62 61.72 342600 61.72 up up correct
AVEM.US American Century ETF Trust 20240110 0 54.66 54.74 54.49 54.59 561500 54.59 down down correct
AVES.US Avantis® Emerging Markets Value ETF 20240110 0 44.59 44.64 44.51 44.5832 30326 44.5832 down down correct
AVIG.US Avantis Core Fixed Income ETF 20240110 0 41.6 41.61 41.47 41.48 41300 41.3301 down down correct
AVIV.US Avantis International Large Cap 20240110 0 50.8 50.9 50.75 50.82 20500 50.82 up up correct
AVLV.US American Century ETF Trust 20240110 0 57.23 57.38 57.08 57.34 117700 57.34 up up correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20240110 0 46.88 46.88 46.71 46.772 10900 46.6433 down down correct
AVRE.US AVRE 20240110 0 42.71 42.91 42.69 42.79 23600 42.79 up down incorrect
AVSF.US American Century ETF Trust 20240110 0 46.37 46.37 46.305 46.327 9400 46.1692 down up incorrect
AVUS.US American Century ETF Trust 20240110 0 80.82 81.17 80.56 81.02 245500 81.02 up down incorrect
AVUV.US American Century ETF Trust 20240110 0 87.05 87.19 86.38 87.14 673900 87.14 up down incorrect
AWAY.US ETFMG Travel Tech ETF 20240110 0 19.06 19.22 19.02 19.14 22700 19.14 up down incorrect
AZAA.US AllianzIM U.S. Large Cap Buffer10 Apr ETF 20240110 0 33.42 33.57 33.42 33.57 671 33.57 up down incorrect
AZAJ.US AllianzIM U.S. Large Cap Buffer10 Jan ETF 20240110 0 31.06 31.16 31.016 31.1278 44830 31.1278 up down incorrect
AZAL.US AllianzIM U.S. Large Cap Buffer10 Jul ETF 20240110 0 33.52 33.72 33.5 33.6252 13946 33.6252 up down incorrect
AZAO.US AllianzIM U.S. Large Cap Buffer10 Oct ETF 20240110 0 34.25 34.32 34.25 34.2745 4171 34.2745 up down incorrect
AZBA.US AllianzIM U.S. Large Cap Buffer20 Apr ETF 20240110 0 29.5907 29.6988 29.58 29.6125 14527 29.6125 up down incorrect
AZBJ.US AllianzIM U.S. Large Cap Buffer20 Jan ETF 20240110 0 30.28 30.5 30.2 30.33 290294 30.33 up down incorrect
AZBL.US AllianzIM U.S. Large Cap Buffer20 Jul ETF 20240110 0 31.21 31.39 31.21 31.29 91453 31.29 up down incorrect
AZBO.US AllianzIM U.S. Large Cap Buffer20 Oct ETF 20240110 0 32.73 32.86 32.73 32.8336 13142 32.8336 up down incorrect
BAB.US Invesco Exchange 20240110 0 26.72 26.75 26.66 26.7 284122 26.6172 down up incorrect
BAR.US GraniteShares Gold Trust 20240110 0 20.07 20.1 19.975 20 621400 20 down up incorrect
BATT.US Amplify ETF Trust 20240110 0 9.83 9.869 9.76 9.76 44600 9.76 down up incorrect
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20240110 0 25.81 25.81 25.7324 25.7324 666 25.7324 down up incorrect
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20240110 0 83.19 83.19 82.825 83.125 4400 83.125 down up incorrect
BBP.US ETFis Series Trust I 20240110 0 60.15 60.15 59.01 59.104 14100 59.104 down up incorrect
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20240110 0 59.52 59.7 59.08 59.596 12200 59.596 up down incorrect
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20240110 0 30.5 30.5 30.21 30.23 48869 30.23 down up incorrect
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20240110 0 19.34 19.34 19.15 19.16 313500 19.16 down up incorrect
BCIM.US abrdn ETFs 20240110 0 20.74 20.74 20.74 20.74 100 20.74
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20240110 0 33.9854 33.9854 33.8771 33.8771 613 32.678 down up incorrect
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20240110 0 19.52 19.52 19.42 19.441 1600 18.9987 down up incorrect
BDRY.US ETF Managers Group Commodity Trust I 20240110 0 9.26 9.61 9.26 9.55 221800 9.55 up down incorrect
BECO.US BlackRock Future Climate and Sustainable Economy ETF 20240110 0 20.51 20.51 20.47 20.47 400 20.47 down up incorrect
BEDZ.US AdvisorShares Hotel ETF 20240110 0 27.5925 27.5925 27.5925 27.5925 38 27.5925
BERZ.US MicroSectors™ Solactive FANG & Innovation 20240110 0 3.94 3.99 3.84 3.87 379800 3.87 down up incorrect
BETZ.US Roundhill Sports Betting & iGaming ETF 20240110 0 16.68 16.68 16.5 16.548 16200 16.548 down up incorrect
BFOR.US Barron's 400 ETF 20240110 0 61.24 61.25 61.1102 61.23 2526 61.23 down up incorrect
BIBL.US Northern Lights Fund Trust IV 20240110 0 34.52 34.65 34.389 34.64 18100 34.64 up down incorrect
BIL.US SPDR Bloomberg Barclays 1 20240110 0 91.51 91.52 91.51 91.51 8798589 91.1048
BILS.US SPDR Series Trust 20240110 0 99.22 99.24 99.22 99.24 262632 98.7872 up up correct
BITO.US ProShares Bitcoin Strategy ETF 20240110 0 21.99 22.7 21.67 22.36 61860059 21.9717 up up correct
BITQ.US Exchange Traded Concepts Trust 20240110 0 11 11.5 10.62 11.14 267300 11.14 up up correct
BIV.US Vanguard Intermediate 20240110 0 76.02 76.0799 75.7 75.73 1417006 75.5065 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20240110 0 16.4 16.49 16.39 16.41 411500 16.41 up up correct
BKAG.US BNY Mellon Core Bond ETF 20240110 0 42.29 42.29 42.15 42.18 56800 42.0349 down down correct
BKEM.US BNY Mellon ETF Trust 20240110 0 54.39 54.589 54.37 54.48 3700 54.48 up up correct
BKF.US iShares MSCI BRIC ETF 20240110 0 33.16 33.16 33.04 33.05 5153 33.05 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20240110 0 47.42 47.42 47.32 47.33 9300 47.0857 down down correct
BKIE.US BNY Mellon International Equity ETF 20240110 0 70.98 71.03 70.73 70.9 42200 70.9 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20240110 0 90.09 90.68 90.09 90.6 27900 90.6 up up correct
BKLN.US Invesco Exchange 20240110 0 21.17 21.19 21.16 21.17 5775239 21.0326
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20240110 0 89.24 89.298 88.869 89.298 5600 89.298 up up correct
BKSE.US BNY Mellon ETF Trust 20240110 0 90.93 91.2399 90.84 91.0608 1627 91.0608 up up correct
BKUI.US BNY Mellon ETF Trust 20240110 0 49.51 49.52 49.51 49.515 12936 49.3102 up up correct
BLES.US Northern Lights Fund Trust IV 20240110 0 34.94 35.139 34.9125 35.03 5012 35.03 up up correct
BLHY.US Virtus ETF Trust II 20240110 0 21.44 21.44 21.3 21.41 1856 21.41 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20240110 0 28.82 29.61 28.37 29.25 485300 29.25 up up correct
BLV.US Vanguard Long 20240110 0 73.66 73.7699 73.08 73.16 481932 72.8839 down down correct
BMED.US BlackRock Future Health ETF 20240110 0 24.8522 24.8522 24.8522 24.8522 35 24.8522
BNDC.US FlexShares Core Select Bond Fund 20240110 0 22.2 22.25 22.18 22.19 16800 22.19 down down correct
BNDD.US BNDD 20240110 0 14.72 14.74 14.611 14.62 443100 14.5761 down down correct
BNE.US ETF Series Solutions 20240110 0 21.88 21.9426 21.88 21.9426 538 21.9426 up up correct
BNKD.US MicroSectors U.S. Big Banks Index 20240110 0 6.21 6.31 6.16 6.18 370800 6.18 down down correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20240110 0 24.005 24.174 23.56 24.02 501900 24.02 up up correct
BNO.US United States Brent Oil Fund LP 20240110 0 27.9 28 27.19 27.3 769200 27.3 down down correct
BOAT.US SonicShares Global Shipping ETF 20240110 0 30.86 30.91 30.55 30.72 119700 30.72 down down correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20240110 0 35.34 36.4 33.64 34.03 12906300 34.03 down down correct
BOND.US PIMCO Active Bond Exchange 20240110 0 92.02 92.04 91.7499 91.78 176530 91.4374 down down correct
BOUT.US Innovator ETFs Trust 20240110 0 32.16 32.35 32.16 32.34 1900 32.34 up up correct
BRF.US VanEck Vectors ETF Trust 20240110 0 17.07 17.091 17.066 17.091 1050 17.091 up up correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20240110 0 97.2882 97.51 96.4101 97.11 31801 97.11 down down correct
BSV.US Vanguard Short 20240110 0 76.88 76.9299 76.82 76.83 1983260 76.6334 down down correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20240110 0 17.58 17.75 17.52 17.64 200900 17.64 up up correct
BTEK.US BlackRock Future Tech ETF 20240110 0 22.765 22.88 22.72 22.788 1100 22.788 up up correct
BUL.US Pacer US Cash Cows Growth ETF 20240110 0 35.791 35.92 35.67 35.88 16800 35.88 up up correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20240110 0 102.81 105.49 101.632 104.6 118000 104.6 up up correct
BUZZ.US VanEck Vectors ETF Trust 20240110 0 18.03 18.2 17.95 18.13 18500 18.13 up up correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20240110 0 22.75 22.75 22.67 22.69 1700735 22.652 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20240110 0 26.9 27.0681 26.9 26.9 9867 26.8505
BYLD.US iShares Yield Optimized Bond ETF 20240110 0 22.29 22.3407 22.2854 22.31 34181 22.2249 up up correct
BZQ.US ProShares Trust 20240110 0 10.6294 10.6669 10.59 10.616 7929 10.616 down down correct
CANE.US Teucrium Sugar 20240110 0 12.81 12.82 12.62 12.65 17800 12.65 down down correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20240110 0 26.28 26.419 26.25 26.37 44700 26.37 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20240110 0 21.92 21.95 21.901 21.93 12721 21.8911 up up correct
CBSE.US Listed Funds Trust 20240110 0 24.43 24.4367 24.38 24.38 9317 24.38 down down correct
CCOR.US Core Alternative ETF 20240110 0 27.4 27.44 27.3386 27.38 86113 27.38 down down correct
CCRV.US iShares Commodity Curve Carry Strategy ETF 20240110 0 19.73 19.76 19.55 19.59 10700 19.59 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20240110 0 18.63 18.71 18.62 18.64 390500 18.64 up up correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20240110 0 18.93 19.0526 18.92 19.0526 8595 18.7899 up up correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20240110 0 17.76 17.76 17.71 17.7361 662607 17.7361 down down correct
CGW.US Invesco Exchange 20240110 0 51.81 52.2 51.81 52.15 16000 52.15 up up correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20240110 0 12.48 12.53 12.46 12.47 110000 12.47 down down correct
CHGX.US ETF Series Solutions 20240110 0 33.07 33.28 33.07 33.209 9300 33.209 up up correct
CHIC.US Global X MSCI China Comm Services ETF 20240110 0 12.49 12.49 12.34 12.34 970 12.34 down down correct
CHIE.US Global X MSCI China Energy ETF 20240110 0 16.11 16.11 15.77 15.77 3000 15.77 down down correct
CHIH.US Global X MSCI China Health Care ETF 20240110 0 12.99 13.073 12.99 13.073 200 13.073 up up correct
CHII.US Global X MSCI China Industrials ETF 20240110 0 9.6942 9.6942 9.6942 9.6942 52 9.6942
CHIK.US Global X MSCI China Information Technology ETF 20240110 0 13.64 13.64 13.54 13.548 2000 13.548 down down correct
CHIM.US Global X MSCI China Materials ETF 20240110 0 13.66 13.66 13.63 13.63 400 13.63 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20240110 0 16.47 16.6 16.47 16.49 40800 16.49 up up correct
CHIR.US Global X Funds 20240110 0 12.61 13.48 12.6001 12.8338 59229 12.8338 up up correct
CHIS.US Global X MSCI China Consumer Staples ETF 20240110 0 15.3 15.3 15.16 15.16 963 15.16 down down correct
CHIU.US Global X MSCI China Utilities ETF 20240110 0 12.773 12.773 12.773 12.773 100 12.773
CHIX.US Global X MSCI China Financials ETF 20240110 0 10.14 10.18 10.12 10.135 77839 10.135 down down correct
CLDL.US Direxion Daily Cloud Computing Bull 2X Shares 20240110 0 10.54 10.859 10.54 10.82 8800 10.82 up up correct
CLNR.US IndexIQ ETF Trust 20240110 0 22.132 22.132 22.132 22.132 55 22.132
CLSM.US Cabana Target Leading Sector Moderate ETF 20240110 0 20.3 20.342 20.2 20.22 4905000 20.22 down down correct
CLTL.US Invesco Exchange 20240110 0 105.75 105.75 105.71 105.73 52213 105.73 down down correct
CMBS.US iShares Trust 20240110 0 46.6 46.7114 46.49 46.49 36516 46.3755 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20240110 0 46.84 46.84 46.47 46.49 30785 46.49 down down correct
CMF.US iShares Trust 20240110 0 58 58 57.91 57.93 686231 57.8104 down down correct
CN.US Xtrackers MSCI All China Equity ETF 20240110 0 23.03 23.09 23.03 23.083 1000 23.083 up up correct
CNBS.US Amplify ETF Trust 20240110 0 4.41 4.46 4.32 4.33 106675 4.33 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20240110 0 66.82 66.82 65.6917 66.51 31015 66.51 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20240110 0 22.35 22.385 22.35 22.385 878 22.385 up up correct
COM.US Direxion Shares ETF Trust 20240110 0 27.7 27.7 27.6 27.63 25400 27.63 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20240110 0 19.355 19.39 19.22 19.22 12871 19.22 down down correct
COPX.US Global X Copper Miners ETF 20240110 0 36.56 36.66 36.35 36.49 235300 36.49 down down correct
CORN.US Teucrium Commodity Trust 20240110 0 21.06 21.17 20.94 21.08 27900 21.08 up up correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20240110 0 96.55 96.695 96.25 96.28 45718 95.9331 down down correct
CPER.US United States Copper Index Fund LP 20240110 0 23.55 23.56 23.39 23.55 89900 23.55
CQQQ.US Invesco China Technology ETF 20240110 0 32.72 32.79 32.55 32.64 287900 32.64 down down correct
CRAK.US VanEck Vectors ETF Trust 20240110 0 34.08 34.1243 33.69 33.7463 3806 33.7463 down down correct
CRBN.US iShares Trust 20240110 0 164.47 165.24 164.24 164.95 6300 164.95 up up correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20240110 0 8.99 9.6 8.81 9.17 62300 9.17 up up correct
CRUZ.US Defiance Hotel Airline and Cruise ETF 20240110 0 21.15 21.29 21.15 21.246 4900 21.246 up up correct
CSD.US Invesco S&P Spin 20240110 0 62.4811 62.7928 62.38 62.7928 1873 62.7928 up up correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20240110 0 24.4236 24.4236 24.4236 24.4236 4 24.4236
CURE.US Direxion Shares ETF Trust 20240110 0 110.82 112.1034 109.07 111.6 29658 111.6 up up correct
CUT.US Invesco MSCI Global Timber ETF 20240110 0 31.76 31.76 31.57 31.6566 1800 31.6566 down down correct
CVY.US Invesco Zacks Multi 20240110 0 23.51 23.51 23.37 23.4408 3452 23.4408 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20240110 0 71.04 71.43 71.04 71.37 412463 71.2793 up up correct
CWEB.US Direxion Shares ETF Trust 20240110 0 29.04 29.18 28.4 28.63 804000 28.63 down down correct
CWI.US SPDR MSCI ACWI ex 20240110 0 26.65 26.71 26.62 26.66 433600 26.66 up up correct
CWS.US AdvisorShares Focused Equity ETF 20240110 0 58.55 58.88 58.3 58.65 71100 58.65 up up correct
CYA.US CYA 20240110 0 0.158 0.158 0.1394 0.1395 650295 0.1395 down down correct
CZA.US Invesco Zacks Mid 20240110 0 92.29 92.84 92.29 92.7322 4466 92.7322 up up correct
DAT.US ProShares Big Data Refiners ETF 20240110 0 32.2382 32.31 32.2382 32.28 1123 32.28 up up correct
DBA.US Invesco DB Multi 20240110 0 20.65 20.65 20.58 20.61 219200 20.61 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20240110 0 30.19 30.21 30.16 30.19 13700 30.19
DBB.US Invesco DB Multi 20240110 0 17.44 17.44 17.34 17.41 60400 17.41 down down correct
DBC.US Invesco DB Commodity Index Tracking Fund 20240110 0 22.08 22.1 21.79 21.82 754000 21.82 down down correct
DBE.US Invesco DB Energy Fund 20240110 0 19.54 19.62 19.26 19.31 24500 19.31 down down correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20240110 0 37.17 37.26 37.16 37.23 502700 37.23 up up correct
DBEH.US iM DBi Hedge Strategy ETF 20240110 0 26.4865 26.4865 26.4865 26.4865 1 26.4865
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20240110 0 22.55 22.55 22.32 22.48 17800 22.48 down down correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20240110 0 37.64 37.67 37.49 37.62 19300 37.62 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20240110 0 41.5305 41.5862 41.49 41.5862 931 41.5862 up up correct
DBGR.US Xtrackers MSCI Germany Hedged Equity ETF 20240110 0 31.91 31.972 31.91 31.972 202 31.972 up up correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20240110 0 65.08 65.36 65.01 65.28 19400 65.28 up up correct
DBLV.US AdvisorShares DoubleLine Value Equity ETF 20240110 0 103.1192 103.1192 103.1192 103.1192 22 103.1192
DBMF.US iM DBi Managed Futures Strategy ETF 20240110 0 26.09 26.31 26.09 26.3 814200 26.3 up up correct
DBO.US Invesco DB Oil Fund 20240110 0 14.1 14.17 13.83 13.89 1335348 13.89 down down correct
DBP.US Invesco DB Precious Metals Fund 20240110 0 48.93 48.93 48.81 48.83 4700 48.83 down down correct
DDM.US ProShares Ultra Dow30 20240110 0 78.45 79.28 78.38 79.06 165500 79.06 up up correct
DEED.US First Trust TCW Securitized Plus ETF 20240110 0 20.95 21 20.93 20.935 39900 20.8297 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20240110 0 28.236 28.365 28.236 28.365 600 28.365 up up correct
DEEP.US Roundhill Acquirers Deep Value ETF 20240110 0 35.1603 35.2925 35.1603 35.2925 671 35.2925 up up correct
DEF.US Invesco Defensive Equity ETF 20240110 0 71.62 72.0689 71.62 71.9845 14464 71.9845 up up correct
DEM.US WisdomTree Trust 20240110 0 39.58 39.66 39.45 39.5 312800 39.5 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20240110 0 31.17 31.33 31.0475 31.31 141000 31.2949 up up correct
DEUS.US Xtrackers Russell US Multifactor ETF 20240110 0 47.09 47.33 47.09 47.32 18603 47.32 up up correct
DEW.US WisdomTree Global High Dividend Fund 20240110 0 48.82 48.82 48.65 48.72 1900 48.72 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20240110 0 28.93 29.058 28.83 29 1551900 29 up up correct
DFAE.US Dimensional ETF Trust 20240110 0 23.45 23.45 23.355 23.42 491700 23.42 down down correct
DFAI.US Dimensional International Core Equity Market ETF 20240110 0 28.4 28.46 28.35 28.42 1058304 28.42 up up correct
DFAS.US Dimensional U.S. Small Cap ETF 20240110 0 57.85 58.04 57.45 57.98 539600 57.98 up up correct
DFAT.US Dimensional U.S. Targeted Value ETF 20240110 0 50.75 50.91 50.358 50.86 196100 50.86 up up correct
DFAU.US Dimensional US Core Equity Market ETF 20240110 0 33.06 33.235 32.99 33.19 404800 33.19 up up correct
DFCF.US Dimensional ETF Trust 20240110 0 42.24 42.25 42.07 42.08 948200 42.0563 down down correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20240110 0 58.09 58.32 58.03 58.27 17700 58.27 up up correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20240110 0 21.77 22.2 21.75 21.98 159029 21.98 up up correct
DFIP.US Dimensional ETF Trust 20240110 0 41.09 41.09 40.99 41 65500 41 down down correct
DFIV.US DFIV 20240110 0 34.11 34.18 34.08 34.14 392400 34.14 up up correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20240110 0 75.26 75.51 75.22 75.35 52997 75.35 up up correct
DFNM.US Dimensional ETF Trust 20240110 0 48.4 48.51 48.4 48.405 79100 48.3852 up up correct
DFSD.US Dimensional ETF Trust 20240110 0 46.9 46.91 46.869 46.88 267200 46.8534 down down correct
DFUS.US Dimensional U.S. Equity ETF 20240110 0 51.53 51.885 51.5 51.79 291200 51.79 up up correct
DGP.US DB Gold Double Long ETN 20240110 0 42.05 42.05 41.59 41.7944 1792 41.7944 down down correct
DGRO.US iShares Core Dividend Growth ETF 20240110 0 53.82 54.01 53.72 53.95 1353900 53.95 up up correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20240110 0 48.72 48.76 48.61 48.71 139696 48.71 down down correct
DGT.US SPDR Series Trust 20240110 0 118.75 118.8712 118.6 118.7739 2354 118.7739 up up correct
DGZ.US DB Gold Short ETN 20240110 0 9.94 10.17 9.93 10.17 3006 10.17 up up correct
DHS.US WisdomTree U.S. High Dividend Fund 20240110 0 82.29 82.29 81.86 82.22 99083 82.1284 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20240110 0 375.55 377.47 375.29 376.95 2718694 376.736 up up correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20240110 0 17.85 17.87 17.8202 17.84 64261 17.7734 down down correct
