CollectAI

close-nyse_etfs

2024/01/16

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20240116 0 25.08 25.15 25.05 25.085 6800 24.9677 up up correct
AAAU.US Goldman Sachs Physical Gold ETF 20240116 0 20.22 20.22 20.05 20.09 2549300 20.09 down down correct
ABEQ.US Absolute Core Strategy ETF 20240116 0 28.33 28.41 28.23 28.26 5300 28.26 down down correct
ACES.US ALPS Clean Energy ETF 20240116 0 31.01 31.01 30.16 30.33 225600 30.33 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20240116 0 26.76 26.76 26.46 26.5018 2069 26.5018 down down correct
ACTV.US Two Roads Shared Trust 20240116 0 32.12 32.16 32.03 32.1475 12962 32.1475 up up correct
ACVF.US ETF Opportunities Trust 20240116 0 36.68 36.68 36.4701 36.557 14711 36.557 down down correct
ACWF.US iShares MSCI Global Multifactor ETF 20240116 0 37.9 37.99 37.7037 37.7917 3632 37.7917 down down correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20240116 0 13.5 13.5 13.438 13.438 500 13.438 down down correct
AEMB.US American Century Emerging Markets Bond ETF 20240116 0 37.65 37.66 37.63 37.66 600 37.5159 up up correct
AFK.US VanEck Vectors Africa Index ETF 20240116 0 13.65 13.86 13.6 13.6 14500 13.6 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20240116 0 27.2811 27.3414 27.2811 27.3414 630 27.3414 up up correct
AFMC.US First Trust Active Factor Mid Cap ETF 20240116 0 26.27 26.35 26.27 26.274 88400 26.274 up up correct
AFSM.US First Trust Active Factor Small Cap ETF 20240116 0 26.28 26.2932 26.28 26.2932 36373 26.2932 up up correct
AFTY.US Pacer Funds Trust 20240116 0 12.832 12.832 12.832 12.832 100 12.832
AGG.US iShares Core U.S. Aggregate Bond ETF 20240116 0 98.72 98.85 98.2701 98.36 14489800 98.0689 down down correct
AGGY.US WisdomTree Trust 20240116 0 43.79 43.8399 43.6 43.645 183037 43.4941 down down correct
AGOX.US Adaptive Growth Opportunities ETF 20240116 0 23.91 24.06 23.9 24.054 56700 24.054 up up correct
AGQ.US ProShares Trust II 20240116 0 25.41 25.49 24.91 25.04 1529500 25.04 down down correct
AGZ.US iShares Agency Bond ETF 20240116 0 108.5 108.57 108.21 108.26 49122 107.9546 down down correct
AHYB.US American Century ETF Trust 20240116 0 45.435 45.435 45.29 45.29 500 45.0752 down down correct
AIEQ.US AI Powered Equity ETF 20240116 0 34.63 34.7508 34.43 34.51 27691 34.51 down down correct
ALTL.US Pacer Funds Trust 20240116 0 33.03 33.19 32.8403 33.06 147399 33.06 up down incorrect
AMAX.US Starboard Investment Trust 20240116 0 7.61 7.61 7.551 7.56 57900 7.5497 down up incorrect
AMJ.US JPMorgan Alerian MLP Index ETN 20240116 0 25.75 25.93 25.7 25.76 283600 25.76 up down incorrect
AMLP.US ALPS ETF Trust 20240116 0 43.43 43.55 43.09 43.13 1264500 43.13 down up incorrect
AMNA.US ETRACS Alerian Midstream Energy Index ETN 20240116 0 38.533 38.533 38.533 38.533 100 38.533
AMND.US ETRACS Alerian Midstream Energy High Dividend Index ETN 20240116 0 40.3 40.3 40.1 40.1 2600 40.1 down up incorrect
AMOM.US QRAFT AI 20240116 0 34.04 34.33 34.04 34.16 2400 34.16 up down incorrect
AMTR.US ETRACS Alerian Midstream Energy Total Return Index ETN 20240116 0 52.856 52.856 52.856 52.856 0 52.856
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20240116 0 16.22 16.22 16.2085 16.2085 100 16.2085 down up incorrect
AMZA.US InfraCap MLP ETF 20240116 0 36.18 36.26 35.5 35.63 52939 35.3654 down up incorrect
ANEW.US ProShares Trust 20240116 0 37.9 37.9 37.541 37.65 300 37.65 down up incorrect