DIG.US ProShares Ultra Oil & Gas 20240110 0 35.48 35.48 34.37 34.67 170976 34.67 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20240110 0 60.22 60.41 60.22 60.33 1300 60.33 up up correct
DIV.US Global X SuperDividend U.S. ETF 20240110 0 17.19 17.19 17.1 17.14 240700 17.14 down down correct
DIVO.US Amplify ETF Trust 20240110 0 36.5 36.68 36.4861 36.63 291678 36.4833 up up correct
DIVS.US SmartETFs Dividend Builder ETF 20240110 0 25.7 25.774 25.7 25.774 6900 25.774 up up correct
DIVZ.US Listed Funds Trust 20240110 0 27.9303 27.9303 27.86 27.89 3321 27.89 down down correct
DJCB.US ETRACS Bloomberg Commodity Index Total ReturnSM ETN Series B 20240110 0 19.697 19.697 19.697 19.697 100 19.697
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20240110 0 46.14 46.2 45.87 46.06 586400 46.06 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20240110 0 30.3 30.305 30 30.01 149869 30.01 down down correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20240110 0 66.46 66.72 66.3601 66.64 357761 66.5902 up up correct
DLS.US WisdomTree International SmallCap Dividend Fund 20240110 0 63.09 63.22 62.98 63.18 41800 63.18 up up correct
DMCY.US The Advisors Inner Circle Fund III 20240110 0 24.36 24.36 24.343 24.343 2000 24.343 down down correct
DMDV.US ETF Series Solutions 20240110 0 22.7 22.727 22.7 22.727 200 22.6165 up up correct
DNL.US WisdomTree Global ex 20240110 0 36.25 36.34 36.15 36.29 48200 36.29 up up correct
DOG.US ProShares Short Dow30 20240110 0 29.88 29.89 29.72 29.76 885000 29.76 down down correct
DOL.US WisdomTree International LargeCap Dividend Fund 20240110 0 48.94 49.13 48.93 49.05 22000 49.05 up up correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20240110 0 45.23 45.44 45.12 45.33 102270 45.3099 up up correct
DPST.US Direxion Shares ETF Trust 20240110 0 91.59 92.94 89.07 92.68 956600 92.68 up up correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20240110 0 11.78 12.29 11.78 12.14 1824600 12.14 up up correct
DRN.US Direxion Shares ETF Trust 20240110 0 10.27 10.37 10.13 10.24 456900 10.24 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20240110 0 35.55 35.91 35 35.56 140400 35.56 up up correct
DRW.US WisdomTree Global ex 20240110 0 18.02 18.0205 18.01 18.0205 641 18.0205 up up correct
DSCF.US Discipline Fund ETF 20240110 0 22.13 22.13 22.12 22.12 400 22.12 down down correct
DSI.US iShares MSCI KLD 400 Social ETF 20240110 0 90.88 91.52 90.79 91.33 148300 91.33 up up correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20240110 0 49.18 49.18 48.97 49.13 226900 49.13 down down correct
DSTX.US ETF Series Solutions 20240110 0 23.2 23.29 23.16 23.1929 604 23.1929 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20240110 0 65.33 65.52 65.185 65.42 24642 65.3751 up up correct
DTEC.US ALPS Disruptive Technologies ETF 20240110 0 40.275 40.592 40.275 40.473 14200 40.473 up up correct
DTH.US WisdomTree International High Dividend Fund 20240110 0 38.58 38.64 38.5 38.58 24100 38.58
DUG.US ProShares UltraShort Oil & Gas 20240110 0 12.02 12.39 12.02 12.29 74387 12.29 up down incorrect
DUSL.US Direxion Shares ETF Trust 20240110 0 40.8 41.15 40.8 41.1461 13105 41.1461 up down incorrect
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20240110 0 11.6 11.76 11.42 11.61 3393700 11.61 up down incorrect
DVYE.US iShares Inc. 20240110 0 26.04 26.09 25.91 25.98 189800 25.98 down up incorrect
DWM.US WisdomTree International Equity Fund 20240110 0 52.13 52.29 52.12 52.24 12900 52.24 up down incorrect
DWMF.US WisdomTree International Multifactor Fund 20240110 0 25.57 25.63 25.56 25.5788 3331 25.5788 up down incorrect
DWX.US SPDR S&P International Dividend ETF 20240110 0 35.525 35.6163 35.5001 35.61 61001 35.61 up down incorrect
DXD.US ProShares Trust 20240110 0 34.28 34.33 33.93 34.02 354500 34.02 down up incorrect
DXJ.US WisdomTree Japan Hedged Equity Fund 20240110 0 92.49 92.86 92.43 92.74 1706300 92.74 up down incorrect
DYLD.US Two Roads Shared Trust 20240110 0 22.64 22.64 22.61 22.61 5200 22.5819 down up incorrect
DYNF.US BlackRock ETF Trust 20240110 0 39.54 39.7325 39.5099 39.6375 677 39.6375 up down incorrect
DZZ.US DB Gold Double Short ETN 20240110 0 2.5534 2.57 2.5534 2.57 248 2.57 up down incorrect
EAGG.US iShares Trust 20240110 0 47.47 47.5 47.28 47.31 412967 47.1604 down up incorrect
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20240110 0 24.505 24.58 24.49 24.5 258200 24.5 down up incorrect
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20240110 0 29.29 29.59 29.199 29.35 66239 29.35 up down incorrect
EATZ.US AdvisorShares Restaurant ETF 20240110 0 22.034 22.034 22.01 22.025 1000 22.025 down up incorrect
EBLU.US Ecofin Global Water ESG Fund 20240110 0 43.02 43.042 42.938 43.042 1300 43.042 up down incorrect
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20240110 0 20.92 20.96 20.915 20.92 389822 20.8189
ECLN.US First Trust EIP Carbon Impact ETF 20240110 0 24.265 24.37 24.265 24.278 52276 24.278 up down incorrect
ECNS.US iShares Trust 20240110 0 24.06 24.06 23.78 23.79 32600 23.79 down up incorrect
ECON.US Columbia Emerging Markets Consumer ETF 20240110 0 20.26 20.29 20.21 20.23 3600 20.23 down up incorrect
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20240110 0 27.4 27.4 27.11 27.26 51762 27.26 down down correct
EDIV.US SPDR Index Shares Funds 20240110 0 32 32.06 31.885 31.97 69456 31.97 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20240110 0 21.34 21.42 21.34 21.42 22028 21.42 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20240110 0 32.46 32.6 32.391 32.541 26100 32.541 up up correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20240110 0 78.47 78.58 77.55 77.61 469900 77.61 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20240110 0 12.15 12.28 12.14 12.19 215600 12.19 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20240110 0 23.77 23.77 23.63 23.68 70300 23.68 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20240110 0 38.94 38.97 38.81 38.9 20149400 38.9 down down correct
EEMD.US AAM S&P Emerging Markets High Dividend Value ETF 20240110 0 18.59 18.64 18.59 18.59 2409 18.4712
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20240110 0 14.9 14.9 14.9 14.9 100 14.9
EEMS.US iShares MSCI Emerging Markets Small 20240110 0 57.02 57.1 56.88 57.01 28200 57.01 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20240110 0 29.62 29.75 29.62 29.72 11200 29.72 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20240110 0 47.63 47.93 47.35 47.84 23500 47.84 up up correct
EET.US ProShares Ultra MSCI Emerging Markets 20240110 0 47.32 47.34 47.32 47.34 200 47.34 up up correct
EEV.US ProShares Trust 20240110 0 21.18 21.26 21.14 21.14 2032 21.14 down down correct
EFA.US iShares MSCI EAFE ETF 20240110 0 74.61 74.88 74.53 74.77 12191300 74.77 up up correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20240110 0 38.87 38.873 38.733 38.873 14500 38.873 up up correct
EFIV.US SPDR S&P 500 ESG ETF 20240110 0 46.12 46.42 46.08 46.37 80900 46.37 up up correct
EFIX.US First Trust TCW Emerging Markets Debt ETF 20240110 0 15.99 16.92 15.63 15.777 3900 15.6924 down down correct
EFO.US ProShares Ultra MSCI EAFE 20240110 0 42.0429 42.1097 42.0429 42.1097 429 42.1097 up up correct
EFU.US ProShares UltraShort MSCI EAFE 20240110 0 8.5901 8.5901 8.5901 8.5901 1 8.5901
EFZ.US ProShares Short MSCI EAFE 20240110 0 17.35 17.37 17.31 17.31 29700 17.31 down down correct
EGPT.US VanEck Vectors Egypt Index ETF 20240110 0 25 25 24.635 24.6437 723 24.6437 down down correct
EIDO.US iShares MSCI Indonesia ETF 20240110 0 22.3 22.32 22.27 22.32 360100 22.32 up up correct
EINC.US VanEck Vectors Energy Income ETF 20240110 0 68.67 68.96 68.67 68.68 1200 68.054 up up correct
EIRL.US iShares Trust 20240110 0 58.93 58.93 57.95 58.25 6600 58.25 down down correct
EIS.US iShares MSCI Israel ETF 20240110 0 57.26 57.69 57.25 57.55 117462 57.55 up up correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20240110 0 28.09 28.09 27.83 28.02 8402250 28.02 down down correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20240110 0 23.071 23.14 22.96 23.06 120000 23.06 down down correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20240110 0 27.47 27.94 27.46 27.7545 4006 27.6337 up up correct
ELQD.US iShares Trust 20240110 0 82.459 82.459 82.309 82.309 600 82.0344 down down correct
EMBD.US Global X Emerging Markets Bond ETF 20240110 0 22.03 22.069 22.03 22.06 4100 22.06 up up correct
EMFM.US Global X Next Emerging & Frontier ETF 20240110 0 18.73 18.78 18.73 18.7658 755 18.7658 up up correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20240110 0 23.91 24.04 23.9 23.951 4246600 23.8606 up up correct
EMLC.US VanEck Vectors ETF Trust 20240110 0 25.07 25.145 25.07 25.12 594569 24.9931 up up correct
EMLP.US First Trust North American Energy Infrastructure Fund 20240110 0 27.89 27.89 27.72 27.82 291000 27.82 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20240110 0 24.36 24.36 24.3093 24.3093 130 24.3093 down down correct
EMNT.US EMNT 20240110 0 98.123 98.13 98.091 98.129 6100 97.7106 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20240110 0 29.89 30.05 29.86 29.93 37200 29.93 up up correct
EMSG.US DBX ETF Trust 20240110 0 23.0313 23.05 23.01 23.0133 2258 23.0133 down down correct
EMTY.US ProShares Trust 20240110 0 14.51 14.63 14.51 14.56 13300 14.56 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20240110 0 23.22 23.22 23.05 23.1704 8321 23.1704 down down correct
ENTR.US EntrepreneurShares Series Trust 20240110 0 13.103 13.12 13.04 13.12 2000 13.12 up up correct
EOCT.US Innovator ETFs Trust 20240110 0 23.22 23.23 23.14 23.15 4700 23.15 down down correct
EPHE.US iShares MSCI Philippines ETF 20240110 0 26.17 26.17 25.99 26.09 113400 26.09 down down correct
EPI.US WisdomTree India Earnings Fund 20240110 0 41.33 41.37 41.26 41.36 616200 41.36 up up correct
EPOL.US iShares Trust 20240110 0 21.92 22 21.83 21.91 323400 21.91 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20240110 0 41.92 42.02 41.85 41.94 192088 41.94 up up correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20240110 0 50.11 50.31 50.05 50.24 310700 50.24 up up correct
EPU.US iShares MSCI Peru ETF 20240110 0 33.71 33.92 33.6 33.8 2900 33.8 up up correct
EPV.US ProShares UltraShort FTSE Europe 20240110 0 8.88 8.89 8.79 8.8 77000 8.8 down down correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20240110 0 43.57 43.6534 43.4035 43.57 26778 43.57
EQL.US ALPS Equal Sector Weight ETF 20240110 0 109.38 109.555 109.05 109.3234 8860 109.3234 down down correct
EQUL.US IndexIQ ETF Trust 20240110 0 23.962 23.962 23.962 23.962 1 23.962
EQWL.US Invesco Exchange 20240110 0 87.78 87.95 87.46 87.72 45200 87.72 down down correct
ERSX.US Entrepreneurshares Series Trust 20240110 0 12.15 12.166 12.15 12.166 200 12.166 up up correct
ERTH.US Invesco Exchange 20240110 0 44.33 44.38 44.04 44.35 19800 44.35 up up correct
ERX.US Direxion Shares ETF Trust 20240110 0 54.69 54.69 52.99 53.42 563000 53.42 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20240110 0 28.83 29.7 28.83 29.51 216400 29.51 up up correct
ESBA.US Empire State Realty OP L.P 20240110 0 10 10.1 9.59 9.8093 59784 9.8093 down down correct
ESGA.US American Century Sustainable Equity ETF 20240110 0 59.2 59.69 59.2 59.562 6900 59.562 up up correct
ESGB.US IndexIQ Active ETF Trust 20240110 0 20.96 20.96 20.9 20.9 4300 20.8097 down down correct
ESGN.US Columbia ETF Trust I 20240110 0 28.4002 28.4204 28.4002 28.4204 122 28.4204 up up correct
ESGS.US Columbia ETF Trust I 20240110 0 40.2646 40.4 40.2646 40.3479 1706 40.3479 up up correct
ESGY.US American Century Sustainable Growth ETF 20240110 0 45.4 46.035 45.4 45.965 5765 45.965 up up correct
ETHO.US Etho Climate Leadership U.S. ETF 20240110 0 54.5702 54.6199 54.14 54.5114 2839 54.5114 down down correct
EUDG.US WisdomTree Trust 20240110 0 31.4 31.57 31.4 31.5665 4998 31.5665 up up correct
EUM.US ProShares Short MSCI Emerging Markets 20240110 0 14.69 14.72 14.68 14.69 33500 14.69
EUO.US ProShares Trust II 20240110 0 29.75 29.75 29.55 29.58 6600 29.58 down down correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20240110 0 22.75 22.82 22.75 22.82 6100 22.82 up up correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20240110 0 83.5 83.82 83.23 83.67 25700 83.67 up up correct
EUSB.US iShares Trust 20240110 0 43.04 43.04 42.86 42.9915 16364 42.8713 down down correct
EUSC.US WisdomTree Trust 20240110 0 35.665 35.745 35.66 35.736 16700 35.736 up up correct
EVNT.US EVNT 20240110 0 10.11 10.1103 10.0601 10.1103 5081 10.1103 up up correct
EVX.US VanEck Vectors ETF Trust 20240110 0 145.61 145.91 145.61 145.91 500 145.91 up up correct
EWA.US iShares MSCI Australia ETF 20240110 0 23.66 23.74 23.64 23.68 1986800 23.68 up up correct
EWC.US iShares MSCI Canada ETF 20240110 0 36.43 36.53 36.39 36.43 876600 36.43
EWCO.US Invesco S&P 500 Equal Weight Communication Services ETF 20240110 0 29.19 29.2245 29.05 29.1559 237638 29.1559 down down correct
EWD.US iShares MSCI Sweden ETF 20240110 0 37.6 37.82 37.54 37.76 100900 37.76 up up correct
EWG.US iShares MSCI Germany ETF 20240110 0 29.18 29.37 29.13 29.3 1016600 29.3 up up correct
EWH.US iShares Inc. 20240110 0 16.31 16.39 16.29 16.34 1411985 16.34 up down incorrect
EWI.US iShares MSCI Italy ETF 20240110 0 33.68 33.89 33.65 33.87 156500 33.87 up down incorrect
EWJ.US iShares MSCI Japan ETF 20240110 0 65.23 65.41 65.12 65.22 11832800 65.22 down up incorrect
EWK.US iShares MSCI Belgium ETF 20240110 0 18.72 18.79 18.72 18.76 14000 18.76 up down incorrect
EWL.US iShares MSCI Switzerland ETF 20240110 0 47.9 48.02 47.87 47.94 260800 47.94 up down incorrect
EWM.US iShares MSCI Malaysia ETF 20240110 0 21.5 21.5 21.4 21.47 439100 21.47 down up incorrect
EWMC.US Invesco Exchange 20240110 0 96.93 96.98 96.2848 96.7896 10394 96.7896 down up incorrect
EWN.US iShares MSCI Netherlands ETF 20240110 0 43.15 43.41 42.97 43.32 113300 43.32 up down incorrect
EWO.US iShares MSCI Austria ETF 20240110 0 21.4 21.56 21.35 21.52 3100 21.52 up down incorrect
EWP.US iShares MSCI Spain ETF 20240110 0 30.24 30.46 30.23 30.4 162600 30.4 up down incorrect
EWQ.US iShares MSCI France ETF 20240110 0 38.13 38.36 38.07 38.3 478200 38.3 up down incorrect
EWRE.US Invesco S&P 500 Equal Weight Real Estate ETF 20240110 0 32.92 33.0699 32.76 32.8903 7002 32.8903 down down correct
EWS.US iShares MSCI Singapore ETF 20240110 0 18.1 18.11 18.05 18.11 535900 18.11 up up correct
EWT.US iShares MSCI Taiwan ETF 20240110 0 44.12 44.13 43.83 43.93 2376200 43.93 down down correct
EWU.US iShares MSCI United Kingdom ETF 20240110 0 32.79 32.85 32.75 32.82 1000600 32.82 up up correct
EWV.US ProShares UltraShort MSCI Japan 20240110 0 11.9 11.95 11.74 11.86 32900 11.86 down down correct
EWW.US iShares MSCI Mexico ETF 20240110 0 65.29 65.68 65.08 65.53 1667600 65.53 up up correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20240110 0 55.54 55.58 55.42 55.54 47900 55.54
EWY.US iShares MSCI South Korea ETF 20240110 0 61.35 61.59 61.1 61.42 4208300 61.42 up up correct
EWZ.US iShares MSCI Brazil ETF 20240110 0 34.06 34.07 33.81 33.99 14039500 33.99 down down correct
EXI.US iShares Global Industrials ETF 20240110 0 125.47 126.1 125.41 125.8317 8037 125.8317 up up correct
EZA.US iShares MSCI South Africa ETF 20240110 0 39.1 39.12 38.96 39.04 203900 39.04 down down correct
EZJ.US ProShares Ultra MSCI Japan 20240110 0 37.61 37.67 37.43 37.54 8400 37.54 down down correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20240110 0 56.39 56.51 56.19 56.49 18900 56.49 up up correct
FAN.US First Trust Global Wind Energy ETF 20240110 0 16.16 16.19 16.0499 16.19 31999 16.19 up down incorrect
FAS.US Direxion Shares ETF Trust 20240110 0 82.76 83.72 81.98 83.47 464400 83.47 up down incorrect
FAZ.US Direxion Shares ETF Trust 20240110 0 13.69 13.79 13.505 13.54 1857611 13.54 down up incorrect
FBGX.US UBS AG FI Enhanced Large Cap Growth ETN 20240110 0 695 700.4841 695 700.4841 282 700.4841 up down incorrect
FBND.US Fidelity Total Bond ETF 20240110 0 45.73 45.777 45.6 45.63 833911 45.4545 down up incorrect
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20240110 0 158.67 158.78 156.54 157.57 22681 157.57 down up incorrect
FCG.US First Trust Natural Gas ETF 20240110 0 23.79 23.79 23.35 23.5 268900 23.5 down up incorrect
FCOM.US Fidelity MSCI Communication Services Index ETF 20240110 0 44.66 45.17 44.56 45.02 110200 45.02 up down incorrect
FCOR.US Fidelity Merrimack Street Trust 20240110 0 46.72 46.72 46.5 46.5 26894 46.3461 down up incorrect
FDD.US First Trust Exchange 20240110 0 11.93 11.97 11.93 11.97 13500 11.97 up down incorrect
FDHY.US Fidelity High Yield Factor ETF 20240110 0 48.08 48.08 47.74 47.8405 25364 47.5866 down up incorrect
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20240110 0 77.41 78 77.25 77.82 87700 77.82 up down incorrect
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20240110 0 36.33 36.33 36.03 36.2 1477500 36.2 down up incorrect
FDLO.US Fidelity Low Volatility Factor ETF 20240110 0 52.8 53.14 52.8 53.09 67100 53.09 up down incorrect
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20240110 0 58.46 58.91 58.46 58.79 19200 58.79 up down incorrect
FDMO.US Fidelity Momentum Factor ETF 20240110 0 53 53.273 52.94 53.193 4200 53.193 up down incorrect
FDN.US First Trust Exchange 20240110 0 186.25 188.33 185.73 187.41 1825000 187.41 up down incorrect
FDRR.US Fidelity Dividend ETF for Rising Rates 20240110 0 43.86 44.005 43.755 43.97 37300 43.97 up down incorrect
FDVV.US Fidelity High Dividend ETF 20240110 0 42.27 42.419 42.195 42.33 219700 42.33 up down incorrect
FDWM.US Fidelity Covington Trust 20240110 0 20.29 20.3189 20.28 20.3189 527 20.3189 up down incorrect
FEDL.US FEDL 20240110 0 35.994 35.994 35.994 35.994 100 35.994
FEDM.US FEDM 20240110 0 47.673 47.673 47.673 47.673 100 47.673
FEIG.US FEIG 20240110 0 41.236 41.236 41.236 41.236 100 41.1079
FENY.US Fidelity MSCI Energy Index ETF 20240110 0 22.64 22.64 22.29 22.38 1059800 22.38 down up incorrect
FEU.US SPDR STOXX Europe 50 ETF 20240110 0 39.69 39.88 39.67 39.82 8700 39.82 up down incorrect
FEUS.US FEUS 20240110 0 54.146 54.146 54.146 54.146 69 54.146
FEZ.US SPDR EURO STOXX 50 ETF 20240110 0 46.75 47.03 46.65 46.95 1181700 46.95 up up correct
FFIU.US Fieldstone UVA Unconstrained Medium 20240110 0 22.05 22.07 22.02 22.07 2053 22.07 up up correct
FFND.US Northern Lights Fund Trust II 20240110 0 20.25 20.2649 20.245 20.2649 5287 20.2649 up up correct
FFTY.US Innovator ETFs Trust 20240110 0 24.3 24.39 24.21 24.26 97700 24.26 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20240110 0 22.06 22.08 22.01 22.04 52300 22.04 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20240110 0 66.46 66.69 66.14 66.64 141800 66.64 up up correct