AOA.US iShares Trust 20240116 0 68.46 68.5 68.02 68.17 173900 68.17 down up incorrect
AOK.US iShares Core Conservative Allocation ETF 20240116 0 35.95 35.95 35.74 35.78 287728 35.7225 down up incorrect
AOM.US iShares Core Moderate Allocation ETF 20240116 0 41.25 41.25 41 41.04 365900 41.04 down up incorrect
AOR.US iShares Trust 20240116 0 52.71 52.79 52.45 52.56 534200 52.56 down up incorrect
ARB.US AltShares Trust 20240116 0 26.746 26.746 26.65 26.6978 8375 26.6978 down up incorrect
ARGT.US Global X Funds 20240116 0 50.11 50.11 49.1401 49.36 89140 49.36 down up incorrect
ARKF.US ARK ETF Trust 20240116 0 25.28 25.63 25.05 25.41 754400 25.41 up down incorrect
ARKK.US ARK ETF Trust 20240116 0 46.712 47.18 46.04 46.76 17273000 46.76 up down incorrect
ARKW.US ARK Next Generation Internet ETF 20240116 0 69.39 70.35 68.57 69.73 373500 69.73 up down incorrect
ASEA.US Global X Funds 20240116 0 14.76 14.89 14.68 14.68 4300 14.68 down up incorrect
ASHR.US DBX ETF Trust 20240116 0 22.67 22.67 22.55 22.55 3170400 22.55 down up incorrect
ASHS.US Xtrackers Harvest CSI 500 China 20240116 0 25.88 25.88 25.6205 25.6205 877 25.6205 down up incorrect
ASHX.US Xtrackers MSCI China A Inclusion Equity ETF 20240116 0 17.455 17.455 17.455 17.455 100 17.455
ATFV.US Alger 35 ETF 20240116 0 18 18.0039 17.5264 17.7644 5278 17.7644 down up incorrect
AUSF.US Global X Funds 20240116 0 36.9 36.9569 36.7 36.7992 19238 36.7992 down up incorrect
AVDE.US American Century ETF Trust 20240116 0 59.29 59.29 58.82 58.96 203800 58.96 down up incorrect
AVDV.US American Century ETF Trust 20240116 0 61.19 61.19 60.53 60.59 309100 60.59 down up incorrect
AVEM.US American Century ETF Trust 20240116 0 54.32 54.4 53.74 53.83 335100 53.83 down up incorrect
AVES.US Avantis® Emerging Markets Value ETF 20240116 0 44.52 44.52 44.04 44.07 39400 44.07 down down correct
AVIG.US Avantis Core Fixed Income ETF 20240116 0 41.64 41.685 41.46 41.52 74000 41.3699 down down correct
AVIV.US Avantis International Large Cap 20240116 0 50.13 50.209 49.83 49.88 21600 49.88 down down correct
AVLV.US American Century ETF Trust 20240116 0 56.95 56.9989 56.65 56.83 148340 56.83 down down correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20240116 0 46.911 46.911 46.81 46.825 14500 46.6961 down down correct
AVRE.US AVRE 20240116 0 42.47 42.591 42.3 42.42 29200 42.42 down down correct
AVSF.US American Century ETF Trust 20240116 0 46.5 46.52 46.41 46.455 16700 46.2968 down down correct
AVUS.US American Century ETF Trust 20240116 0 80.64 80.72 80.14 80.44 320400 80.44 down down correct
AVUV.US American Century ETF Trust 20240116 0 85.81 86.03 85.02 85.27 718500 85.27 down down correct
AWAY.US ETFMG Travel Tech ETF 20240116 0 18.89 18.98 18.811 18.874 44700 18.874 down down correct
AZAA.US AllianzIM U.S. Large Cap Buffer10 Apr ETF 20240116 0 33.58 33.58 33.52 33.5239 3026 33.5239 down down correct
AZAJ.US AllianzIM U.S. Large Cap Buffer10 Jan ETF 20240116 0 31.0643 31.15 30.955 31.0297 45056 31.0297 down down correct
AZAL.US AllianzIM U.S. Large Cap Buffer10 Jul ETF 20240116 0 33.5 33.6299 33.4615 33.5341 9602 33.5341 up up correct
AZAO.US AllianzIM U.S. Large Cap Buffer10 Oct ETF 20240116 0 34.26 34.29 34.23 34.2302 2041 34.2302 down down correct
AZBA.US AllianzIM U.S. Large Cap Buffer20 Apr ETF 20240116 0 29.655 29.678 29.5901 29.6 12091 29.6 down down correct
AZBJ.US AllianzIM U.S. Large Cap Buffer20 Jan ETF 20240116 0 30.38 30.38 30.2401 30.3 170958 30.3 down down correct
AZBL.US AllianzIM U.S. Large Cap Buffer20 Jul ETF 20240116 0 31.28 31.378 31.2114 31.24 32292 31.24 down down correct
AZBO.US AllianzIM U.S. Large Cap Buffer20 Oct ETF 20240116 0 32.9 32.9 32.8452 32.8452 887 32.8452 down down correct
BAB.US Invesco Exchange 20240116 0 26.7 26.74 26.5501 26.64 161805 26.5574 down down correct
BAR.US GraniteShares Gold Trust 20240116 0 20.18 20.19 20.018 20.06 493200 20.06 down down correct
BATT.US Amplify ETF Trust 20240116 0 9.5 9.5 9.34 9.37 169500 9.37 down down correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20240116 0 25.18 25.18 24.43 24.6188 10504 24.6188 down down correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20240116 0 81.95 82.24 81.75 82.09 8300 82.09 up up correct
BBP.US ETFis Series Trust I 20240116 0 57.56 57.7001 57.53 57.6767 2157 57.6767 up up correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20240116 0 58.17 58.6 58.057 58.24 99624 58.24 up up correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20240116 0 30.36 30.36 30.15 30.1849 27336 30.1849 down down correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20240116 0 19.26 19.295 19.13 19.13 454000 19.13 down down correct
BCIM.US abrdn ETFs 20240116 0 20.65 20.6901 20.65 20.6901 303 20.6901 up up correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20240116 0 31.999 31.999 31.999 31.999 300 31.999
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20240116 0 18.738 18.738 18.737 18.737 500 18.737 down down correct
BDRY.US ETF Managers Group Commodity Trust I 20240116 0 9.58 9.9 9.54 9.77 224896 9.77 up up correct
BECO.US BlackRock Future Climate and Sustainable Economy ETF 20240116 0 20.24 20.24 20.089 20.089 1200 20.089 down down correct
BEDZ.US AdvisorShares Hotel ETF 20240116 0 27.21 27.2575 27.21 27.2575 125 27.2575 up up correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20240116 0 3.82 3.85 3.68 3.74 867100 3.74 down down correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20240116 0 16.2 16.4 16.17 16.35 30100 16.35 up up correct
BFOR.US Barron's 400 ETF 20240116 0 60.86 60.86 60.5598 60.5598 1751 60.5598 down down correct
BIBL.US Northern Lights Fund Trust IV 20240116 0 34.48 34.62 34.322 34.419 29900 34.419 down down correct
BIL.US SPDR Bloomberg Barclays 1 20240116 0 91.59 91.6 91.59 91.59 6485231 91.1845
BILS.US SPDR Series Trust 20240116 0 99.34 99.34 99.32 99.32 217249 98.8668 down down correct
BITO.US ProShares Bitcoin Strategy ETF 20240116 0 20.67 20.99 20.28 20.91 24901100 20.5469 up up correct
BITQ.US Exchange Traded Concepts Trust 20240116 0 9.22 9.4 8.85 9.11 254000 9.11 down down correct
BIV.US Vanguard Intermediate 20240116 0 76.07 76.16 75.7026 75.83 1365254 75.6062 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20240116 0 16.36 16.36 16.18 16.23 432200 16.23 down down correct
BKAG.US BNY Mellon Core Bond ETF 20240116 0 42.45 42.45 42.08 42.11 122000 41.9652 down down correct
BKEM.US BNY Mellon ETF Trust 20240116 0 53.72 54.01 53.71 53.74 3900 53.74 up up correct
BKF.US iShares MSCI BRIC ETF 20240116 0 33.11 33.11 32.7 32.73 15800 32.73 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20240116 0 47.45 47.45 47.29 47.345 22200 47.1006 down down correct