FIDI.US Fidelity International High Dividend ETF 20240110 0 20.53 20.59 20.51 20.554 13100 20.554 up up correct
FIDU.US Fidelity Covington Trust 20240110 0 59.86 60.13 59.73 60.1 60600 60.1 up up correct
FIGB.US Fidelity Investment Grade Bond ETF 20240110 0 43.09 43.323 43 43.142 8000 42.9911 up up correct
FILL.US iShares MSCI Global Energy Producers ETF 20240110 0 23.8 23.8 23.46 23.53 77600 23.53 down down correct
FISK.US Empire State Realty OP L.P 20240110 0 9.61 9.61 9.61 9.61 200 9.61
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20240110 0 25.865 25.89 25.76 25.78 405400 25.7162 down down correct
FITE.US SPDR S&P Kensho Future Security ETF 20240110 0 54.01 54.306 53.998 54.193 4400 54.193 up up correct
FIVA.US Fidelity International Value Factor ETF 20240110 0 24.2539 24.3599 24.25 24.2863 72973 24.2863 up up correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20240110 0 35.45 35.646 35.22 35.569 35900 35.569 up up correct
FIW.US First Trust Exchange 20240110 0 92.18 92.81 91.86 92.71 46500 92.71 up up correct
FLAU.US Franklin FTSE Australia ETF 20240110 0 27.67 27.778 27.67 27.712 17700 27.712 up up correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20240110 0 20.55 20.55 20.5365 20.5365 1014 20.5365 down down correct
FLBR.US Franklin FTSE Brazil ETF 20240110 0 20.42 20.4356 20.325 20.388 22015 20.388 down down correct
FLCA.US Franklin Templeton ETF Trust 20240110 0 32.98 33.07 32.923 32.99 385800 32.99 up up correct
FLCB.US Franklin Templeton ETF Trust 20240110 0 21.51 21.51 21.43 21.43 324600 21.3685 down down correct
FLCH.US Franklin FTSE China ETF 20240110 0 15.2 15.24 15.15 15.185 19100 15.185 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20240110 0 21.52 21.54 21.45 21.45 116918 21.3762 down down correct
FLEE.US Franklin FTSE Europe ETF 20240110 0 27.83 27.895 27.83 27.872 79700 27.872 up up correct
FLEH.US Franklin FTSE Europe Hedged ETF 20240110 0 23.7 23.9199 23.7 23.8563 614 23.8563 up up correct
FLGB.US Franklin FTSE United Kingdom ETF 20240110 0 24.87 24.97 24.87 24.95 42100 24.95 up up correct
FLGR.US Franklin FTSE Germany ETF 20240110 0 22.93 22.93 22.901 22.908 3100 22.908 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20240110 0 20.72 20.72 20.6558 20.66 513155 20.5986 down down correct
FLHK.US Franklin FTSE Hong Kong ETF 20240110 0 17.01 17.1192 17.01 17.1192 989 17.1192 up up correct
FLIN.US Franklin FTSE India ETF 20240110 0 35.13 35.255 35.13 35.25 360700 35.25 up up correct
FLJH.US Franklin Templeton ETF Trust 20240110 0 27.46 27.585 27.46 27.562 24600 27.562 up up correct
FLJP.US Franklin FTSE Japan ETF 20240110 0 28.48 28.53 28.41 28.45 287600 28.45 down down correct
FLKR.US Franklin FTSE South Korea ETF 20240110 0 21.45 21.518 21.36 21.44 70100 21.44 down down correct
FLLA.US Franklin FTSE Latin America ETF 20240110 0 23.88 23.88 23.77 23.85 16100 23.85 down down correct
FLLV.US Franklin Templeton ETF Trust 20240110 0 51.41 51.59 51.38 51.519 5700 51.519 up up correct
FLM.US First Trust Exchange 20240110 0 56.49 56.49 56.3144 56.3144 909 56.3144 down down correct
FLMB.US Franklin Liberty Federal Tax 20240110 0 24.12 24.14 24.085 24.085 4672 24.0097 down down correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20240110 0 24.26 24.26 24.21 24.21 19672 24.1279 down down correct
FLMX.US Franklin FTSE Mexico ETF 20240110 0 31.85 32.02 31.829 31.959 11200 31.959 up up correct
FLQD.US Franklin LibertyQ Global Dividend ETF 20240110 0 36.94 37.0461 36.915 37.0461 3301 37.0461 up up correct
FLQE.US Franklin LibertyQ Emerging Markets ETF 20240110 0 24.022 24.0435 24.0212 24.0212 705 24.0212 down down correct
FLQG.US Franklin LibertyQ Global Equity ETF 20240110 0 41.66 41.8281 41.658 41.8 22998 41.8 up up correct
FLQH.US Franklin LibertyQ International Equity Hedged ETF 20240110 0 30.51 30.566 30.4101 30.56 65287 30.56 up up correct
FLRG.US Fidelity Covington Trust 20240110 0 27.72 27.91 27.72 27.9 37000 27.9 up up correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20240110 0 30.64 30.65 30.64 30.65 263088 30.4979 up up correct
FLRT.US Pacer Funds Trust 20240110 0 47.35 47.35 47.28 47.3352 15911 47.0732 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20240110 0 36.8286 36.8286 36.8286 36.8286 249 36.8286
FLSP.US Franklin Liberty Systematic Style Premia ETF 20240110 0 22.19 22.29 22.095 22.2006 205807 22.2006 up up correct
FLSW.US Franklin FTSE Switzerland ETF 20240110 0 32.95 32.95 32.913 32.938 400 32.938 down down correct
FLTB.US Fidelity Merrimack Street Trust 20240110 0 49.13 49.17 49.0696 49.1 12187 48.9544 down down correct
FLTR.US VanEck Vectors ETF Trust 20240110 0 25.22 25.22 25.21 25.2156 161306 25.0767 down down correct
FLTW.US Franklin FTSE Taiwan ETF 20240110 0 39.53 39.53 39.4 39.445 6800 39.445 down down correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20240110 0 24.766 24.766 24.766 24.766 100 24.6517
FM.US iShares MSCI Frontier and Select EM ETF 20240110 0 26.82 26.85 26.74 26.77 121600 26.77 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20240110 0 47.5 47.5 47.19 47.45 42200 47.45 down down correct
FMF.US First Trust Managed Futures Strategy Fund 20240110 0 46.44 46.56 46.38 46.41 10200 46.41 down down correct
FMNY.US First Trust Exchange 20240110 0 27.125 27.125 27.125 27.125 100 27.0471
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20240110 0 11.37 11.41 11.32 11.398 6300 11.398 up up correct
FNCL.US Fidelity MSCI Financials Index ETF 20240110 0 53.38 53.58 53.2 53.53 113600 53.53 up up correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20240110 0 53.53 53.86 53.26 53.78 325900 53.78 up up correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20240110 0 60.73 60.95 60.61 60.92 55900 60.92 up up correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20240110 0 34.29 34.39 34.26 34.36 240900 34.36 up up correct
FNDE.US Schwab Strategic Trust 20240110 0 26.29 26.29 26.2 26.24 668900 26.24 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20240110 0 33.42 33.49 33.38 33.45 1045700 33.45 up up correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20240110 0 61.77 61.95 61.6 61.86 494500 61.86 up up correct
FNGD.US MicroSectors FANG+ Index 20240110 0 5.88 5.9 5.64 5.73 7794900 5.73 down down correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20240110 0 90.91 92.85 90.57 91.878 6661 91.878 up up correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20240110 0 45.53 46.586 45.37 46.24 40800 46.24 up up correct
FNGS.US MicroSectors FANG+ ETN 20240110 0 37.65 38.11 37.58 38.01 340300 38.01 up up correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20240110 0 228.72 237.242 227.47 233.81 1416700 233.81 up up correct
FORH.US ETF Opportunities Trust 20240110 0 22.655 22.655 22.655 22.655 100 22.655
FOVL.US iShares Trust 20240110 0 57.6 57.71 57.43 57.565 5000 57.565 down down correct
FPE.US First Trust Preferred Securities and Income ETF 20240110 0 16.84 16.94 16.84 16.9 1272670 16.8297 up up correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20240110 0 17.79 17.83 17.76 17.79 316495 17.7099
FPX.US First Trust US Equity Opportunities ETF 20240110 0 93.01 93.69 92.42 93.44 14900 93.44 up up correct
FQAL.US Fidelity Quality Factor ETF 20240110 0 53.89 54.2 53.85 54.14 74200 54.14 up up correct
FREL.US Fidelity Covington Trust 20240110 0 26.34 26.48 26.28 26.36 161900 26.36 up up correct
FRI.US First Trust S&P REIT Index Fund 20240110 0 26.13 26.27 26.06 26.17 25500 26.17 up up correct
FRTY.US Alger Mid Cap 40 ETF 20240110 0 13.33 13.38 13.31 13.31 1851 13.31 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20240110 0 42.6 42.63 42.5 42.525 2400 42.4036 down down correct
FSIG.US First Trust Exchange 20240110 0 18.93 18.93 18.9 18.91 408261 18.8376 down down correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20240110 0 19.97 19.97 19.93 19.93 97922 19.8869 down down correct
FSMD.US Fidelity Covington Trust 20240110 0 35.53 35.62 35.37 35.62 29905 35.62 up up correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20240110 0 45 45.16 44.81 44.94 96900 44.94 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20240110 0 141.04 142.4 140.56 142.09 221000 142.09 up up correct
FTSD.US Franklin ETF Trust 20240110 0 90.11 90.11 89.91 90.06 8012 89.7051 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20240110 0 20.1 20.1 20.06 20.06 79925 20.0191 down down correct
FUTY.US Fidelity MSCI Utilities Index ETF 20240110 0 41.52 41.65 41.34 41.46 265900 41.46 down down correct
FVAL.US Fidelity Value Factor ETF 20240110 0 52.76 53.028 52.69 52.94 47600 52.94 up up correct
FVD.US First Trust Value Line Dividend Index Fund 20240110 0 40.53 40.62 40.45 40.53 951900 40.53
FXA.US Invesco CurrencyShares Australian Dollar Trust 20240110 0 66.2 66.39 66.2 66.38 335256 66.2932 up up correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20240110 0 122.31 122.52 122.26 122.43 21963 122.0924 up up correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20240110 0 73 73.1 73 73.09 3856 72.9414 up up correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20240110 0 57.72 57.96 57.42 57.82 253300 57.82 up up correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20240110 0 100.96 101.29 100.96 101.24 11904 101.0394 up up correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20240110 0 104.33 104.545 104.3 104.51 15552 104.5004 up down incorrect
FXG.US First Trust Consumer Staples AlphaDEX Fund 20240110 0 63.55 63.63 63.09 63.2 19700 63.2 down up incorrect
FXH.US First Trust Health Care AlphaDEX Fund 20240110 0 105.18 105.18 104.16 104.87 33368 104.87 down up incorrect
FXI.US iShares Trust 20240110 0 22.56 22.59 22.43 22.49 35950600 22.49 down up incorrect
FXL.US First Trust Technology AlphaDEX Fund 20240110 0 126.34 127.4 125.75 127.06 64000 127.06 up down incorrect
FXN.US First Trust Energy AlphaDEX Fund 20240110 0 16.41 16.41 16.13 16.22 878600 16.22 down up incorrect
FXO.US First Trust Financials AlphaDEX Fund 20240110 0 43.17 43.33 43 43.33 100300 43.33 up down incorrect
FXP.US ProShares UltraShort FTSE China 50 20240110 0 44.38 44.6 44.3 44.49 13000 44.49 up down incorrect
FXU.US First Trust Utilities AlphaDEX Fund 20240110 0 32.04 32.04 31.84 31.89 44100 31.89 down up incorrect
FXY.US Invesco CurrencyShares Japanese Yen Trust 20240110 0 63.79 63.79 63.55 63.55 130100 63.55 down up incorrect
FXZ.US First Trust Exchange 20240110 0 66.69 66.7955 66.28 66.68 30890 66.68 down up incorrect
GAL.US SPDR SSgA Global Allocation ETF 20240110 0 40.94 41.09 40.94 41.0401 23410 41.0401 up down incorrect
GAMR.US ETF Managers Trust 20240110 0 57.72 58.29 57.72 57.9759 2319 57.9759 up down incorrect
GBIL.US Goldman Sachs Access Treasury 0 20240110 0 99.87 99.88 99.86 99.86 601251 99.4568 down up incorrect
GBLD.US Invesco MSCI Green Building ETF 20240110 0 17.375 17.375 17.32 17.336 7200 17.336 down up incorrect
GCC.US WisdomTree Continuous Commodity Index Fund 20240110 0 16.91 16.91 16.75 16.76 25400 16.76 down down correct
GCE.US Claymore CEF GS Connect ETN 20240110 0 5 5 5 5 0 5
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20240110 0 41.49 41.5604 41.3988 41.43 15711 41.3224 down down correct
GDMA.US Alpha Architect ETF Trust 20240110 0 29.84 29.94 29.84 29.92 1200 29.92 up up correct
GDOC.US Goldman Sachs ETF Trust 20240110 0 33.08 33.32 33.08 33.32 6200 33.32 up up correct
GDX.US VanEck Vectors Gold Miners ETF 20240110 0 29.14 29.34 28.91 29.11 19691900 29.11 down down correct
GDXD.US MicroSectors Gold Miners 20240110 0 4.88 5 4.78 4.9 2389900 4.9 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20240110 0 35.39 35.65 35.06 35.48 5445700 35.48 up up correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20240110 0 27.35 27.87 26.62 27.4 1057500 27.4 up up correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20240110 0 29.77 29.785 29.695 29.78 235200 29.78 up up correct
GERM.US ETF Managers Trust 20240110 0 19.61 19.7 19.6 19.603 3100 19.603 down down correct
GGRW.US Gabelli ETFs Trust 20240110 0 21.58 21.67 21.58 21.6188 104433 21.6188 up up correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20240110 0 44.09 44.24 44.0501 44.0961 5964 43.8545 up up correct
GIGB.US Goldman Sachs ETF Trust 20240110 0 46.05 46.099 45.91 45.93 107396 45.7755 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20240110 0 53.48 53.59 53.41 53.49 66200 53.49 up up correct
GINN.US Goldman Sachs Innovate Equity ETF 20240110 0 51.562 51.985 51.562 51.913 5000 51.913 up up correct
GLD.US SPDR Gold Trust 20240110 0 188.14 188.44 187.21 187.5 4504700 187.5 down down correct
GLDM.US World Gold Trust 20240110 0 40.27 40.33 40.07 40.12 1870800 40.12 down down correct
GLDX.US USCF ETF Trust 20240110 0 24.879 24.879 24.879 24.879 47 24.879
GLIF.US AGFiQ Global Infrastructure ETF 20240110 0 25.859 25.859 25.859 25.859 100 25.859
GLIN.US VanEck Vectors ETF Trust 20240110 0 44.05 44.2 43.94 44.2 23466 44.2 up up correct
GLL.US ProShares Trust II 20240110 0 27.23 27.58 27.23 27.5 69526 27.5 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20240110 0 26.14 26.45 26.14 26.35 7000 26.35 up up correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20240110 0 88.26 88.51 88.1 88.32 37793 88.32 up up correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20240110 0 98.4 98.4 98.04 98.251 14836 98.251 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20240110 0 54.88 54.88 54.44 54.59 609440 54.59 down up incorrect
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20240110 0 16.2 16.2724 16.118 16.24 6727 16.24 up down incorrect
GOEX.US Global X Funds 20240110 0 23.46 23.6026 23.395 23.6026 1481 23.6026 up down incorrect
GQRE.US FlexShares Global Quality Real Estate Index Fund 20240110 0 55.11 55.39 55.11 55.19 3500 55.19 up down incorrect
GREI.US Goldman Sachs ETF Trust 20240110 0 34.01 34.04 34.01 34.04 776 34.04 up down incorrect
GREK.US Global X MSCI Greece ETF 20240110 0 38.5 38.89 38.44 38.65 27791 38.65 up down incorrect
GRN.US iPath Series B Carbon ETN 20240110 0 26.89 26.99 26.62 26.8 3400 26.8 down up incorrect
GRNB.US VanEck Vectors ETF Trust 20240110 0 23.72 23.72 23.64 23.6436 16835 23.5704 down up incorrect
GSEU.US Goldman Sachs ETF Trust 20240110 0 34.4175 34.4175 34.4175 34.4175 69 34.4175
GSFP.US Goldman Sachs Future Planet Equity ETF 20240110 0 28.73 28.91 28.73 28.8631 1702 28.8631 up down incorrect
GSG.US iShares S&P GSCI Commodity 20240110 0 20.32 20.35 19.99 20.02 417100 20.02 down up incorrect
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20240110 0 32.43 32.55 32.42 32.51 280500 32.51 up down incorrect
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20240110 0 46.72 46.72 46.659 46.659 200 46.4965 down up incorrect
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20240110 0 35.96 35.96 35.93 35.9339 784 35.9339 down up incorrect
GSLC.US Goldman Sachs ETF Trust 20240110 0 93.62 94.32 93.62 94.19 275500 94.19 up down incorrect
GSPY.US Gotham Enhanced 500 ETF 20240110 0 26.12 26.18 26.1199 26.18 3753 26.18 up up correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20240110 0 61.06 61.23 60.76 61.21 141600 61.21 up up correct
GSY.US Invesco Ultra Short Duration ETF 20240110 0 49.95 49.95 49.93 49.93 421777 49.709 down down correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20240110 0 27.19 27.4 27.19 27.38 16000 27.38 up up correct
GTO.US Invesco Total Return Bond ETF 20240110 0 47.02 47.03 46.87 46.88 96437 46.7118 down down correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20240110 0 39.75 39.75 39.39 39.51 555500 39.51 down down correct
GURU.US Global X Guru Index ETF 20240110 0 40.27 40.32 40.18 40.24 3500 40.24 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20240110 0 31.2 31.3 29.95 30.34 1115200 30.34 down down correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20240110 0 96.319 96.798 96.2 96.609 2400 96.609 up up correct
GWX.US SPDR S&P International Small Cap ETF 20240110 0 31.2 31.33 31.19 31.26 264894 31.26 up up correct
GXC.US SPDR Index Shares Funds 20240110 0 64.35 64.35 63.901 64.07 1273833 64.07 down down correct
GXG.US Global X MSCI Colombia ETF 20240110 0 24.34 24.34 23.84 23.95 27200 23.95 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20240110 0 13.23 13.3761 13.04 13.0793 2121 13.0631 down down correct
HACK.US ETF Series Solutions 20240110 0 60.56 61.44 60.56 61.31 383700 61.31 up up correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20240110 0 29.12 29.12 28.79 28.8743 5565 28.8743 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20240110 0 47.65 47.655 47.52 47.5828 8775 47.5828 down down correct
HAUZ.US DBX ETF Trust 20240110 0 21.27 21.4 21.25 21.4 45664 21.4 up up correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20240110 0 28.79 28.92 28.79 28.86 24800 28.86 up up correct
HCOM.US Hawaiian Telcom Holdco Inc 20240110 0 14.24 14.24 14.24 14.24 100 14.24
HDAW.US DBX ETF Trust 20240110 0 24.1994 24.2308 24.0852 24.0852 2350 24.0852 down down correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20240110 0 24.39 24.435 24.355 24.39 252600 24.39
HDG.US ProShares Hedge Replication ETF 20240110 0 48.3399 48.3399 48.1431 48.1742 1532 48.1742 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20240110 0 19.92 20.08 19.87 19.92 26300 19.92
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20240110 0 11.9206 11.9206 11.9 11.9 1621 11.8032 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20240110 0 28.97 28.97 28.91 28.92 2100 28.92 down down correct
HDRO.US ETF Series Solutions 20240110 0 6.14 6.14 6 6.04 58665 6.04 down down correct
HDV.US iShares Core High Dividend ETF 20240110 0 103.38 103.38 102.67 103.06 776400 103.06 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20240110 0 42.47 42.72 42.45 42.68 29600 42.68 up up correct
HEQT.US Simplify Exchange Traded Funds 20240110 0 25.32 25.35 25.2801 25.3197 33123 25.3197 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20240110 0 36.55 36.71 36.55 36.65 146700 36.65 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20240110 0 32.85 32.97 32.812 32.959 55900 32.959 up up correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20240110 0 24.87 24.88 24.76 24.845 46300 24.845 down down correct
HHH.US ETF Managers Trust 20240110 0 83.89 84.25 83.58 84.03 164018 84.03 up up correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20240110 0 39.21 39.85 38.28 39.59 201500 39.59 up up correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20240110 0 29.14 29.72 28.57 28.85 198700 28.85 down down correct
HIPS.US GraniteShares HIPS US High Income ETF 20240110 0 12.57 12.616 12.4701 12.5393 46476 12.4328 down down correct
HJEN.US Direxion Hydrogen ETF 20240110 0 11.57 11.58 11.456 11.48 5200 11.48 down down correct
HKND.US Humankind Benefit Corporation 20240110 0 29.3 29.4132 29.27 29.4132 4355 29.4132 up up correct