BKIE.US BNY Mellon International Equity ETF 20240116 0 70.5 70.5 69.91 70.04 25700 70.04 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20240116 0 90.34 90.6 89.94 90.3 50900 90.3 down down correct
BKLN.US Invesco Exchange 20240116 0 21.21 21.21 21.17 21.19 8928750 21.0525 down down correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20240116 0 88.08 88.42 88.0001 88.3229 12767 88.3229 up up correct
BKSE.US BNY Mellon ETF Trust 20240116 0 88.95 89.18 88.9 89.069 2000 89.069 up up correct
BKUI.US BNY Mellon ETF Trust 20240116 0 49.6 49.6 49.595 49.595 10626 49.3899 down down correct
BLES.US Northern Lights Fund Trust IV 20240116 0 34.79 34.79 34.55 34.604 11638 34.604 down down correct
BLHY.US Virtus ETF Trust II 20240116 0 21.54 21.54 21.42 21.42 483 21.42 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20240116 0 27 27.315 26.67 26.97 480500 26.97 down down correct
BLV.US Vanguard Long 20240116 0 73.09 73.16 72.29 72.52 669041 72.2463 down down correct
BMED.US BlackRock Future Health ETF 20240116 0 24.517 24.517 24.517 24.517 200 24.517
BNDC.US FlexShares Core Select Bond Fund 20240116 0 22.24 22.28 22.15 22.181 19600 22.181 down down correct
BNDD.US BNDD 20240116 0 14.44 14.44 14.28 14.37 346200 14.3269 down down correct
BNE.US ETF Series Solutions 20240116 0 21.58 21.58 21.131 21.164 1200 21.164 down down correct
BNKD.US MicroSectors U.S. Big Banks Index 20240116 0 6.87 7.09 6.76 6.88 917800 6.88 up up correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20240116 0 21.6 21.95 20.82 21.6 1287000 21.6
BNO.US United States Brent Oil Fund LP 20240116 0 27.99 28.06 27.64 27.7 552600 27.7 down down correct
BOAT.US SonicShares Global Shipping ETF 20240116 0 31.87 31.96 31.5 31.52 35500 31.52 down down correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20240116 0 31.88 32.94 31.07 31.15 11023900 31.15 down down correct
BOND.US PIMCO Active Bond Exchange 20240116 0 92.09 92.23 91.8 91.82 262574 91.4772 down down correct
BOUT.US Innovator ETFs Trust 20240116 0 32.1443 32.1826 32.0603 32.1826 1376 32.1826 up up correct
BRF.US VanEck Vectors ETF Trust 20240116 0 16.87 16.87 16.51 16.56 4000 16.56 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20240116 0 96.99 96.99 93.51 93.82 41900 93.82 down down correct
BSV.US Vanguard Short 20240116 0 77.16 77.2199 77.02 77.07 2327576 76.8728 down down correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20240116 0 18.15 18.44 18.15 18.28 173890 18.28 up up correct
BTEK.US BlackRock Future Tech ETF 20240116 0 22.88 22.88 22.69 22.765 1800 22.765 down down correct
BUL.US Pacer US Cash Cows Growth ETF 20240116 0 35.8 35.83 35.699 35.7813 4826 35.7813 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20240116 0 105.61 109.744 105.278 108.14 194200 108.14 up up correct
BUZZ.US VanEck Vectors ETF Trust 20240116 0 17.61 17.74 17.52 17.64 15400 17.64 up up correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20240116 0 22.67 22.67 22.42 22.46 719399 22.4224 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20240116 0 26.9 26.9 26.61 26.71 82542 26.6608 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20240116 0 22.38 22.38 22.28 22.299 97552 22.2139 down down correct
BZQ.US ProShares Trust 20240116 0 10.66 10.98 10.66 10.94 32000 10.94 up up correct