HLGE.US Hartford Longevity Economy ETF 20240110 0 27.18 27.18 27.14 27.162 300 27.162 down down correct
HMOP.US Hartford Municipal Opportunities ETF 20240110 0 38.93 38.94 38.8701 38.9 40447 38.8117 down down correct
HOMZ.US ETF Series Solutions 20240110 0 41.48 41.6868 41.48 41.6845 1021 41.6081 up up correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20240110 0 29.37 29.45 29.361 29.45 9645 29.45 up up correct
HTAB.US Hartford Exchange 20240110 0 19.68 19.68 19.63 19.66 131500 19.6067 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20240110 0 28.18 28.243 27.93 28.227 10700 28.227 up up correct
HTRB.US Hartford Total Return Bond ETF 20240110 0 33.85 33.85 33.7465 33.76 330506 33.6545 down down correct
HTUS.US Exchange Traded Concepts Trust 20240110 0 35.6 35.82 35.6 35.7957 11458 35.7957 up up correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20240110 0 33.605 33.69 33.58 33.659 4600 33.659 up up correct
HYBB.US iShares BB Rated Corporate Bond ETF 20240110 0 46.02 46.1 46.02 46.051 20700 45.8621 up up correct
HYDW.US DBX ETF Trust 20240110 0 46.1 46.11 46.062 46.075 7400 45.8722 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20240110 0 18.53 18.6695 18.46 18.58 151190 18.4824 up up correct
HYG.US iShares Trust 20240110 0 77.41 77.491 77.28 77.37 35702832 76.9867 down down correct
HYGH.US iShares U.S. ETF Trust 20240110 0 84.28 84.8 84.28 84.65 24659 84.0766 up up correct
HYGV.US FlexShares Trust 20240110 0 40.87 40.92 40.8 40.88 155700 40.5703 up up correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20240110 0 35.54 35.595 35.5 35.55 1262867 35.3678 up up correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20240110 0 25.17 25.36 25.15 25.32 2917315 25.2275 up up correct
HYS.US PIMCO 0 20240110 0 93.05 93.26 93 93.04 40751 92.5115 down down correct
HYTR.US CP High Yield Trend ETF 20240110 0 21.42 21.42 21.3866 21.3866 1572 21.3866 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20240110 0 40.855 40.855 40.855 40.855 29 40.5918
IAI.US iShares U.S. Broker 20240110 0 105.52 105.81 104.94 105.51 15700 105.51 down down correct
IAK.US iShares U.S. Insurance ETF 20240110 0 101.42 101.73 100.98 101.67 67400 101.67 up up correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20240110 0 25.56 25.619 25.5 25.55 24400 25.55 down down correct
IAT.US iShares U.S. Regional Banks ETF 20240110 0 41.8 41.91 41.4 41.86 132700 41.86 up up correct
IAU.US iShares Gold Trust 20240110 0 38.41 38.49 38.23 38.3 4666100 38.3 down down correct
IAUM.US iShares® Gold Trust Micro 20240110 0 20.26 20.29 20.17 20.21 584700 20.21 down down correct
IBD.US Northern Lights Fund Trust IV 20240110 0 23.46 23.6909 23.45 23.45 60212 23.3945 down down correct
IBDP.US iShares iBonds Dec 2024 Term Corporate ETF 20240110 0 24.91 24.93 24.91 24.92 851409 24.8488 up up correct
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20240110 0 24.76 24.77 24.73 24.76 760496 24.6857
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20240110 0 23.87 23.88 23.8338 23.85 3363373 23.7745 down down correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20240110 0 23.89 23.898 23.84 23.86 3142778 23.7746 down down correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20240110 0 25.02 25.0342 24.96 24.97 393685 24.8754 down down correct
IBDU.US iShares Trust 20240110 0 23 23.114 22.88 22.88 3111300 22.7941 down down correct
IBDV.US iShares Trust 20240110 0 21.54 21.6581 21.47 21.48 170921 21.3992 down down correct
IBDW.US iShares Trust 20240110 0 20.64 20.64 20.52 20.54 163000 20.4577 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20240110 0 29.5 29.5 29.33 29.41 34278 29.3455 down down correct
IBUY.US Amplify Online Retail ETF 20240110 0 51.49 52.04 51.49 51.77 10200 51.77 up up correct
IDAT.US Ishares Trust 20240110 0 27.09 27.23 27.08 27.1643 4532 27.1643 up up correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20240110 0 63.04 63.24 62.98 63.15 401900 63.15 up up correct
IDHQ.US Invesco S&P International Developed Quality ETF 20240110 0 28.36 28.45 28.31 28.43 51800 28.43 up up correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20240110 0 28.07 28.12 28.02 28.07 32800 28.07
IDMO.US Invesco S&P International Developed Momentum ETF 20240110 0 36.85 37.04 36.84 37.04 15100 37.04 up up correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20240110 0 23.79 23.9 23.4 23.59 60411 23.59 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20240110 0 29.73 29.78 29.67 29.73 22700 29.73
IDRV.US iShares Trust 20240110 0 33.22 33.22 32.97 33.09 54100 33.09 down down correct
IDU.US iShares U.S. Utilities ETF 20240110 0 81.07 81.3 80.72 80.97 38800 80.97 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20240110 0 16.58 16.61 16.53 16.59 17000 16.59 up up correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20240110 0 49.09 49.12 48.94 49.02 9561900 49.02 down down correct
IEUR.US iShares Core MSCI Europe ETF 20240110 0 54.15 54.41 54.09 54.36 325400 54.36 up up correct
IEV.US iShares Trust 20240110 0 52.1 52.33 52.04 52.25 392000 52.25 up up correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20240110 0 20.47 20.47 20.14 20.25 217900 20.25 down down correct
IFED.US IFED 20240110 0 32.873 32.873 32.873 32.873 100 32.873
IG.US Principal Exchange 20240110 0 20.85 20.8757 20.7628 20.785 103654 20.6971 down down correct
IGBH.US iShares Interest Rate Hedged Long 20240110 0 24.48 24.52 24.44 24.47 20991 24.3243 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20240110 0 52.23 52.35 51.9 51.92 857508 51.7139 down down correct
IGM.US iShares Expanded Tech Sector ETF 20240110 0 444.57 449.51 443.92 448.4 32500 448.4 up up correct
IGN.US iShares North American Tech 20240110 0 65.59 65.79 65.36 65.6276 5803 65.6276 up up correct
IHAK.US iShares Cybersecurity and Tech ETF 20240110 0 45.22 45.61 45.04 45.58 146000 45.58 up up correct
IHDG.US WisdomTree Trust 20240110 0 41.82 41.96 41.78 41.94 288600 41.94 up up correct
IHE.US iShares U.S. Pharmaceuticals ETF 20240110 0 192.29 192.96 191.16 192.42 13700 192.42 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20240110 0 267.27 267.29 265.01 266.23 12000 266.23 down down correct
IHI.US iShares U.S. Medical Devices ETF 20240110 0 55 55.57 54.75 55.5 2608600 55.5 up up correct
IHY.US VanEck Vectors International High Yield Bond ETF 20240110 0 20.65 20.75 20.65 20.7121 3991 20.6216 up up correct
IIGD.US Invesco Investment Grade Defensive ETF 20240110 0 24.22 24.22 24.19 24.19 2193 24.1068 down down correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20240110 0 30.14 30.355 30.0757 30.17 35274 30.17 up up correct
IJH.US iShares Trust 20240110 0 272.36 273.29 270.71 272.76 1038800 272.76 up up correct
IJJ.US iShares S&P Mid 20240110 0 111.77 112.29 111.26 112.13 172600 112.13 up up correct
IJK.US iShares S&P Mid 20240110 0 77.8 78.11 77.5 78 195900 78 up up correct
IJR.US iShares Core S&P Small 20240110 0 104.67 105.37 104.12 105.27 4680600 105.27 up up correct
IJS.US iShares S&P Small 20240110 0 99.39 100.14 98.81 100 446700 100 up up correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20240110 0 26.83 26.99 26.83 26.99 36711 26.99 up up correct
ILCB.US iShares Morningstar U.S. Equity ETF 20240110 0 65.54 65.98 65.5 65.83 10900 65.83 up up correct
ILCG.US iShares Morningstar Growth ETF 20240110 0 67.43 68.16 67.43 68.06 45070 68.06 up up correct
ILCV.US iShares Morningstar Value ETF 20240110 0 70.53 70.69 70.32 70.56 42600 70.56 up up correct
ILDR.US First Trust Exchange 20240110 0 19.75 19.875 19.72 19.875 13100 19.875 up up correct
ILF.US iShares Latin America 40 ETF 20240110 0 28.23 28.28 28.12 28.21 1575000 28.21 down down correct
ILTB.US iShares Trust 20240110 0 51.83 51.84 51.45 51.45 152191 51.2566 down down correct
IMCB.US iShares Morningstar Mid 20240110 0 66.36 66.61 66.21 66.51 13600 66.51 up up correct
IMCG.US iShares Morningstar Mid 20240110 0 63.47 63.71 63.16 63.59 91400 63.59 up up correct
IMTB.US iShares Core 5 20240110 0 43.15 43.2 43.0017 43.03 9556 42.8787 down down correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20240110 0 34.45 34.62 34.45 34.576 73200 34.576 up up correct
INCO.US Columbia India Consumer ETF 20240110 0 59.23 59.34 59.12 59.2938 12721 59.2938 up up correct
INDF.US Exchange Traded Concepts Trust 20240110 0 35.03 35.05 34.9 34.9491 2407 34.9491 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20240110 0 56.99 57.5 56.99 57.5 14100 57.5 up up correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20240110 0 41.14 41.3257 41.0301 41.116 22938 41.116 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20240110 0 30.77 30.843 30.63 30.76 51300 30.76 down down correct
INKM.US SSGA Active Trust 20240110 0 30.88 30.91 30.88 30.89 1900 30.89 up up correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20240110 0 23.77 23.92 23.77 23.77 43500 23.7045
INTF.US iShares Edge MSCI Multifactor Intl ETF 20240110 0 27.855 27.96 27.84 27.94 59700 27.94 up up correct
IOCT.US Innovator ETFs Trust 20240110 0 27.768 27.85 27.75 27.75 4400 27.75 down down correct
IOO.US iShares Global 100 ETF 20240110 0 80.29 80.96 80.29 80.83 184000 80.83 up up correct
IPAC.US iShares Core MSCI Pacific ETF 20240110 0 59.48 59.66 59.47 59.55 36200 59.55 up up correct
IPAY.US ETF Series Solutions 20240110 0 45.6 45.79 45.29 45.66 59700 45.66 up up correct
IPO.US Renaissance IPO ETF 20240110 0 35.85 36.11 35.48 35.91 29600 35.91 up up correct
IPOS.US Renaissance International IPO ETF 20240110 0 13.24 13.24 13.21 13.2133 266 13.2133 down down correct
IQDE.US FlexShares International Quality Dividend Defensive Index Fund 20240110 0 20.69 20.69 20.69 20.69 100 20.69
IQDF.US FlexShares International Quality Dividend Index Fund 20240110 0 22.9801 23.0447 22.9801 23.0285 46297 23.0285 up up correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20240110 0 27.29 27.36 27.24 27.28 6800 27.28 down down correct
IQIN.US IQ 500 International ETF 20240110 0 32.82 32.82 32.679 32.7106 16089 32.7106 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20240110 0 36.85 37.025 36.84 36.98 771100 36.98 up up correct
IQSI.US IQ Candriam ESG International Equity ETF 20240110 0 27.98 28.05 27.98 28.05 8464 28.05 up up correct
IQSU.US IQ Candriam ESG US Equity ETF 20240110 0 41.84 41.84 41.768 41.768 1900 41.768 down down correct
IRBO.US iShares Robotics and Artificial Intelligence Multisector ETF 20240110 0 33.24 33.4 33.03 33.28 89300 33.28 up up correct
ISCB.US iShares Morningstar Small 20240110 0 52.16 52.35 51.89 52.35 4900 52.35 up up correct
ISCF.US iShares Trust 20240110 0 31.56 31.7 31.56 31.64 83700 31.64 up up correct
ISCG.US iShares Morningstar Small 20240110 0 42.93 43.01 42.58 42.95 51000 42.95 up up correct
ISCV.US iShares Morningstar Small 20240110 0 57.67 57.87 57.5 57.81 17800 57.81 up up correct
ISRA.US VanEck Vectors Israel ETF 20240110 0 34.29 34.53 34.2581 34.4183 5048 34.4183 up up correct
ISWN.US Amplify ETF Trust 20240110 0 18.95 18.99 18.93 18.935 3085 18.935 down down correct
ISZE.US iShares MSCI Intl Size Factor ETF 20240110 0 25.7387 25.7387 25.7387 25.7387 2 25.7387
ITAN.US Alpha Architect ETF Trust 20240110 0 26.55 26.65 26.55 26.626 27300 26.626 up up correct
ITEQ.US BlueStar Israel Technology ETF 20240110 0 44.99 45.16 44.8 44.99 17400 44.99
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20240110 0 104.67 105.33 104.52 105.13 992800 105.13 up up correct
IVE.US iShares Trust 20240110 0 173.96 174.33 173.37 174.04 763200 174.04 up up correct
IVES.US ETF Managers Trust 20240110 0 40.25 40.25 40.02 40.189 1600 40.189 down down correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20240110 0 26.55 26.62 26.525 26.59 345400 26.59 up up correct
IVOG.US Vanguard S&P Mid 20240110 0 96.65 96.87 96 96.69 18600 96.69 up up correct
IVOL.US Krane Shares Trust 20240110 0 20.47 20.503 20.422 20.44 182400 20.3786 down down correct
IVOO.US Vanguard Admiral Funds 20240110 0 92.25 92.55 91.85 92.46 47100 92.46 up up correct
IVOV.US Vanguard S&P Mid 20240110 0 85.505 85.7572 85.3498 85.6575 8213 85.6575 up up correct
IVV.US iShares Core S&P 500 ETF 20240110 0 476.39 479.69 476.14 478.81 5500300 478.81 up up correct
IVW.US iShares S&P 500 Growth ETF 20240110 0 74.74 75.56 74.74 75.42 1374400 75.42 up up correct
IWB.US iShares Russell 1000 ETF 20240110 0 261.24 263.04 261.08 262.6 1523900 262.6 up up correct
IWC.US iShares Micro 20240110 0 113.04 113.23 111.96 112.85 14900 112.85 down down correct
IWD.US iShares Russell 1000 Value ETF 20240110 0 164.64 165.04 164.15 164.78 1927300 164.78 up up correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20240110 0 31.607 31.607 31.607 31.607 100 31.607
IWF.US iShares Russell 1000 Growth ETF 20240110 0 301.93 305.28 301.93 304.79 950900 304.79 up up correct
IWFH.US iShares Virtual Work and Life Multisector ETF 20240110 0 15.14 15.23 15.13 15.18 4100 15.18 up up correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20240110 0 30.07 30.07 30.07 30.07 0 30.07
IWL.US iShares Russell Top 200 ETF 20240110 0 115.04 115.88 115.04 115.72 73900 115.72 up up correct
IWM.US iShares Trust 20240110 0 194.74 195.38 193.08 195.08 35075200 195.08 up up correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20240110 0 17.43 17.44 17.39 17.4 300 17.4 down down correct
IWN.US iShares Russell 2000 Value ETF 20240110 0 150.27 150.88 149.21 150.63 682200 150.63 up up correct
IWO.US iShares Russell 2000 Growth ETF 20240110 0 245.44 245.9 243.02 245.63 431500 245.63 up up correct
IWP.US iShares Russell Mid 20240110 0 102.78 103.37 102.34 103.19 583000 103.19 up up correct
IWR.US iShares Russell Mid 20240110 0 76.72 77.06 76.41 76.92 1092400 76.92 up up correct
IWS.US iShares Russell Mid 20240110 0 114.75 115.34 114.42 115.08 352800 115.08 up up correct
IWV.US iShares Russell 3000 ETF 20240110 0 272.41 274.06 271.94 273.51 178800 273.51 up up correct
IWX.US iShares Russell Top 200 Value ETF 20240110 0 70.35 70.35 70 70.27 86500 70.27 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20240110 0 174.9 176.84 174.9 176.45 203500 176.45 up up correct
IXC.US iShares Global Energy ETF 20240110 0 38.69 38.69 38.05 38.12 2839500 38.12 down down correct
IXG.US iShares Global Financials ETF 20240110 0 78.18 78.27 77.92 78.27 6100 78.27 up up correct
IXJ.US iShares Global Healthcare ETF 20240110 0 89.46 89.8 89.14 89.67 546800 89.67 up up correct
IXN.US iShares Global Tech ETF 20240110 0 66.73 67.38 66.61 67.29 274600 67.29 up up correct
IXP.US iShares Global Comm Services ETF 20240110 0 75 75.67 75 75.5298 3900 75.5298 up up correct
IYC.US iShares U.S. Consumer Services ETF 20240110 0 74.65 75.24 74.65 75.1 304200 75.1 up up correct
IYE.US iShares U.S. Energy ETF 20240110 0 43.34 43.34 42.67 42.84 656000 42.84 down down correct
IYF.US iShares U.S. Financials ETF 20240110 0 85.16 85.56 84.95 85.55 97400 85.55 up up correct
IYG.US iShares U.S. Financial Services ETF 20240110 0 178.26 179.06 177.85 178.79 15000 178.79 up up correct
IYH.US iShares U.S. Healthcare ETF 20240110 0 294.35 295.76 293.13 295.47 230000 295.47 up up correct
IYK.US iShares U.S. Consumer Goods ETF 20240110 0 194.12 194.57 192.83 193.3151 17113 193.3151 down down correct
IYM.US iShares U.S. Basic Materials ETF 20240110 0 134.16 134.38 133.78 134.26 36700 134.26 up up correct
IYR.US iShares U.S. Real Estate ETF 20240110 0 90.52 90.82 90.09 90.39 5212200 90.39 down down correct
IYW.US iShares U.S. Technology ETF 20240110 0 121.34 122.57 121.05 122.28 759300 122.28 up up correct
IYY.US iShares Dow Jones U.S. ETF 20240110 0 115.94 116.73 115.9 116.59 27900 116.59 up up correct
JAAA.US Janus Detroit Street Trust 20240110 0 50.41 50.42 50.4 50.41 1356400 50.1409
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20240110 0 46.33 46.33 46.16 46.17 48348 46.0022 down down correct
JCTR.US J.P. Morgan Exchange 20240110 0 64.27 64.622 64.27 64.622 100 64.622 up up correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20240110 0 6.28 6.41 6.19 6.26 13506900 6.26 down down correct
JEPI.US J.P. Morgan Exchange 20240110 0 55.1 55.19 55.05 55.14 2863000 54.8438 up up correct
JETS.US U.S. Global Jets ETF 20240110 0 18.95 19.17 18.93 19.07 5811100 19.07 up up correct
JFWD.US Jacob Funds Inc. 20240110 0 10.33 10.33 10.12 10.22 8100 10.22 down down correct
JHCB.US John Hancock Exchange 20240110 0 21.236 21.236 21.209 21.209 700 21.1875 down down correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20240110 0 24.67 24.67 24.565 24.5953 2387 24.5953 down down correct
JHMB.US John Hancock Exchange 20240110 0 21.655 21.68 21.635 21.635 1400 21.6071 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20240110 0 32.4 32.416 32.28 32.35 71000 32.35 down down correct
JHML.US John Hancock Multifactor Large Cap ETF 20240110 0 58.54 58.84 58.448 58.77 19700 58.77 up up correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20240110 0 51.89 52.12 51.714 52.05 216600 52.05 up up correct
JHMU.US John Hancock Exchange 20240110 0 26.925 26.925 26.925 26.925 0 26.8828
JHSC.US John Hancock Multifactor Small Cap ETF 20240110 0 35.67 35.79 35.538 35.7 17600 35.7 up up correct
JIB.US Janus Detroit Street Trust 20240110 0 41.941 41.941 41.941 41.941 100 41.8041
JIG.US J.P. Morgan Exchange 20240110 0 57.373 57.492 57.37 57.452 2000 57.452 up up correct
JIGB.US J.P. Morgan Exchange 20240110 0 45.82 45.82 45.61 45.7379 2057 45.5301 down down correct
JKD.US iShares Morningstar U.S. Equity ETF 20240110 0 65.54 65.98 65.5 65.8345 10850 65.8345 up up correct
JKE.US iShares Morningstar Growth ETF 20240110 0 67.43 68.16 67.43 68.06 45069 68.06 up up correct
JKF.US iShares Morningstar Value ETF 20240110 0 70.53 70.6899 70.3219 70.5603 42605 70.5603 up up correct
JKG.US iShares Morningstar Mid 20240110 0 66.36 66.61 66.205 66.51 13639 66.51 up up correct
JKJ.US iShares Morningstar Small 20240110 0 52.16 52.35 51.8901 52.3462 4919 52.3462 up up correct
JKK.US iShares Morningstar Small 20240110 0 42.93 43.01 42.5825 42.95 51044 42.95 up up correct
JMBS.US Janus Henderson Mortgage 20240110 0 45.75 45.75 45.49 45.52 377850 45.3386 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20240110 0 45.63 45.9 45.536 45.781 36300 45.781 up up correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20240110 0 94.7 94.845 94.615 94.74 8315756 94.2086 up up correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20240110 0 29.44 29.94 28.94 29.67 1333059 29.67 up up correct
JOJO.US Tidal ETF Trust 20240110 0 15.03 15.03 14.9425 14.9425 9688 14.9425 down down correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20240110 0 51.97 51.97 51.771 51.9 30400 51.9 down down correct
JPIE.US J.P. Morgan Exchange 20240110 0 45.42 45.45 45.409 45.425 173800 45.1903 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20240110 0 53.89 54 53.83 53.91 24400 53.91 up up correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20240110 0 39.16 39.18 39.1101 39.16 6658 38.9746
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20240110 0 91.6 91.6 91.001 91.366 8300 91.366 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20240110 0 42.84 42.938 42.555 42.9 27900 42.9 up up correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20240110 0 102.6987 102.8398 102.47 102.666 5735 102.666 down down correct
JPXN.US iShares JPX 20240110 0 69.02 69.17 68.93 69.0358 15703 69.0358 up up correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20240110 0 47.81 48.08 47.74 48.05 363400 48.05 up up correct
JRNY.US ALPS Global Travel Beneficiaries ETF 20240110 0 23.62 23.687 23.62 23.687 400 23.687 up up correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20240110 0 46.44 46.467 46.4 46.44 57200 46.2609
JSTC.US Tidal ETF Trust 20240110 0 16.712 16.819 16.712 16.81 4300 16.81 up up correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20240110 0 67.99 68.29 67.823 68.152 6600 68.152 up up correct
JVAL.US JPMorgan U.S. Value Factor ETF 20240110 0 38.36 38.47 38.265 38.42 28700 38.42 up up correct
JXI.US iShares Global Utilities ETF 20240110 0 59.23 59.27 59.18 59.27 1500 59.27 up up correct
KALL.US KraneShares MSCI All China Index ETF 20240110 0 17.23 17.2671 17.23 17.24 653 17.24 up up correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20240110 0 23.56 23.664 23.465 23.58 36700 23.58 up up correct
KBA.US KraneShares Trust 20240110 0 19.53 19.53 19.45 19.49 22600 19.49 down down correct
KBE.US SPDR S&P Bank ETF 20240110 0 45.41 45.71 45.17 45.66 1993000 45.66 up up correct
KBND.US KraneShares Bloomberg Barclays China Bond Inclusion Index ETF 20240110 0 31.01 31.01 31.01 31.01 100 30.9475
KBUY.US KraneShares MSCI All China Consumer Discretionary Index ETF 20240110 0 13.728 13.728 13.728 13.728 200 13.728
KCCA.US KraneShares California Carbon Allowance ETF 20240110 0 30.99 31.09 30.84 30.93 29300 30.93 down down correct
KCCB.US KraneShares Trust 20240110 0 24.26 24.2701 24.26 24.2701 1130 24.2701 up up correct
KCE.US SPDR S&P Capital Markets ETF 20240110 0 99.42 99.73 98.84 99.4 18300 99.4 down down correct
KCNY.US KraneShares Trust 20240110 0 31.01 31.01 31.01 31.01 100 31.01
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20240110 0 13.99 13.99 13.96 13.981 1700 13.981 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20240110 0 27.65 27.65 27.56 27.6 11000 27.6 down down correct
KEUA.US KraneShares European Carbon Allowance ETF 20240110 0 24.21 24.34 23.98 24.33 12096 24.33 up up correct
KFVG.US KraneShares CICC China 5G & Semiconductor Index ETF 20240110 0 13.28 13.28 13.168 13.168 600 13.168 down down correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20240110 0 20.85 20.97 20.71 20.87 35100 20.87 up up correct
KGRO.US KraneShares China Innovation ETF 20240110 0 12.386 12.386 12.386 12.386 0 12.386
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20240110 0 24.26 24.27 24.26 24.27 1100 24.1127 up up correct
KIE.US SPDR S&P Insurance ETF 20240110 0 45.43 45.83 45.42 45.82 1121000 45.82 up up correct
KLDW.US Knowledge Leaders Developed World ETF 20240110 0 41.58 41.749 41.58 41.671 5600 41.671 up up correct
KLNE.US Direxion Daily Global Clean Energy Bull 2X Shares 20240110 0 8.01 8.01 7.87 7.94 18503 7.94 down down correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20240110 0 28.6 28.79 28.6 28.78 46200 28.78 up down incorrect
KOCG.US SHP ETF Trust 20240110 0 23.3831 23.3831 23.3831 23.3831 4 23.3831
KOIN.US Capital Link NextGen Protocol ETF 20240110 0 30.53 30.65 30.53 30.641 888 30.641 up down incorrect
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20240110 0 85.273 85.273 85.273 85.273 100 85.273
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20240110 0 75.59 78.78 73.73 78.42 3964000 78.42 up down incorrect
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20240110 0 44.91 45.19 44.46 45.07 71000 45.07 up down incorrect
KONG.US ETF Opportunities Trust 20240110 0 26.193 26.193 26.193 26.193 0 26.193
KORP.US American Century Diversified Corporate Bond ETF 20240110 0 46.3 46.33 46.2393 46.2393 6581 46.0581 down up incorrect
KORU.US Direxion Shares ETF Trust 20240110 0 7.65 7.74 7.56 7.69 454600 7.69 up down incorrect
KRBN.US KraneShares Global Carbon ETF 20240110 0 33.52 33.84 33.4 33.8 69900 33.8 up down incorrect
KRE.US SPDR S&P Regional Banking ETF 20240110 0 51.47 51.76 51.03 51.74 11949800 51.74 up down incorrect
KSA.US iShares MSCI Saudi Arabia ETF 20240110 0 42.83 42.85 42.615 42.71 477159 42.71 down up incorrect
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20240110 0 11.11 11.15 11.08 11.13 7600 11.13 up down incorrect
KURE.US KraneShares MSCI All China Health Care Index ETF 20240110 0 16.4 16.57 16.4 16.45 4100 16.45 up down incorrect
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20240110 0 22.87 23.03 22.87 22.966 7400 22.966 up down incorrect
KWEB.US KraneShares CSI China Internet ETF 20240110 0 25.31 25.342 25 25.1 16574200 25.1 down up incorrect
KXI.US iShares Global Consumer Staples ETF 20240110 0 59.49 59.65 59.32 59.41 38709 59.41 down up incorrect
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20240110 0 8.29 8.84 8.1199 8.56 15627920 8.56 up down incorrect
LABU.US Direxion Shares ETF Trust 20240110 0 139.1 142.05 129.9 134.14 3531400 134.14 down up incorrect
LCG.US Sterling Capital Focus Equity ETF 20240110 0 27.84 28.11 27.84 28.04 12000 28.04 up up correct
LCR.US Leuthold Core ETF 20240110 0 31.92 31.99 31.92 31.977 7800 31.977 up up correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20240110 0 43.388 43.445 43.308 43.366 7700 43.366 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20240110 0 52.15 52.56 52.15 52.52 41400 52.52 up up correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20240110 0 94.78 94.8199 94.74 94.76 48100 94.3924 down down correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20240110 0 36.38 36.475 36.38 36.47 24448 36.47 up up correct
LGH.US HCM Defender 500 Index ETF 20240110 0 40.83 41.03 40.829 40.956 16700 40.956 up up correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20240110 0 144.98 145.48 144.94 145.35 33700 145.35 up up correct
LGOV.US First Trust Exchange 20240110 0 21.76 21.888 21.69 21.73 96000 21.6594 down down correct
LIT.US Global X Funds 20240110 0 47.08 47.25 46.76 47.11 640600 47.11 up up correct
LOPP.US Gabelli ETFs Trust 20240110 0 24.6697 24.6697 24.6697 24.6697 24 24.6697
LOUP.US Innovator ETFs Trust 20240110 0 42.335 42.669 42.155 42.41 7300 42.41 up up correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20240110 0 110.05 110.16 109.47 109.54 32323510 109.1536 down down correct
LQDB.US iShares Trust 20240110 0 86.16 86.16 85.96 85.96 200 85.6539 down down correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20240110 0 93.67 93.77 93.5395 93.5395 11364 92.8768 down down correct
LRGF.US iShares MSCI USA Multifactor ETF 20240110 0 48.13 48.47 48.085 48.4 78700 48.4 up up correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20240110 0 37.6 37.6 37.11 37.36 15447 37.36 down down correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20240110 0 34.21 34.25 34.12 34.22 6100 34.22 up up correct
LSAT.US Two Roads Shared Trust 20240110 0 34.5 34.5 34.32 34.394 8200 34.394 down down correct
LSST.US Natixis ETF Trust 20240110 0 23.931 23.95 23.931 23.94 3070 23.8654 up up correct
LTL.US ProShares Ultra Telecommunications 20240110 0 52.1197 52.1197 52.1197 52.1197 61 52.1197
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20240110 0 55.82 55.94 55.53 55.55 436700 55.55 down down correct
LVOL.US American Century Low Volatility ETF 20240110 0 47.941 47.941 47.941 47.941 100 47.941
MAKX.US ProShares S&P Kensho Smart Factories ETF 20240110 0 36.2257 36.2257 36.2257 36.2257 48 36.2257
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20240110 0 20.14 20.14 20.07 20.07 20800 20.07 down down correct
MBOX.US Freedom Day Dividend ETF 20240110 0 28.45 28.4569 28.45 28.4569 180 28.4569 up up correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20240110 0 20.5007 20.5007 20.4389 20.46 4471 20.4028 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20240110 0 498.71 500.26 495.61 499.61 662400 499.61 up up correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20240110 0 74.3 74.65 74.02 74.57 75600 74.57 up up correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20240110 0 71.91 72.25 71.59 72.1 135100 72.1 up up correct
META.US Roundhill Ball Metaverse ETF 20240110 0 360.17 372.94 359.08 370.47 22117211 370.47 up up correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20240110 0 31.11 31.273 30.63 31.254 20600 31.254 up up correct
MFDX.US PIMCO RAFI Dynamic Multi 20240110 0 29.04 29.1 29.02 29.09 14000 29.09 up up correct
MFEM.US PIMCO RAFI Dynamic Multi 20240110 0 18.6 18.6 18.54 18.57 9935 18.57 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20240110 0 41.88 41.941 41.82 41.941 2200 41.941 up up correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20240110 0 169.17 170.37 169.02 170.04 158800 170.04 up up correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20240110 0 258.08 261.07 258.08 260.54 380200 260.54 up up correct
MGV.US Vanguard World Fund 20240110 0 109.77 109.95 109.4 109.85 223900 109.85 up up correct
MID.US American Century Mid Cap Growth Impact ETF 20240110 0 49.425 49.47 49.36 49.47 1900 49.47 up up correct
MIDE.US DBX ETF Trust 20240110 0 27.41 27.43 27.3613 27.3613 528 27.3613 down down correct
MIDU.US Direxion Shares ETF Trust 20240110 0 41.78 42.21 41.24 42.04 92700 42.04 up up correct
MINO.US PIMCO ETF Trust 20240110 0 45.57 45.57 45.46 45.49 8800 45.3485 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20240110 0 99.98 99.99 99.95 99.95 992346 99.5179 down down correct
MJ.US ETFMG Alternative Harvest ETF 20240110 0 3.27 3.29 3.17 3.17 3948200 3.17 down down correct
MJUS.US ETF Managers Trust 20240110 0 1.77 1.77 1.673 1.673 32100 1.673 down down correct
MLPA.US Global X MLP ETF 20240110 0 44.84 44.99 44.71 44.88 46600 44.88 up up correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20240110 0 21.571 21.63 21.57 21.589 10600 21.2261 up up correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20240110 0 50.75 50.75 50.3978 50.3978 1904 49.0547 down down correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20240110 0 44.84 44.84 44.5 44.71 43800 44.71 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20240110 0 24.49 24.5891 24.49 24.55 35434 24.468 up up correct
MMIT.US IndexIQ Active ETF Trust 20240110 0 24.49 24.5575 24.49 24.55 118995 24.472 up up correct
MMLG.US First Trust Exchange 20240110 0 24.083 24.225 24.083 24.16 5900 24.16 up up correct
MMSC.US MMSC 20240110 0 16.72 16.775 16.705 16.775 700 16.775 up up correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20240110 0 201.63 203.27 201.63 203.0871 645 203.0871 up up correct
MNA.US IQ Merger Arbitrage ETF 20240110 0 31.48 31.55 31.475 31.52 22826 31.52 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20240110 0 74.69 74.7 74.28 74.5 67700 74.5 down down correct
MOON.US Direxion Moonshot Innovators ETF 20240110 0 10.78 10.78 10.47 10.59 14525 10.59 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20240110 0 11.73 11.87 11.73 11.87 147900 11.87 up up correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20240110 0 39.54 39.54 39.482 39.5 800 39.5 down down correct
MRAD.US Guinness Atkinson Funds 20240110 0 14.92 14.92 14.92 14.92 100 14.92
MSOS.US AdvisorShares Pure US Cannabis ETF 20240110 0 7.6 7.628 7.06 7.11 5992700 7.11 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20240110 0 43.64 43.64 43.535 43.535 2475 43.4245 down down correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20240110 0 18.916 18.916 18.916 18.916 100 18.916
MUB.US iShares Trust 20240110 0 108.48 108.55 108.26 108.3 3878051 108.0421 down down correct
MUNI.US PIMCO ETF Trust 20240110 0 52.79 52.8099 52.6601 52.74 83242 52.5969 down down correct
MUSI.US American Century Multisector Income ETF 20240110 0 43.468 43.49 43.421 43.44 50600 43.2493 down down correct
MUST.US Columbia Multi 20240110 0 20.84 20.84 20.73 20.8 323887 20.7479 down down correct
MVPS.US Amplify Thematic All 20240110 0 20 20.1441 20 20.1441 969 20.1441 up up correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20240110 0 19.56 19.59 19.48 19.5521 6336 18.9736 down down correct
MVV.US ProShares Ultra MidCap400 20240110 0 55.72 56.05 55.38 55.93 6100 55.93 up up correct
MXI.US iShares Global Materials ETF 20240110 0 83.9 83.9 83.51 83.75 3800 83.75 down down correct
MYY.US ProShares Short MidCap400 20240110 0 21.93 21.93 21.83 21.83 10500 21.83 down down correct
MZZ.US ProShares UltraShort MidCap400 20240110 0 13.03 13.03 13.03 13.03 400 13.03
NACP.US Impact Shares Trust I 20240110 0 34.1 34.36 34.1 34.31 5000 34.31 up up correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20240110 0 106.06 110.81 106.06 109.68 214600 109.68 up up correct
NANR.US SPDR S&P North American Natural Resources ETF 20240110 0 49.74 49.74 49.24 49.305 24300 49.305 down down correct
NDVG.US Nuveen Dividend Growth ETF 20240110 0 27.99 27.99 27.99 27.99 100 27.99
NERD.US Listed Funds Trust 20240110 0 15.735 15.82 15.72 15.72 3200 15.72 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20240110 0 25.008 25.1 24.881 24.881 47900 24.7834 down down correct
NFLT.US Virtus Newfleet Multi 20240110 0 22.32 22.4 22.31 22.4 9535 22.3174 up up correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20240110 0 53.56 53.77 53.51 53.68 16400 53.68 up up correct
NGE.US Global X Funds 20240110 0 5.86 6.1 5.64 5.92 91600 5.92 up up correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20240110 0 74.28 75.25 74.11 74.47 39000 74.47 up up correct
NORW.US Global X MSCI Norway ETF 20240110 0 24.92 24.92 24.87 24.9 2000 24.9 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20240110 0 239.45 251.383 239.45 249.835 37300 249.835 up up correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20240110 0 393.86 393.86 373.504 378.02 81426 378.02 down down correct
NSCS.US Nuveen Small Cap Select ETF 20240110 0 24.0462 24.0691 24.0462 24.0691 298 24.0691 up up correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20240110 0 27.18 27.21 27.11 27.11 5070 27.11 down down correct
NTSI.US WisdomTree International Efficient Core Fund 20240110 0 35.19 35.346 35.19 35.296 9300 35.296 up up correct
NTSX.US WisdomTree Trust 20240110 0 39.2 39.51 39.18 39.39 240400 39.39 up up correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20240110 0 20.975 21 20.92 20.92 4632 20.8477 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20240110 0 22.1241 22.1241 22.06 22.08 58893 22.0211 down down correct
NUGO.US Nushares ETF Trust 20240110 0 25.65 25.86 25.62 25.81 104200 25.81 up up correct
NUGT.US Direxion Shares ETF Trust 20240110 0 30.57 31.01 30.12 30.54 1849500 30.54 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20240110 0 21.01 21.04 21.01 21.037 4900 20.9251 up up correct
NUSA.US Nuveen Enhanced Yield 1 20240110 0 22.991 22.991 22.975 22.975 1286 22.909 down down correct
NUSI.US Nationwide Risk 20240110 0 22.41 22.5999 22.395 22.54 37393 22.3934 up up correct
NVQ.US QRAFT AI 20240110 0 32.58 32.62 32.57 32.62 800 32.62 up up correct
NWLG.US Nuveen Winslow Large 20240110 0 26.15 26.166 26.15 26.166 700 26.166 up up correct
NYF.US iShares New York Muni Bond ETF 20240110 0 54.1 54.15 54.04 54.09 26231 53.9774 down down correct
OALC.US Unified Series Trust 20240110 0 24.84 24.98 24.81 24.98 29539 24.98 up up correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20240110 0 19.91 19.91 19.884 19.904 800 19.904 down down correct
OCEN.US IndexIQ ETF Trust 20240110 0 21.679 21.679 21.679 21.679 100 21.679
OCIO.US ClearShares OCIO ETF 20240110 0 30.5 30.5 30.5 30.5 187 30.5
OEF.US iShares S&P 100 ETF 20240110 0 223.63 225.39 223.63 225.02 198300 225.02 up up correct
OGCP.US Empire State Realty OP L.P 20240110 0 9.45 9.81 9.4 9.71 3200 9.71 up up correct
OIH.US VanEck Vectors ETF Trust 20240110 0 289.42 289.5 285.05 286.45 533000 286.45 down down correct
OILU.US Bank of Montreal 20240110 0 33.22 33.22 31.56 31.94 119100 31.94 down down correct
OND.US ProShares Trust 20240110 0 24.528 24.528 24.528 24.528 100 24.528
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20240110 0 103.405 103.4849 103.405 103.4849 329 103.4849 up up correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20240110 0 114.01 114.01 113.52 113.866 10900 113.866 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20240110 0 99.97 100.12 99.6807 99.8919 18638 99.8919 down down correct
ONLN.US ProShares Online Retail ETF 20240110 0 34.4 34.78 34.4 34.66 14400 34.66 up up correct
ONOF.US Global X Funds 20240110 0 29.46 29.82 29.46 29.709 25900 29.709 up up correct
OOTO.US Direxion Daily Travel & Vacation Bull 2X Shares 20240110 0 14.035 14.035 13.87 13.878 3300 13.878 down down correct
OPER.US ETF Series Solutions 20240110 0 100.24 100.24 100.19 100.205 3300 99.826 down down correct
OUNZ.US VanEck Merk Gold Trust 20240110 0 19.64 19.67 19.541 19.57 1157800 19.57 down down correct
OVB.US Overlay Shares Core Bond ETF 20240110 0 20.51 20.52 20.45 20.475 2800 20.475 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20240110 0 22.904 22.904 22.904 22.904 100 22.904
OVL.US Overlay Shares Large Cap Equity ETF 20240110 0 37.675 37.811 37.675 37.811 1200 37.811 up up correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20240110 0 28.63 28.89 28.63 28.89 400 28.89 up up correct
OVM.US Overlay Shares Municipal Bond ETF 20240110 0 22.12 22.12 22.03 22.035 4700 22.035 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20240110 0 31.849 31.849 31.849 31.849 100 31.849
OVT.US Listed Funds Trust 20240110 0 21.695 21.73 21.695 21.701 4600 21.701 up up correct
OWNS.US Impact Shares Trust I 20240110 0 17.07 17.08 17.03 17.0594 7581 17.0594 down down correct
PAB.US PGIM ETF Trust 20240110 0 42.11 42.11 42.11 42.11 100 41.9609
PAK.US Global X MSCI Pakistan ETF 20240110 0 17.42 17.7 17 17.03 18300 17.03 down down correct
PALC.US Pacer Lunt Large Cap Multi 20240110 0 40.54 40.622 40.457 40.61 27100 40.61 up up correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20240110 0 91.52 92.54 90.25 92.2 56100 92.2 up up correct
PAMC.US Pacer Lunt MidCap Multi 20240110 0 36.95 37.016 36.86 37.016 1700 37.016 up up correct
PBD.US Invesco Global Clean Energy ETF 20240110 0 14.9 14.94 14.79 14.87 36600 14.87 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20240110 0 66.58 66.77 65.22 65.58 12200 65.58 down down correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20240110 0 45.47 45.655 45.41 45.52 19250 45.52 up up correct
PBP.US Invesco Exchange 20240110 0 21.82 21.9 21.73 21.76 92211 21.6074 down down correct
PBS.US Invesco Dynamic Media ETF 20240110 0 38.2 38.2952 38.2 38.2952 653 38.2952 up up correct
PBW.US Invesco WilderHill Clean Energy ETF 20240110 0 26.99 27 26.26 26.34 592400 26.34 down down correct
PCEF.US Invesco Exchange 20240110 0 18.19 18.28 18.1707 18.26 117213 18.1179 up up correct
PCY.US Invesco Exchange 20240110 0 19.96 20.1237 19.96 20.02 1137042 19.9104 up up correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20240110 0 32 32.055 31.97 32.05 9921 32.05 up up correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20240110 0 40.69 40.99 40.66 40.85 40700 40.85 up up correct
PEXL.US Pacer Funds Trust 20240110 0 44.59 44.593 44.34 44.593 3890 44.593 up up correct
PFFA.US ETFis Series Trust I 20240110 0 20.85 20.89 20.81 20.86 249931 20.6911 up up correct
PFFD.US Global X U.S. Preferred ETF 20240110 0 19.6 19.689 19.57 19.58 1100900 19.58 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20240110 0 10.06 10.083 10.0393 10.0393 2330 9.8693 down down correct
PFFR.US ETFis Series Trust I 20240110 0 18.7 18.7 18.5201 18.675 22018 18.5542 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20240110 0 23.46 23.48 23.35 23.41 40100 23.41 down down correct
PFIG.US Invesco Exchange 20240110 0 23.61 23.61 23.5585 23.58 6872 23.5064 down up incorrect
PFIX.US Simplify Exchange Traded Funds 20240110 0 43.54 44.4 43.506 44.37 86800 44.3045 up down incorrect
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20240110 0 21.1 21.1 21.002 21.04 45900 20.9214 down up incorrect
PFUT.US Putnam Sustainable Future ETF 20240110 0 21.6 21.6457 21.6 21.6457 8932 21.6457 up down incorrect
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20240110 0 17.39 17.44 17.36 17.37 353768 17.3113 down up incorrect
PGAL.US Global X MSCI Portugal ETF 20240110 0 10.74 10.92 10.74 10.92 9470 10.92 up down incorrect
PGF.US Invesco Financial Preferred ETF 20240110 0 14.79 14.87 14.78 14.78 157374 14.7021 down up incorrect
PGHY.US Invesco Exchange 20240110 0 19.6 19.71 19.41 19.67 52421 19.5402 up down incorrect
PGRO.US Putnam Focused Large Cap Growth ETF 20240110 0 28.98 29.21 28.98 29.19 2700 29.19 up down incorrect
PGX.US Invesco Preferred ETF 20240110 0 11.61 11.66 11.59 11.59 2532678 11.5326 down up incorrect
PHB.US Invesco Exchange 20240110 0 18.1 18.14 18.09 18.11 55928 18.0368 up down incorrect
PHDG.US Invesco S&P 500 Downside Hedged ETF 20240110 0 33.94 34.21 33.94 34.1 37700 34.1 up down incorrect
PHYL.US PGIM Active High Yield Bond ETF 20240110 0 34.74 34.7799 34.715 34.7309 4121 34.4971 down up incorrect
PHYS.US Sprott Physical Gold Trust 20240110 0 15.7 15.74 15.6 15.64 1318700 15.64 down up incorrect
PICB.US Invesco Exchange 20240110 0 22.52 22.55 22.52 22.54 22044 22.4845 up down incorrect
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20240110 0 92.01 92.01 91.965 91.965 400 91.965 down up incorrect
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20240110 0 8.34 8.34 8.01 8.26 134600 8.26 down up incorrect
PIN.US Invesco India ETF 20240110 0 25.8 25.8 25.66 25.73 16890 25.73 down up incorrect
PINK.US Simplify Exchange Traded Funds 20240110 0 28.31 28.49 28.15 28.459 81100 28.459 up down incorrect
PJP.US Invesco Dynamic Pharmaceuticals ETF 20240110 0 77.2 77.2 76.58 77 19600 77 down up incorrect
PKB.US Invesco Dynamic Building & Construction ETF 20240110 0 62.28 62.56 61.98 62.55 130700 62.55 up down incorrect
PLDR.US Putnam Sustainable Leaders ETF 20240110 0 27.1 27.177 27.1 27.177 15000 27.177 up down incorrect
PLTM.US GraniteShares Platinum Trust 20240110 0 9.01 9.01 8.93 8.97 35500 8.97 down up incorrect
PPA.US Invesco Aerospace & Defense ETF 20240110 0 90.05 90.58 90.05 90.44 159500 90.44 up down incorrect
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20240110 0 85.58 85.58 84.52 84.9 140000 84.9 down down correct
PQDI.US Principal Exchange 20240110 0 18.175 18.175 18.175 18.175 100 18.0974
PREF.US Principal Spectrum Preferred Securities Active ETF 20240110 0 17.54 17.58 17.512 17.58 305553 17.511 up up correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20240110 0 35.14 35.25 35.05 35.2 340400 35.2 up up correct
PSI.US Invesco Dynamic Semiconductors ETF 20240110 0 47.48 47.48 46.53 47.16 38800 47.16 down down correct
PSIL.US PSIL 20240110 0 1.6 1.6 1.53 1.59 111500 1.59 down down correct
PSJ.US Invesco Dynamic Software ETF 20240110 0 38.7 38.8915 38.355 38.7197 12867 38.7197 up up correct
PSK.US SPDR ICE Preferred Securities ETF 20240110 0 33.97 34.1028 33.8705 33.88 392955 33.7048 down down correct
PSLV.US Sprott Physical Silver Trust 20240110 0 7.79 7.81 7.74 7.78 1991200 7.78 down down correct
PSP.US Invesco Exchange 20240110 0 59.99 60.1 59.67 59.95 6800 59.95 down down correct
PSQ.US ProShares Trust 20240110 0 9.56 9.59 9.48 9.5 15182700 9.5 down down correct
PSR.US Invesco Active U.S. Real Estate Fund 20240110 0 90.97 91.09 90.58 90.7 2000 90.7 down down correct
PST.US ProShares UltraShort 7 20240110 0 22.51 22.66 22.51 22.66 10400 22.66 up up correct
PTBD.US Pacer Funds Trust 20240110 0 20.39 20.479 20.39 20.4 32300 20.307 up up correct
PTIN.US Pacer Trendpilot International ETF 20240110 0 27.11 27.24 27.08 27.1816 13651 27.1816 up up correct
PULS.US PGIM Ultra Short Bond ETF 20240110 0 49.48 49.48 49.46 49.46 1305021 49.2096 down down correct
PUTW.US WisdomTree Trust 20240110 0 31.8 31.915 31.8 31.91 7302 31.5953 up up correct
PVI.US Invesco Exchange 20240110 0 24.84 24.84 24.815 24.815 1056 24.7561 down down correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20240110 0 77.81 78.58 77.81 78.51 14600 78.51 up up correct
PWC.US Invesco Dynamic Market ETF 20240110 0 40.48 40.55 40.48 40.55 1326 40.55 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20240110 0 50.71 50.83 50.6 50.81 46900 50.81 up down incorrect
PWZ.US Invesco Exchange 20240110 0 25.03 25.11 25.01 25.06 96288 24.9937 up down incorrect
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20240110 0 30.41 30.41 29.81 29.94 31500 29.94 down up incorrect
PXF.US Invesco FTSE RAFI Developed Markets ex 20240110 0 46.93 47.05 46.88 46.96 37200 46.96 up down incorrect
PXH.US Invesco Exchange 20240110 0 18.52 18.55 18.49 18.51 261000 18.51 down up incorrect
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20240110 0 27.83 27.83 27.36 27.44 17336 27.44 down up incorrect
PXQ.US Invesco Dynamic Networking ETF 20240110 0 87.71 88.069 87.71 88.069 110 88.069 up down incorrect
PZA.US Invesco Exchange 20240110 0 24.21 24.24 24.13 24.15 586808 24.0872 down up incorrect
PZD.US Invesco MSCI Sustainable Future ETF 20240110 0 44.33 44.3842 44.04 44.3465 19796 44.3465 up down incorrect
PZT.US Invesco Exchange 20240110 0 23.155 23.16 23.05 23.05 9410 22.9945 down up incorrect
QAI.US IQ Hedge Multi 20240110 0 29.99 30.2 29.94 30.2 80900 30.2 up down incorrect
QARP.US DBX ETF Trust 20240110 0 44.58 44.7 44.55 44.661 4000 44.661 up down incorrect
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20240110 0 59.23 59.49 59.23 59.41 3100 59.41 up down incorrect
QDF.US FlexShares Trust 20240110 0 61.2 61.52 61.19 61.43 28200 61.43 up down incorrect
QDIV.US Global X S&P 500 Quality Dividend ETF 20240110 0 32.22 32.22 32.07 32.1569 4259 32.1569 down up incorrect
QDPL.US Pacer Funds Trust 20240110 0 33.06 33.209 33.01 33.144 28600 33.144 up down incorrect
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20240110 0 72.58 72.998 72.58 72.79 50800 72.79 up down incorrect
QEMM.US SPDR Index Shares Funds 20240110 0 55.38 55.68 55.38 55.51 2600 55.51 up up correct
QGRO.US American Century U.S. Quality Growth ETF 20240110 0 75.7 76.26 75.57 76.13 22600 76.13 up up correct
QID.US ProShares UltraShort QQQ 20240110 0 10.79 10.84 10.61 10.65 17765900 10.65 down down correct
QINT.US American Century Quality Diversified International ETF 20240110 0 46.13 46.3 46.13 46.27 5000 46.27 up up correct
QLD.US ProShares Ultra QQQ 20240110 0 74.54 75.82 74.23 75.44 2709700 75.44 up up correct
QLTA.US iShares Aaa 20240110 0 47.81 47.8969 47.66 47.71 165989 47.5571 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20240110 0 56.65 56.74 56.625 56.736 2700 56.736 up up correct
QLVD.US FlexShares Developed Markets ex 20240110 0 26.05 26.05 25.98 25.98 1500 25.98 down down correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20240110 0 23.111 23.111 23.075 23.075 600 23.075 down down correct
QPX.US AdvisorShares Q Dynamic Growth ETF 20240110 0 30.4 30.49 30.4 30.405 3600 30.405 up up correct
QQH.US HCM Defender 100 Index ETF 20240110 0 49.41 49.735 49.31 49.64 15800 49.64 up up correct
QQQE.US Direxion NASDAQ 20240110 0 83.69 84.18 83.38 84.03 147600 84.03 up up correct
QRFT.US QRAFT AI 20240110 0 44 44 44 44 200 44
QTUM.US Defiance Quantum ETF 20240110 0 53.5 53.66 53.24 53.44 17200 53.44 down down correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20240110 0 35.022 35.022 35.022 35.022 100 35.022
QUS.US SPDR MSCI USA StrategicFactors ETF 20240110 0 132.645 133.094 132.4 132.863 108600 132.863 up up correct
QVML.US Invesco Exchange 20240110 0 27.978 27.978 27.978 27.978 100 27.978
QVMM.US Invesco Exchange 20240110 0 25.082 25.202 25.082 25.202 400 25.202 up up correct
QVMS.US Invesco Exchange 20240110 0 24.31 24.35 24.183 24.244 500 24.244 down down correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20240110 0 109.81 110.64 109.81 110.6219 2121 110.6219 up up correct
RAAX.US VanEck Inflation Allocation ETF 20240110 0 25 25.12 24.78 24.8603 336260 24.8603 down down correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20240110 0 32.57 32.584 32.437 32.572 2600 32.572 up up correct
RAVI.US FlexShares Ready Access Variable Income Fund 20240110 0 75.15 75.18 75.15 75.17 36599 74.834 up up correct
RAYC.US The Advisors' Inner Circle Fund III 20240110 0 12.35 12.35 12.28 12.315 7900 12.315 down down correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20240110 0 46.62 46.8699 46.62 46.82 63131 46.82 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20240110 0 43.65 43.84 43.49 43.75 42300 43.75 up up correct
RDOG.US ALPS REIT Dividend Dogs ETF 20240110 0 38.0728 38.0728 38.0728 38.0728 90 38.0728
RECS.US Columbia ETF Trust I 20240110 0 27.8 27.989 27.755 27.95 56700 27.95 up up correct
REET.US iShares Global REIT ETF 20240110 0 23.99 24.13 23.94 24.03 488500 24.03 up up correct
REK.US ProShares Short Real Estate 20240110 0 18.57 18.57 18.43 18.48 20800 18.48 down down correct
RESP.US WisdomTree U.S. ESG Fund 20240110 0 49.2162 49.4201 49.2162 49.4201 1716 49.4201 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20240110 0 8.25 8.35 8.07 8.31 321500 8.31 up up correct
REVS.US Columbia Research Enhanced Value ETF 20240110 0 21.68 21.7156 21.68 21.7156 126 21.7156 up up correct
REW.US ProShares UltraShort Technology 20240110 0 8.39 8.39 8.21 8.23 9100 8.23 down down correct
REZ.US iShares Trust 20240110 0 72.79 72.97 72.38 72.77 32300 72.77 down down correct
RFCI.US ALPS ETF Trust 20240110 0 22.48 22.48 22.43 22.44 285 22.3598 down down correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20240110 0 47.45 47.6001 47.405 47.5875 1081 47.5286 up up correct
RFFC.US RiverFront Dynamic US Flex 20240110 0 47.09 47.301 47.09 47.301 400 47.301 up up correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20240110 0 40.87 40.96 40.81 40.96 8600 40.96 up up correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20240110 0 112.94 113.21 111.71 112.85 24500 112.85 down down correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20240110 0 42.32 42.5 42.215 42.45 93222 42.45 up up correct
RHRX.US Starboard Investment Trust 20240110 0 12.896 12.896 12.896 12.896 100 12.896
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20240110 0 31.64 31.7 31.3485 31.42 98992 31.42 down down correct
RHTX.US Starboard Investment Trust 20240110 0 13.598 13.598 13.598 13.598 100 13.598
RIET.US Hoya Capital High Dividend Yield ETF 20240110 0 10.93 10.99 10.86 10.98 27500 10.8926 up up correct
RIGS.US RiverFront Strategic Income Fund 20240110 0 23.06 23.0699 22.95 22.96 17364 22.8831 down down correct
RINF.US ProShares Inflation Expectations ETF 20240110 0 31.87 31.92 31.87 31.92 20800 31.92 up up correct
RISN.US Inspire Tactical Balanced ESG ETF 20240110 0 24.36 24.49 24.36 24.4749 8345 24.4749 up up correct
RISR.US FolioBeyond Rising Rates ETF 20240110 0 32 32.23 31.93 32.2 8000 32.0237 up up correct
RLY.US SSGA Active Trust 20240110 0 26.85 26.87 26.74 26.75 102500 26.75 down down correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20240110 0 21.677 21.677 21.677 21.677 100 21.677
ROBO.US Robo Global Robotics and Automation Index ETF 20240110 0 55.6 55.76 55.071 55.59 49600 55.59 down down correct
RODM.US Lattice Strategies Trust 20240110 0 27.31 27.4 27.31 27.39 183500 27.39 up up correct
ROKT.US SPDR Kensho Final Frontiers ETF 20240110 0 42.97 42.97 42.845 42.8941 982 42.8941 down down correct
ROM.US ProShares Trust 20240110 0 51.09 52.03 50.9 51.81 70400 51.81 up up correct
ROOF.US IQ U.S. Real Estate Small Cap ETF 20240110 0 20.08 20.12 20.08 20.08 600 20.08
RORO.US ATAC US Rotation ETF 20240110 0 17.49 17.63 17.4 17.62 12500 17.62 up up correct
ROSC.US Hartford Multifactor Small Cap ETF 20240110 0 40.27 40.33 40.249 40.303 5000 40.303 up up correct
ROUS.US Hartford Multifactor US Equity ETF 20240110 0 43.95 44.121 43.88 44.041 15400 44.041 up up correct
RPAR.US RPAR Risk Parity ETF 20240110 0 18.82 18.82 18.66 18.66 35700 18.66 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20240110 0 31.74 32 31.69 31.94 160200 31.94 up up correct
RPV.US Invesco S&P 500 Pure Value ETF 20240110 0 82.32 82.4 81.8 82.23 110300 82.23 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20240110 0 156.58 157.15 156.07 156.85 4620700 156.85 up up correct
RSPE.US Invesco Exchange 20240110 0 24.0703 24.1187 24.0703 24.1187 330 24.1187 up up correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20240110 0 32.86 32.9102 32.75 32.88 23681 32.88 up up correct
RUFF.US ETF Opportunities Trust 20240110 0 22.09 22.145 22.09 22.145 800 22.145 up up correct
RVNU.US DBX ETF Trust 20240110 0 25.66 25.67 25.6119 25.625 10888 25.5623 down down correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20240110 0 39.94 40.11 39.59 40.09 140800 40.09 up up correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20240110 0 102.98 103.15 102.46 102.79 16700 102.79 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20240110 0 85.54 85.65 85.22 85.6 119400 85.6 up up correct
RWM.US ProShares Short Russell2000 20240110 0 21.75 21.94 21.68 21.71 2264800 21.71 down down correct
RWO.US SPDR Index Shares Funds 20240110 0 43.21 43.53 43.21 43.35 90700 43.35 up up correct
RWR.US SPDR Dow Jones REIT ETF 20240110 0 94.98 95.63 94.74 95.19 615100 95.19 up up correct
RWX.US SPDR Dow Jones International Real Estate ETF 20240110 0 26.74 26.74 26.53 26.58 99800 26.58 down down correct
RXD.US ProShares UltraShort Health Care 20240110 0 11.33 11.33 11.13 11.19 4300 11.19 down down correct
RXI.US iShares Trust 20240110 0 155.3 156.0614 155.3 156.0614 962 156.0614 up up correct
RXL.US ProShares Ultra Health Care 20240110 0 97.33 97.62 96.2099 97.4608 3201 97.4608 up up correct
RYE.US Invesco Exchange 20240110 0 72.16 72.16 71.11 71.36 112093 71.36 down down correct
RYF.US Invesco S&P 500 Equal Weight Financials ETF 20240110 0 58.51 58.73 58.3791 58.6529 22875 58.6529 up up correct
RYH.US Invesco S&P 500 Equal Weight Health Care ETF 20240110 0 30.21 30.4 30.03 30.38 144364 30.38 up up correct
RYJ.US Invesco Raymond James SB 20240110 0 61.37 61.54 61.37 61.44 5100 61.44 up up correct
RYT.US Invesco S&P 500 Equal Weight Technology ETF 20240110 0 31.84 32.08 31.67 32.03 433250 32.03 up up correct
RYU.US Invesco S&P 500 Equal Weight Utilities ETF 20240110 0 55.45 55.61 55.1801 55.3404 125728 55.3404 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20240110 0 44.19 44.32 44.16 44.32 2100 44.32 up up correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20240110 0 102.07 103.24 102.07 103.03 17000 103.03 up up correct
SAA.US ProShares Trust 20240110 0 23.164 23.4001 23.15 23.3675 14348 23.3675 up up correct
SAEF.US Schwab Strategic Trust 20240110 0 22.49 22.6027 22.49 22.6027 1827 22.6027 up up correct
SBB.US ProShares Short SmallCap600 20240110 0 16.5 16.58 16.45 16.45 15500 16.45 down down correct
SBIO.US ALPS ETF Trust 20240110 0 33.27 33.28 32.675 32.8663 10475 32.8663 down down correct
SCC.US ProShares UltraShort Consumer Services 20240110 0 15.85 15.87 15.77 15.77 800 15.77 down down correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20240110 0 33.856 33.856 33.856 33.856 100 33.856
SCHA.US Schwab U.S. Small 20240110 0 45.97 46.14 45.62 46.06 901400 46.06 up up correct
SCHB.US Schwab U.S. Broad Market ETF 20240110 0 55.39 55.75 55.31 55.66 869400 55.66 up up correct
SCHC.US Schwab Strategic Trust 20240110 0 34.21 34.35 34.17 34.28 367684 34.28 up up correct
SCHD.US Schwab U.S. Dividend Equity ETF 20240110 0 76.4 76.5 76.08 76.37 5790600 76.37 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20240110 0 24.13 24.14 24.05 24.08 1307700 24.08 down down correct
SCHF.US Schwab Strategic Trust 20240110 0 36.53 36.66 36.5 36.62 3055500 36.62 up up correct
SCHG.US Schwab Strategic Trust 20240110 0 82.75 83.59 82.73 83.42 1716500 83.42 up up correct
SCHH.US Schwab U.S. REIT ETF 20240110 0 20.55 20.66 20.49 20.57 2192200 20.57 up up correct
SCHI.US Schwab 5 20240110 0 44.73 44.77 44.54 44.58 481000 44.3874 down down correct
SCHJ.US Schwab 1 20240110 0 48.26 48.3 48.234 48.25 24900 48.093 down down correct
SCHK.US Schwab 1000 ETF 20240110 0 45.9 46.17 45.83 46.1 425600 46.1 up up correct
SCHM.US Schwab U.S. Mid 20240110 0 74.13 74.33 73.7 74.17 263800 74.17 up up correct
SCHO.US Schwab Short 20240110 0 48.43 48.44 48.4 48.41 1414427 48.234 down down correct
SCHP.US Schwab U.S. TIPS ETF 20240110 0 51.95 51.99 51.82 51.85 1859900 51.85 down down correct
SCHQ.US Schwab Long 20240110 0 34.46 34.5 34.19 34.2 211300 34.0712 down down correct
SCHR.US Schwab Strategic Trust 20240110 0 49.55 49.58 49.44 49.44 910309 49.2888 down down correct
SCHV.US Schwab Strategic Trust 20240110 0 69.87 70.08 69.7 69.97 312700 69.97 up up correct
SCHX.US Schwab U.S. Large 20240110 0 56.24 56.6 56.17 56.49 1405700 56.49 up up correct
SCHY.US Schwab Strategic Trust 20240110 0 24.57 24.572 24.5 24.54 112000 24.54 down down correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20240110 0 46.49 46.49 46.2221 46.23 1013273 46.0785 down down correct
SCJ.US iShares MSCI Japan Small 20240110 0 72.46 72.7 72.438 72.5162 114527 72.5162 up up correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20240110 0 20.11 21.06 19.9 20.94 2057900 20.94 up up correct
SCRD.US SCRD 20240110 0 41.603 41.603 41.603 41.603 100 41.442
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20240110 0 17.6 17.64 17.435 17.457 6000 17.457 down down correct
SDD.US ProShares UltraShort SmallCap600 20240110 0 19.6 19.6 19.6 19.6 600 19.6
SDEF.US Tidal ETF Trust 20240110 0 18.63 18.63 18.42 18.42 1729 18.38 down down correct
SDEI.US Tidal ETF Trust 20240110 0 26.04 26.04 25.88 25.89 3397 25.851 down down correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20240110 0 24.83 24.88 24.83 24.874 2400 24.874 up up correct
SDIV.US Global X SuperDividend ETF 20240110 0 22.31 22.35 22.26 22.34 157900 22.34 up up correct
SDOG.US ALPS Sector Dividend Dogs ETF 20240110 0 51.48 51.5977 51.285 51.56 60418 51.56 up up correct
SDOW.US ProShares UltraPro Short Dow30 20240110 0 18.67 18.7 18.37 18.45 6890800 18.45 down down correct
SDP.US ProShares UltraShort Utilities 20240110 0 12.02 12.0889 12.02 12.0889 492 12.0889 up up correct
SDS.US ProShares UltraShort S&P500 20240110 0 30.14 30.18 29.72 29.84 5775200 29.84 down down correct
SDY.US SPDR S&P Dividend ETF 20240110 0 124.21 124.76 124.11 124.46 434900 124.46 up up correct
SEF.US ProShares Short Financials 20240110 0 11.37 11.39 11.32 11.33 56900 11.33 down down correct
SEIX.US Virtus ETF Trust II 20240110 0 24.05 24.05 23.97 23.98 12200 23.8788 down down correct
SFY.US Tidal ETF Trust 20240110 0 16.87 16.985 16.85 16.96 187800 16.96 up up correct
SFYF.US SoFi Social 50 ETF 20240110 0 29.1301 29.2995 29.1301 29.1984 901 29.1984 up up correct
SFYX.US Tidal ETF Trust 20240110 0 12.58 12.599 12.49 12.57 41600 12.57 down down correct
SGDJ.US Sprott Funds Trust 20240110 0 27.82 27.897 27.63 27.757 7400 27.757 down down correct
SGDM.US Sprott Gold Miners ETF 20240110 0 23.54 23.78 23.45 23.59 27057 23.59 up up correct
SGOL.US Aberdeen Standard Gold ETF Trust 20240110 0 19.41 19.45 19.32 19.34 2120100 19.34 down down correct
SGOV.US iShares Trust 20240110 0 100.42 100.42 100.41 100.42 1961366 99.9632
SH.US ProShares Short S&P500 20240110 0 13.04 13.05 12.95 12.97 15931260 12.97 down down correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20240110 0 95.21 95.78 95.21 95.7 12700 95.7 up up correct
SHFT.US Tidal ETF Trust 20240110 0 12.452 12.452 12.452 12.452 247 12.452
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20240110 0 47.79 47.79 47.66 47.68 274223 47.6221 down down correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20240110 0 40.107 40.107 40.107 40.107 0 40.107
SHYG.US iShares Trust 20240110 0 42.3 42.345 42.26 42.28 670088 42.051 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20240110 0 44.37 44.37 44.291 44.34 47548 44.0965 down down correct
SIFI.US Harbor Scientific Alpha Income 20240110 0 43.3995 43.3995 43.3995 43.3995 8 43.2725
SIHY.US Harbor ETF Trust 20240110 0 45.265 45.35 45.101 45.21 11400 44.9265 down down correct
SIJ.US ProShares UltraShort Industrials 20240110 0 11.77 11.78 11.65 11.7 3300 11.7 down down correct
SIL.US Global X Silver Miners ETF 20240110 0 26.54 26.81 26.32 26.65 220300 26.65 up up correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20240110 0 9.31 9.41 9.23 9.35 1432100 9.35 up up correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20240110 0 32.99 33.09 32.87 33.0146 1403 33.0146 up up correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20240110 0 21.87 21.97 21.8 21.9 745500 21.9 up up correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20240110 0 37.16 37.212 37.15 37.212 3400 37.1844 up up correct
SIXH.US 6 Meridian Hedged Equity 20240110 0 33.77 33.885 33.765 33.885 4319 33.8485 up up correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20240110 0 33.02 33.027 33.02 33.027 900 33.0189 up up correct
SIXS.US 6 Meridian Small Cap Equity ETF 20240110 0 45.86 45.89 45.8 45.888 3600 45.8635 up up correct
SIZE.US iShares MSCI USA Size Factor ETF 20240110 0 130.43 130.94 130.43 130.81 4200 130.81 up up correct
SJB.US ProShares Trust 20240110 0 17.27 17.28 17.24 17.27 116000 17.27
SJNK.US SPDR Series Trust 20240110 0 25.18 25.19 25.13 25.16 2310661 25.0055 down down correct
SKF.US ProShares UltraShort Financials 20240110 0 14.69 14.77 14.6 14.62 21800 14.62 down down correct
SLV.US iShares Silver Trust 20240110 0 20.93 21.02 20.85 20.94 12093700 20.94 up up correct
SLX.US VanEck Vectors Steel ETF 20240110 0 70.06 70.15 69.48 69.92 84000 69.92 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20240110 0 81.05 81.4 80.59 81.31 119600 81.31 up up correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20240110 0 80.35 80.93 79.86 80.79 199700 80.79 up up correct
SMDD.US ProShares UltraPro Short MidCap400 20240110 0 14.3 14.3 14.08 14.17 4600 14.17 down down correct
SMDY.US Syntax ETF Trust 20240110 0 40.131 40.131 40.131 40.131 100 40.131
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20240110 0 7.14 7.2 6.99 7.1561 98824 6.9906 up up correct
SMLE.US DBX ETF Trust 20240110 0 25.83 25.8367 25.73 25.8197 1691 25.8197 down down correct
SMLF.US iShares MSCI USA Small 20240110 0 57.7 57.799 57.22 57.79 32000 57.79 up up correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20240110 0 108.56 109.25 108.4001 109.0938 8296 109.0938 up up correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20240110 0 50.05 50.0517 49.9853 50 17780 49.8824 down down correct
SMN.US ProShares Trust 20240110 0 8.5801 8.64 8.579 8.6055 3323 8.6055 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20240110 0 104.29 104.54 104.22 104.54 1800 104.54 up up correct
SNPE.US Xtrackers S&P 500 ESG ETF 20240110 0 43.51 43.77 43.49 43.71 127750 43.71 up up correct
SOXL.US Direxion Shares ETF Trust 20240110 0 28.64 28.68 27.09 28.17 62528441 28.17 down down correct
SOXS.US Direxion Shares ETF Trust 20240110 0 6.22 6.55 6.2 6.3 69308100 6.3 up up correct
SOYB.US Teucrium Soybean 20240110 0 25.85 26.06 25.85 25.93 13800 25.93 up up correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20240110 0 25.51 25.53 25.43 25.44 5662837 25.3634 down down correct
SPAX.US Tidal ETF Trust 20240110 0 20.3 20.385 20.29 20.385 800 20.385 up up correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20240110 0 29.31 29.35 29.19 29.21 503300 29.0826 down down correct
SPCX.US Collaborative Investment Series Trust 20240110 0 23.09 23.09 23.09 23.09 200 23.09
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20240110 0 28.72 28.82 28.66 28.817 12900 28.817 up up correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20240110 0 13.36 13.369 13.27 13.29 5306300 13.29 down down correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20240110 0 29.65 29.65 29.44 29.62 3445 29.5255 down down correct
SPDW.US SPDR Portfolio Developed World ex 20240110 0 33.61 33.74 33.57 33.69 3270700 33.69 up up correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20240110 0 34.55 34.56 34.45 34.51 1426900 34.51 down down correct
SPEU.US SPDR Portfolio Europe ETF 20240110 0 39.69 39.88 39.67 39.82 8700 39.82 up up correct
SPFF.US Global X SuperIncome Preferred ETF 20240110 0 9.23 9.25 9.19 9.21 32500 9.21 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20240110 0 54.96 55.24 54.91 55.11 76000 55.11 up up correct
SPGP.US Invesco S&P 500 GARP ETF 20240110 0 96.19 96.19 95.45 95.91 360300 95.91 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20240110 0 80.46 80.83 79.78 80.65 1213000 80.65 up up correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20240110 0 43.01 43.07 42.79 42.89 500945 42.7336 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20240110 0 53.99 54.3 53.92 54.23 763800 54.23 up up correct
SPHY.US SPDR Series Trust 20240110 0 23.38 23.4 23.34 23.38 4433200 23.2202
SPIB.US SPDR Series Trust 20240110 0 32.75 32.755 32.66 32.67 2551735 32.5608 down down correct
SPIP.US SPDR Series Trust 20240110 0 25.63 25.65 25.57 25.58 400600 25.58 down down correct
SPLB.US SPDR Series Trust 20240110 0 23.61 23.6594 23.44 23.45 1227021 23.3556 down down correct
SPLG.US SPDR Portfolio S&P 500 ETF 20240110 0 55.76 56.16 55.74 56.06 5849700 56.06 up up correct
SPLV.US Invesco Exchange 20240110 0 63.11 63.28 62.97 63.21 1213585 63.0809 up up correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20240110 0 21.96 21.96 21.86 21.88 1113200 21.8183 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20240110 0 47.85 48.03 47.58 47.96 958400 47.96 up up correct
SPMO.US Invesco S&P 500 Momentum ETF 20240110 0 66.03 66.57 66.03 66.46 124100 66.46 up up correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20240110 0 9.38 9.44 9.33 9.41 46900 9.41 up up correct
SPRE.US Tidal ETF Trust 20240110 0 19.99 20.03 19.83 19.96 15300 19.8911 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20240110 0 29.75 29.78 29.75 29.75 1368771 29.6349
SPSK.US Tidal ETF Trust 20240110 0 17.85 17.86 17.72 17.85 39926 17.8179
SPSM.US SPDR Series Trust 20240110 0 40.83 41.03 40.54 40.97 1252500 40.97 up up correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20240110 0 28.46 28.47 28.39 28.39 3884642 28.3049 down down correct
SPTL.US SPDR Series Trust 20240110 0 28.51 28.54 28.29 28.3 7500760 28.2111 down down correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20240110 0 58.22 58.58 58.14 58.5 515600 58.5 up up correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20240110 0 29.04 29.0499 29.02 29.03 1250270 28.9279 down down correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20240110 0 32.9607 32.9607 32.9607 32.9607 126 32.9607
SPUS.US Tidal ETF Trust 20240110 0 34.07 34.36 34.07 34.31 99200 34.2848 up up correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20240110 0 102.57 103.94 102.56 103.69 18300 103.69 up up correct
SPVM.US Invesco Exchange 20240110 0 50.5801 50.6211 50.5088 50.6211 1522 50.6211 up up correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20240110 0 44.41 44.41 44.13 44.36 138600 44.36 down down correct
SPXB.US ProShares S&P 500 Bond ETF 20240110 0 76.0455 76.0455 76.0455 76.0455 70 75.7375
SPXE.US ProShares S&P 500 ex 20240110 0 102.08 102.219 102.08 102.219 200 102.219 up up correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20240110 0 102.8 104.93 102.6 104.36 9823600 104.36 up up correct
SPXN.US ProShares S&P 500 ex 20240110 0 102.455 102.73 102.4186 102.69 1855 102.69 up up correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20240110 0 11.67 11.69 11.42 11.49 21103600 11.49 down down correct
SPXT.US ProShares S&P 500 ex 20240110 0 77.48 77.664 77.48 77.664 1100 77.664 up up correct
SPXU.US ProShares UltraPro Short S&P500 20240110 0 8.7 8.72 8.52 8.56 27885900 8.56 down down correct
SPXV.US ProShares S&P 500 ex 20240110 0 100.43 100.4392 100.43 100.4392 242 100.4392 up up correct
SPY.US SPDR S&P 500 ETF Trust 20240110 0 474.16 477.4481 473.87 476.56 67310641 476.56 up up correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20240110 0 30.7764 30.8825 30.7764 30.8825 1611 30.8825 up up correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20240110 0 39.43 39.53 39.25 39.43 897300 39.43
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20240110 0 64.76 65.47 64.76 65.31 2028000 65.31 up up correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20240110 0 46.67 46.76 46.51 46.69 2062400 46.69 up up correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20240110 0 38.85 39.09 38.8 39.02 79100 39.02 up up correct
SQEW.US Two Roads Shared Trust 20240110 0 30.69 30.78 30.58 30.76 10200 30.76 up up correct
SRLN.US SPDR Blackstone Senior Loan ETF 20240110 0 41.97 41.97 41.9 41.94 2239681 41.6202 down down correct
SRS.US ProShares Trust 20240110 0 14.68 14.7 14.5 14.66 27600 14.66 down down correct
SRTY.US ProShares Trust 20240110 0 33.05 33.87 32.72 32.88 1221000 32.88 down up incorrect
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20240110 0 29.24 29.31 29.14 29.25 101600 29.25 up down incorrect
SSG.US ProShares UltraShort Semiconductors 20240110 0 4.91 5.01 4.88 4.91 52300 4.91
SSLY.US Syntax Stratified SmallCap ETF 20240110 0 43.315 43.315 43.315 43.315 100 43.315
SSO.US ProShares Ultra S&P500 20240110 0 64.6 65.48 64.52 65.24 2258000 65.24 up down incorrect
SSPY.US Syntax ETF Trust 20240110 0 70.8651 70.8651 70.8651 70.8651 11 70.8651
STIP.US iShares 0 20240110 0 98.51 98.53 98.41 98.41 426700 98.41 down up incorrect
STNC.US Stance Equity ESG Large Cap Core ETF 20240110 0 27.53 27.608 27.53 27.608 500 27.608 up down incorrect
STPZ.US PIMCO 1 20240110 0 51.14 51.14 51.05 51.08 202600 51.08 down up incorrect
SUB.US iShares Short 20240110 0 105.29 105.29 105 105.02 464026 104.854 down up incorrect
SUSA.US iShares MSCI USA ESG Select ETF 20240110 0 99.68 100.32 99.5679 100.14 172151 100.14 up down incorrect
SVOL.US Simplify Volatility Premium ETF 20240110 0 22.99 23.01 22.95 22.99 503100 22.6897
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20240110 0 26.27 26.44 26.27 26.34 17500 26.34 up down incorrect
SXQG.US 6 Meridian Quality Growth ETF 20240110 0 26.44 26.62 26.44 26.591 3500 26.591 up down incorrect
SXUS.US Janus Detroit Street Trust 20240110 0 17.339 17.339 17.339 17.339 100 17.339
SYUS.US Syntax Stratified U.S. Total Market ETF 20240110 0 44.736 44.736 44.736 44.736 100 44.736
SZK.US ProShares UltraShort Consumer Goods 20240110 0 15.11 15.11 15.11 15.11 800 15.11
SZNE.US Pacer Funds Trust 20240110 0 35.77 35.77 35.706 35.706 1500 35.706 down up incorrect
TAGG.US TagLikeMe Corp 20240110 0 42.69 42.69 42.6005 42.6329 3504 42.4771 down up incorrect
TAGS.US Teucrium Commodity Trust 20240110 0 29.0599 29.0599 28.8875 28.8875 1630 28.8875 down up incorrect
TAN.US Invesco Exchange 20240110 0 47.79 48.29 47.14 48.26 981189 48.26 up down incorrect
TAXF.US American Century Diversified Municipal Bond ETF 20240110 0 50.98 50.98 50.8627 50.92 22777 50.7847 down up incorrect
TBF.US ProShares Short 20+ Year Treasury 20240110 0 22.6 22.78 22.56 22.78 198100 22.78 up down incorrect
TBT.US ProShares UltraShort 20+ Year Treasury 20240110 0 31.52 32.07 31.47 32.03 1287500 32.03 up down incorrect
TBUX.US T. Rowe Price Exchange 20240110 0 49.4 49.4 49.26 49.275 7300 49.0534 down up incorrect
TBX.US ProShares Trust 20240110 0 28.79 28.86 28.78 28.86 20500 28.86 up down incorrect
TCHP.US T. Rowe Price Exchange 20240110 0 30.98 31.33 30.98 31.3 85500 31.3 up down incorrect
TDSB.US Exchange Listed Funds Trust 20240110 0 21.616 21.616 21.52 21.52 5132000 21.52 down down correct
TDSC.US Exchange Listed Funds Trust 20240110 0 23.07 23.15 23.06 23.11 9040100 23.11 up up correct
TDTF.US FlexShares iBoxx 5 20240110 0 23.55 23.58 23.51 23.51 155300 23.51 down down correct
TDTT.US FlexShares Trust 20240110 0 23.58 23.59 23.55 23.56 133900 23.56 down down correct
TDVG.US T. Rowe Price Exchange 20240110 0 35.04 35.155 34.98 35.13 123200 35.13 up up correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20240110 0 43.16 43.54 43.09 43.46 40400 43.46 up up correct
TECL.US Direxion Shares ETF Trust 20240110 0 62.93 64.75 62.41 64.35 3008200 64.35 up up correct
TECS.US Direxion Shares ETF Trust 20240110 0 10.39 10.46 10.07 10.13 5331900 10.13 down down correct
TEQI.US T. Rowe Price Equity Income ETF 20240110 0 36.51 36.57 36.39 36.5182 5675 36.5182 up up correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20240110 0 47.08 47.08 46.92 46.92 1169163 46.8144 down down correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20240110 0 50.54 50.54 50.53 50.53 1199982 50.2868 down down correct
TGIF.US SoFi Weekly Income ETF 20240110 0 97.024 98.05 97.024 97.445 1600 97.1757 up up correct
TGRW.US T. Rowe Price Growth Stock ETF 20240110 0 30.739 30.89 30.7 30.859 8900 30.859 up up correct
THCX.US The Cannabis ETF 20240110 0 17.22 17.22 16.73 16.845 2700 16.845 down down correct
THD.US iShares MSCI Thailand ETF 20240110 0 62.3 62.38 62.1 62.26 59600 62.26 down down correct
THNQ.US Robo Global Artificial Intelligence ETF 20240110 0 40.62 40.867 40.46 40.654 37000 40.654 up up correct
TINT.US ProShares Trust 20240110 0 32.981 32.981 32.981 32.981 100 32.981
TINY.US ProShares Trust 20240110 0 40.2356 40.2356 40.2356 40.2356 158 40.2356
TIP.US iShares TIPS Bond ETF 20240110 0 107.03 107.065 106.735 106.76 1427286 106.76 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20240110 0 18.52 18.54 18.5 18.51 1098200 18.51 down down correct
TIPZ.US PIMCO ETF Trust 20240110 0 53.1 53.1 52.9855 53.0099 7365 53.0099 down down correct
TIXT.US TELUS International (Cda) Inc 20240110 0 8.74 8.76 8.55 8.67 131900 8.67 down down correct
TLH.US iShares Trust 20240110 0 106.72 106.83 105.9801 106.24 620275 105.8872 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20240110 0 67.5722 67.82 67.55 67.6866 5438 67.6866 up up correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20240110 0 49.81 49.81 49.69 49.7614 2353 49.7614 down up incorrect
TMF.US Direxion Shares ETF Trust 20240110 0 60.37 60.64 58.93 58.99 10955900 58.99 down up incorrect
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20240110 0 31.55 32.29 31.38 32.23 4415100 32.23 up down incorrect
TNA.US Direxion Shares ETF Trust 20240110 0 35.75 36.1 34.83 35.91 22593300 35.91 up down incorrect
TOK.US iShares MSCI Kokusai ETF 20240110 0 98.06 98.66 98.06 98.52 14400 98.52 up down incorrect
TOLZ.US ProShares Trust 20240110 0 45.74 45.91 45.64 45.81 15300 45.81 up down incorrect
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20240110 0 40.12 40.1347 39.98 39.98 299952 39.8131 down up incorrect
TOTR.US T. Rowe Price Exchange 20240110 0 40.83 40.83 40.77 40.8 7000 40.6274 down up incorrect
TPHD.US Timothy Plan High Dividend Stock ETF 20240110 0 33 33.05 32.89 33.01 20400 33 up down incorrect
TPHE.US Timothy Plan 20240110 0 22.465 22.53 22.45 22.4906 2977 22.4835 up down incorrect
TPIF.US Timothy Plan International ETF 20240110 0 26 26.12 26 26.1106 8116 26.1095 up down incorrect
TPOR.US Direxion Daily Transportation Bull 3X Shares 20240110 0 31.1 32.12 31.01 32.12 10600 32.12 up down incorrect
TPSC.US Timothy Plan US Small Cap Core ETF 20240110 0 33.99 34.21 33.88 34.21 14500 34.21 up down incorrect
TPYP.US Tortoise North American Pipeline Fund 20240110 0 26.12 26.2 26 26.15 211300 26.15 up down incorrect
TRND.US Pacer Trendpilot Fund of Funds ETF 20240110 0 29.41 29.53 29.39 29.53 13000 29.53 up down incorrect
TRPL.US Pacer Funds Trust 20240110 0 40.242 40.242 40.242 40.242 0 40.242
TSPA.US T. Rowe Price US Equity Research ETF 20240110 0 29.39 29.55 29.36 29.515 36400 29.515 up down incorrect
TTT.US ProShares Trust 20240110 0 65.12 66.49 64.9 66.49 21000 66.49 up down incorrect
TWIO.US Spinnaker ETF Series 20240110 0 8.84 8.84 8.72 8.781 5400 8.781 down up incorrect
TWM.US ProShares UltraShort Russell2000 20240110 0 12.38 12.59 12.3 12.35 2025800 12.35 down up incorrect
TYD.US Direxion Daily 7 20240110 0 27.4 27.48 27.13 27.13 23600 27.13 down up incorrect
TYO.US Direxion Daily 7 20240110 0 13.45 13.53 13.42 13.52 20000 13.52 up down incorrect
TZA.US Direxion Daily Small Cap Bear 3X Shares 20240110 0 21.83 22.37 21.6 21.69 18515200 21.69 down up incorrect
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20240110 0 20.01 20.53 20.01 20.47 76000 20.47 up down incorrect
UBR.US ProShares Ultra MSCI Brazil Capped 20240110 0 32.14 32.14 32.14 32.14 200 32.14
UBT.US ProShares Trust 20240110 0 21.45 21.59 21.14 21.19 30300 21.19 down up incorrect
UCC.US ProShares Trust 20240110 0 34.68 34.95 34.63 34.8 7100 34.8 up down incorrect
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20240110 0 23.75 23.88 23.01 23.725 6000 23.725 down up incorrect
UCO.US ProShares Ultra Bloomberg Crude Oil 20240110 0 26.84 27.11 25.63 25.78 3098400 25.78 down down correct
UCON.US First Trust Exchange 20240110 0 24.7 24.7 24.6 24.64 1658638 24.5301 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20240110 0 18.2 18.27 18.2 18.26 27600 18.26 up up correct
UDOW.US ProShares Trust 20240110 0 73.3 74.42 73.15 74.08 1992000 74.08 up up correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20240110 0 43.61 43.61 43.58 43.6 1500 43.6 down down correct
UGA.US United States Gasoline Fund LP 20240110 0 61.05 61.14 59.38 59.66 14900 59.66 down down correct
UGE.US ProShares Ultra Consumer Goods 20240110 0 16.09 16.09 15.91 15.95 1600 15.95 down down correct
UGL.US ProShares Trust II 20240110 0 61.66 61.87 61.07 61.25 115600 61.25 down down correct
UITB.US VictoryShares USAA Core Intermediate 20240110 0 46.66 46.66 46.53 46.54 185400 46.484 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20240110 0 45.97 46 45.91 45.99 1900 45.932 up up correct
UJB.US ProShares Ultra High Yield 20240110 0 68.05 68.05 67.93 67.96 400 67.96 down down correct
ULE.US ProShares Trust II 20240110 0 11.68 11.71 11.68 11.7 14600 11.7 up up correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20240110 0 40.45 40.45 40.43 40.445 56672 40.2784 down down correct
ULTR.US IQ Ultra Short Duration ETF 20240110 0 47.96 47.96 47.96 47.96 300 47.7786
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20240110 0 68.25 68.3975 68.25 68.3975 283 68.3771 up up correct
UMDD.US ProShares UltraPro MidCap400 20240110 0 20.87 21.12 20.81 21.12 9300 21.12 up up correct
UMI.US USCF Midstream Energy Income Fund 20240110 0 36.586 36.688 36.5 36.688 2200 36.6315 up up correct
UNG.US United States Natural Gas Fund LP 20240110 0 6.2 6.305 5.9901 6.15 12598428 24.6 down down correct
UNL.US United States 12 Month Natural Gas Fund LP 20240110 0 9.38 9.47 9.26 9.3 75900 9.3 down down correct
UPRO.US ProShares UltraPro S&P500 20240110 0 54.1 55.22 54.01 54.93 5350600 54.93 up up correct
UPV.US ProShares Ultra FTSE Europe 20240110 0 57.0445 57.0445 57.0445 57.0445 33 57.0445
UPW.US ProShares Ultra Utilities 20240110 0 54.57 54.91 54.57 54.72 1500 54.72 up up correct
URA.US Global X Funds 20240110 0 29.05 29.29 28.66 28.79 4372200 28.79 down down correct
URE.US ProShares Ultra Real Estate 20240110 0 62 62 61.88 61.94 1900 61.94 down down correct
URNM.US North Shore Global Uranium Mining ETF 20240110 0 51.49 52.08 50.77 50.8 1349083 50.8 down down correct
URTH.US iShares MSCI World ETF 20240110 0 132.38 133.05 132.22 132.83 314600 132.83 up up correct
URTY.US ProShares Trust 20240110 0 42.02 42.46 40.99 42.28 2056500 42.28 up up correct
USAI.US Pacer American Energy Independence ETF 20240110 0 28.94 28.94 28.76 28.84 9554 28.7196 down down correct
USCI.US United States Commodity Index Funds Trust 20240110 0 56.76 56.76 56.21 56.26 16200 56.26 down down correct
USD.US ProShares Ultra Semiconductors 20240110 0 55.44 55.6522 54.1 55.45 226805 55.45 up up correct
USDU.US WisdomTree Trust 20240110 0 25.44 25.46 25.4047 25.44 49309 25.44
USFR.US WisdomTree Trust 20240110 0 50.32 50.32 50.31 50.31 3480772 50.0835 down down correct
USL.US United States 12 Month Oil Fund LP 20240110 0 35.75 35.75 34.95 34.95 20941 34.95 down down correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20240110 0 31.27 31.27 31.27 31.27 100 31.27
USO.US United States Oil Fund LP 20240110 0 68.27 68.68 66.34 66.56 6307700 66.56 down down correct
USRT.US iShares Core U.S. REIT ETF 20240110 0 54.02 54.36 53.88 54.12 271600 54.12 up up correct
USSG.US DBX ETF Trust 20240110 0 44.3 44.56 44.3 44.53 21300 44.53 up up correct
UST.US ProShares Ultra 7 20240110 0 44.61 44.7216 44.55 44.5989 2574 44.5989 down down correct
USTB.US VictoryShares USAA Core Short 20240110 0 49.55 49.55 49.51 49.52 30200 49.426 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20240110 0 72.18 72.44 72.08 72.31 3800 72.196 up up correct
USVT.US USVT 20240110 0 29.037 29.037 29.037 29.037 100 29.037
UTES.US ETFis Series Trust I 20240110 0 45.37 45.37 45.233 45.233 57000 45.233 down down correct
UTRN.US Vesper U.S. Large Cap Short 20240110 0 23.62 23.62 23.55 23.55 1100 23.55 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20240110 0 22.25 22.5 21.98 22.179 74500 22.179 down down correct
UUP.US Invesco DB US Dollar Index Trust 20240110 0 27.44 27.46 27.39 27.4 1514800 27.4 down down correct
UWM.US ProShares Ultra Russell2000 20240110 0 35.69 35.9 35.08 35.81 780800 35.81 up up correct
UXI.US ProShares Ultra Industrials 20240110 0 27.8 27.9 27.79 27.9 800 27.9 up up correct
UYG.US ProShares Ultra Financials 20240110 0 55.27 55.68 54.95 55.57 31600 55.57 up up correct
UYM.US ProShares Ultra Basic Materials 20240110 0 23.73 23.78 23.59 23.76 10400 23.76 up up correct
VALQ.US American Century ETF Trust 20240110 0 53.04 53.2185 53.04 53.2185 7087 53.2185 up up correct
VAW.US Vanguard Materials Index Fund ETF Shares 20240110 0 184.95 185.29 184.26 184.96 53500 184.96 up up correct
VB.US Vanguard Small 20240110 0 208.85 209.38 207.28 209.07 523700 209.07 up up correct
VBK.US Vanguard Small 20240110 0 235.58 236.29 233.52 235.88 235600 235.88 up up correct
VBND.US ETF Series Solutions 20240110 0 43.99 44.14 43.96 43.9996 27083 43.8077 up up correct
VBR.US Vanguard Small 20240110 0 176.49 177.24 175.67 176.98 395100 176.98 up up correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20240110 0 9.33 9.36 9.33 9.36 800 9.36 up up correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20240110 0 17.529 17.529 17.529 17.529 100 17.529
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20240110 0 298.38 300.86 298.05 300.13 81400 300.13 up up correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20240110 0 192.63 193.38 191.88 192.37 111400 192.37 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20240110 0 115.2 115.2 113.45 113.9 637600 113.9 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20240110 0 47.36 47.51 47.2943 47.45 10542950 47.45 up up correct
VEGA.US AdvisorShares Trust 20240110 0 38.81 38.83 38.65 38.72 1400 38.72 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20240110 0 37.29 37.36 37.1 37.23 98500 37.23 down down correct
VEGN.US US Vegan Climate ETF 20240110 0 42.788 42.98 42.745 42.98 5200 42.98 up up correct
VEU.US Vanguard FTSE All 20240110 0 55.3 55.45 55.24 55.38 1600100 55.38 up up correct
VFH.US Vanguard Financials Index Fund ETF Shares 20240110 0 91.91 92.31 91.62 92.23 273700 92.23 up up correct
VGFO.US Virtus WMC Global Factor Opportunities ETF 20240110 0 26.93 26.93 26.86 26.9059 3556 26.9059 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20240110 0 63.52 63.8 63.4 63.72 2734600 63.72 up up correct
VGT.US Vanguard World Fund 20240110 0 474.9 479.84 473.8 478.93 362500 478.93 up up correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20240110 0 257.63 258.67 256.4 258.36 174600 258.36 up up correct
VIDI.US ETF Series Solutions 20240110 0 24.11 24.2045 24.11 24.1704 28668 24.1704 up up correct
VIG.US Vanguard Specialized Funds 20240110 0 169.56 170.48 169.41 170.24 926300 170.24 up up correct
VIOG.US Vanguard S&P Small 20240110 0 104.36 104.73 103.83 104.7 41500 104.7 up up correct
VIOO.US Vanguard Admiral Funds 20240110 0 95.96 96.4 95.34 96.37 101400 96.37 up up correct
VIOV.US Vanguard S&P Small 20240110 0 85.5 86.06 84.9 85.92 45800 85.92 up up correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20240110 0 215.13 216.62 215.13 216.25 74500 216.25 up up correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20240110 0 159.36 160.06 159.36 159.89 5600 159.89 up up correct
VNLA.US Janus Henderson Short Duration Income ETF 20240110 0 48.36 48.39 48.35 48.39 373939 48.2011 up up correct
VNMC.US Natixis ETF Trust II 20240110 0 32.002 32.002 32.002 32.002 100 32.002
VNQ.US Vanguard Specialized Funds 20240110 0 87.44 87.77 87.04 87.36 3649900 87.36 down down correct
VNSE.US Natixis ETF Trust II 20240110 0 30.557 30.659 30.557 30.659 300 30.659 up up correct
VO.US Vanguard Mid 20240110 0 230.02 231.02 229.26 230.57 579000 230.57 up up correct
VOE.US Vanguard Mid 20240110 0 144.12 144.77 143.85 144.5 342000 144.5 up up correct
VOO.US Vanguard S&P 500 ETF 20240110 0 435.77 438.74 435.48 437.94 4278800 437.94 up up correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20240110 0 269.66 272.46 269.66 272.02 145600 272.02 up down incorrect
VOOV.US Vanguard Admiral Funds 20240110 0 168.12 168.4445 167.5689 168.16 71708 168.16 up down incorrect
VOT.US Vanguard Mid 20240110 0 215.78 216.77 214.62 216.5 139100 216.5 up down incorrect
VOX.US Vanguard Communication Services Index Fund ETF Shares 20240110 0 118.01 119.48 118.01 118.99 89800 118.99 up down incorrect
VPC.US ETFis Series Trust I 20240110 0 22.295 22.38 22.29 22.34 9408 22.34 up down incorrect
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20240110 0 71.47 71.61 71.37 71.51 369600 71.51 up down incorrect
VPU.US Vanguard Utilities Index Fund ETF Shares 20240110 0 139.25 139.8 138.73 139.13 263200 139.13 down up incorrect
VRAI.US Virtus Real Asset Income ETF 20240110 0 23.38 23.38 23.296 23.3 700 23.3 down up incorrect
VRP.US Invesco Variable Rate Preferred ETF 20240110 0 23.22 23.25 23.1429 23.23 273826 23.1235 up down incorrect
VSLU.US ETF Opportunities Trust 20240110 0 29.625 29.77 29.6 29.733 12800 29.733 up down incorrect
VSS.US Vanguard FTSE All 20240110 0 113 113.23 112.76 113.05 155300 113.05 up down incorrect
VT.US Vanguard Total World Stock Index Fund ETF Shares 20240110 0 101.96 102.51 101.86 102.35 2166200 102.35 up down incorrect
VTEB.US Vanguard Tax 20240110 0 51.03 51.03 50.91 50.92 3110718 50.7926 down up incorrect
VTI.US Vanguard Index Funds 20240110 0 236.12 237.6607 235.79 237.23 3343377 237.23 up down incorrect
VTV.US Vanguard Value Index Fund ETF Shares 20240110 0 149.77 150.05 149.26 149.84 2336900 149.84 up down incorrect
VUG.US Vanguard Growth Index Fund ETF Shares 20240110 0 308.92 312.45 308.91 311.74 793861 311.74 up down incorrect
VUSE.US Vident Core U.S. Equity Fund 20240110 0 50.422 50.609 50.355 50.572 16400 50.572 up down incorrect
VV.US Vanguard Large 20240110 0 217.85 219.38 217.74 219 218000 219 up down incorrect
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20240110 0 40.12 40.13 39.98 40.05 8019700 40.05 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20240110 0 160.76 161.43 159.6 161.27 321800 161.27 up up correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20240110 0 111.77 111.93 111.31 111.79 1307100 111.79 up up correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20240110 0 32.04 32.73 31.97 32.56 25700 32.56 up up correct
WBIF.US Absolute Shares Trust 20240110 0 27.61 27.61 27.512 27.565 4100 27.565 down down correct
WBIG.US WBI BullBear Yield 3000 ETF 20240110 0 23.06 23.163 23.05 23.163 9900 23.163 up up correct
WBIL.US WBI BullBear Quality 3000 ETF 20240110 0 30.433 30.465 30.35 30.37 4300 30.37 down down correct
WBIY.US WBI Power Factor High Dividend ETF 20240110 0 28.78 28.945 28.73 28.945 3900 28.945 up up correct
WDIV.US SPDR Index Shares Funds 20240110 0 60.13 60.19 60.03 60.16 10900 60.16 up up correct
WEAT.US Teucrium Wheat 20240110 0 5.85 5.86 5.8 5.85 211500 5.85
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20240110 0 14.96 15.45 14.85 15.24 610800 15.24 up up correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20240110 0 8.52 8.589 8.24 8.36 460700 8.36 down down correct
WFH.US Direxion Work From Home ETF 20240110 0 53.25 53.78 53.25 53.715 1200 53.715 up up correct
WIP.US SPDR FTSE International Government Inflation 20240110 0 40.65 40.9266 40.6 40.63 220937 40.5379 down down correct
WKLY.US SoFi Weekly Dividend ETF 20240110 0 48.571 48.574 48.54 48.574 1400 48.5142 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20240110 0 33.27 33.41 33.27 33.41 1800 33.41 up up correct
WPS.US iShares Trust 20240110 0 28.02 28.05 27.99 28.05 800 28.05 up up correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20240110 0 34.83 35.14 34.83 35.04 18500 35.04 up up correct
WWJD.US Inspire International ESG ETF 20240110 0 28.82 28.93 28.78 28.9 19300 28.9 up up correct
XAR.US SPDR S&P Aerospace & Defense ETF 20240110 0 130 130.75 129.81 130.17 87500 130.17 up down incorrect
XBI.US SPDR S&P Biotech ETF 20240110 0 93.74 94.28 91.54 92.53 13334500 92.53 down up incorrect
XBUY.US Amplify ETF Trust 20240110 0 20.64 20.64 20.6036 20.6036 2678 20.6036 down up incorrect
XCEM.US Columbia EM Core ex 20240110 0 29.56 29.57 29.44 29.54 85400 29.54 down up incorrect
XCLR.US Global X S&P 500® Collar 95 20240110 0 27.2128 27.2128 27.2128 27.2128 104 27.2128
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20240110 0 79.26 79.26 77.54 77.92 63800 77.92 down up incorrect
XHB.US SPDR S&P Homebuilders ETF 20240110 0 94.49 95.27 94.43 95.03 3180700 95.03 up down incorrect
XHE.US SPDR Series Trust 20240110 0 85 85.65 84.22 85.33 594400 85.33 up down incorrect
XHS.US SPDR Series Trust 20240110 0 88.93 88.93 88.55 88.9 3100 88.9 down up incorrect
XITK.US SPDR Series Trust 20240110 0 141.083 142.386 141.083 142.386 1700 142.386 up down incorrect
XLB.US Materials Select Sector SPDR Fund 20240110 0 83.43 83.7 83.22 83.62 4101400 83.62 up down incorrect
XLC.US Communication Services Select Sector SPDR Fund 20240110 0 73.16 73.977 73.05 73.69 7234900 73.69 up down incorrect
XLE.US The Select Sector SPDR Trust 20240110 0 82.52 82.5505 81.22 81.55 16579881 81.55 down up incorrect
XLF.US Financial Select Sector SPDR Fund 20240110 0 37.69 37.84 37.57 37.81 37095461 37.81 up down incorrect
XLG.US Invesco S&P 500 Top 50 ETF 20240110 0 37.83 38.159 37.81 38.11 644387 38.11 up down incorrect
XLI.US Industrial Select Sector SPDR Fund 20240110 0 111.83 112.52 111.73 112.38 9109100 112.38 up down incorrect
XLK.US Technology Select Sector SPDR Fund 20240110 0 189.13 191.06 188.73 190.65 4892700 190.65 up down incorrect
XLP.US Consumer Staples Select Sector SPDR Fund 20240110 0 72.67 72.995 72.3635 72.58 11113280 72.58 down down correct
XLRE.US The Real Estate Select Sector SPDR Fund 20240110 0 39.61 39.8001 39.47 39.61 4498707 39.61
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20240110 0 45.45 45.7 45.39 45.61 48600 45.61 up up correct
XLU.US The Select Sector SPDR Trust 20240110 0 64.47 64.76 64.23 64.46 10926900 64.46 down down correct
XLV.US Health Care Select Sector SPDR Fund 20240110 0 140.41 141.14 139.88 140.97 9773300 140.97 up up correct
XLY.US The Select Sector SPDR Trust 20240110 0 175.18 176.735 175.14 176.31 3812219 176.31 up up correct
XME.US SPDR Series Trust 20240110 0 57.64 57.66 56.84 57.15 3638800 57.15 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20240110 0 88.22 88.38 87.66 88.3 218600 88.3 up up correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20240110 0 52.78 52.95 52.71 52.91 27000 52.91 up up correct
XMMO.US Invesco S&P MidCap Momentum ETF 20240110 0 89.16 89.44 88.71 89.39 46200 89.39 up up correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20240110 0 49.3 49.3 48.96 49.15 12000 49.15 down down correct
XNTK.US SPDR NYSE Technology ETF 20240110 0 162.17 163.12 161.47 162.73 10500 162.73 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20240110 0 133.85 133.85 131.19 132.11 4287200 132.11 down down correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20240110 0 45.53 45.875 45.5 45.8594 9351 45.8594 up up correct
XPH.US SPDR Series Trust 20240110 0 42.76 42.76 42.28 42.62 98200 42.62 down down correct
XPND.US First Trust Exchange 20240110 0 23.39 23.49 23.39 23.49 2100 23.49 up up correct
XPP.US ProShares Ultra FTSE China 50 20240110 0 12.09 12.09 11.979 12.0056 9970 12.0056 down down correct
XRLV.US Invesco S&P 500 ex 20240110 0 47.86 47.87 47.86 47.86 773 47.7682
XRMI.US Global X S&P 500® Risk Managed Income ETF 20240110 0 19.01 19.07 19 19.06 6500 18.8719 up up correct
XRT.US SPDR S&P Retail ETF 20240110 0 70.07 70.41 69.57 70.23 3910200 70.23 up up correct
XSD.US SPDR Series Trust 20240110 0 214.76 215.25 209.81 213.17 92000 213.17 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20240110 0 42.8 43.12 42.8 43.09 19700 43.09 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20240110 0 54.6 55.01 54.34 54.98 14400 54.98 up up correct
XSOE.US WisdomTree Emerging Markets ex 20240110 0 27.92 27.93 27.84 27.88 163100 27.88 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20240110 0 52.21 52.25 51.67 52.18 80400 52.18 down down correct
XSW.US SPDR S&P Software & Services ETF 20240110 0 145.52 147.35 144.73 147.14 9900 147.14 up up correct
XTL.US SPDR Series Trust 20240110 0 79.68 79.94 79.68 79.94 1500 79.94 up up correct
XTN.US SPDR S&P Transportation ETF 20240110 0 80.86 81.1 80.61 81.1 6100 81.1 up up correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20240110 0 18.4 18.4 18.318 18.318 1700 18.318 down down correct
XWEB.US SPDR S&P Internet ETF 20240110 0 87.8551 87.8551 87.8551 87.8551 0 87.8551
XYLD.US Global X Funds 20240110 0 39.6 39.68 39.6 39.66 415900 39.3487 up up correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20240110 0 28.35 28.49 28.35 28.38 50200 28.2722 up up correct
YANG.US Direxion Shares ETF Trust 20240110 0 15.38 15.62 15.31 15.5 2283900 15.5 up up correct
YCL.US ProShares Ultra Yen 20240110 0 25.83 25.83 25.61 25.63 74446 25.63 down down correct
YCS.US ProShares UltraShort Yen 20240110 0 73.54 73.88 73.4767 73.8372 7375 73.8372 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20240110 0 17.22 17.25 16.91 17.04 4801200 17.04 down down correct
YLD.US Principal Exchange 20240110 0 18.91 18.9998 18.83 18.8973 20798 18.7894 down down correct
YOLO.US AdvisorShares Trust 20240110 0 3.22 3.239 3.07 3.12 51900 3.12 down down correct
YXI.US ProShares Short FTSE China 50 20240110 0 20.29 20.38 20.26 20.33 15900 20.33 up up correct
YYY.US Amplify ETF Trust 20240110 0 11.85 11.85 11.81 11.83 122019 11.7105 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20240110 0 17.651 17.73 17.64 17.663 1200 17.663 up up correct
ZIG.US ETF Series Solutions 20240110 0 34.22 34.31 34.03 34.268 2600 34.268 up up correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20240110 0 81.97 82.17 80.99 81.01 218900 81.01 down down correct
ZSL.US ProShares Trust II 20240110 0 19.77 19.93 19.62 19.73 328100 19.73 down down correct

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