CANE.US Teucrium Sugar 20240116 0 12.92 13.18 12.92 13.17 71400 13.17 up up correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20240116 0 26.09 26.19 26.028 26.103 26800 26.103 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20240116 0 21.832 21.86 21.82 21.82 1083 21.7813 down down correct
CBSE.US Listed Funds Trust 20240116 0 24.2201 24.2201 24.1099 24.1099 220 24.1099 down down correct
CCOR.US Core Alternative ETF 20240116 0 27.25 27.43 27.25 27.3 54700 27.3 up up correct
CCRV.US iShares Commodity Curve Carry Strategy ETF 20240116 0 19.83 19.85 19.749 19.749 4500 19.749 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20240116 0 18.8 18.83 18.68 18.72 263900 18.72 down down correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20240116 0 18.81 18.81 18.612 18.612 5800 18.612 down down correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20240116 0 17.7 17.7 17.581 17.6229 1917 17.6229 down down correct
CGW.US Invesco Exchange 20240116 0 51.57 51.79 51.39 51.62 517715 51.62 up up correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20240116 0 12.55 12.56 12.42 12.45 199100 12.45 down down correct
CHGX.US ETF Series Solutions 20240116 0 33.28 33.45 33.24 33.3375 20784 33.3375 up up correct
CHIC.US Global X MSCI China Comm Services ETF 20240116 0 12.0657 12.0657 12.0657 12.0657 238 12.0657
CHIE.US Global X MSCI China Energy ETF 20240116 0 16 16.0691 15.91 15.9152 5113 15.9152 down down correct
CHIH.US Global X MSCI China Health Care ETF 20240116 0 12.69 12.77 12.68 12.68 1100 12.68 down down correct
CHII.US Global X MSCI China Industrials ETF 20240116 0 9.74 9.74 9.74 9.74 100 9.74
CHIK.US Global X MSCI China Information Technology ETF 20240116 0 13.45 13.518 13.33 13.33 2700 13.33 down down correct
CHIM.US Global X MSCI China Materials ETF 20240116 0 13.475 13.475 13.4387 13.4387 1797 13.4387 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20240116 0 16.31 16.31 16.05 16.09 157600 16.09 down down correct
CHIR.US Global X Funds 20240116 0 12.52 12.6 12.119 12.24 25334 12.24 down down correct
CHIS.US Global X MSCI China Consumer Staples ETF 20240116 0 15.33 15.33 14.945 14.945 1300 14.945 down down correct
CHIU.US Global X MSCI China Utilities ETF 20240116 0 12.82 12.82 12.725 12.725 300 12.725 down down correct
CHIX.US Global X MSCI China Financials ETF 20240116 0 10.17 10.17 10.04 10.05 17800 10.05 down down correct
CLDL.US Direxion Daily Cloud Computing Bull 2X Shares 20240116 0 11 11.067 10.75 11 9200 11
CLNR.US IndexIQ ETF Trust 20240116 0 21.7071 21.7071 21.7071 21.7071 18 21.7071
CLSM.US Cabana Target Leading Sector Moderate ETF 20240116 0 20.08 20.13 20 20.045 134500 20.045 down down correct
CLTL.US Invesco Exchange 20240116 0 105.84 105.84 105.81 105.82 62043 105.82 down down correct
CMBS.US iShares Trust 20240116 0 46.72 46.8801 46.6 46.73 27147 46.6149 up up correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20240116 0 46.8 46.8 46.38 46.3959 80635 46.3959 down down correct
CMF.US iShares Trust 20240116 0 57.95 57.95 57.705 57.77 307313 57.6507 down down correct
CN.US Xtrackers MSCI All China Equity ETF 20240116 0 22.9 22.92 22.7912 22.7912 1776 22.7912 down down correct
CNBS.US Amplify ETF Trust 20240116 0 4.73 5 4.73 4.94 65600 4.94 up up correct
CNRG.US SPDR Kensho Clean Power ETF 20240116 0 63.52 63.52 61.85 61.98 62800 61.98 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20240116 0 22.3 22.41 22.3 22.3297 1180 22.3297 up up correct
COM.US Direxion Shares ETF Trust 20240116 0 27.76 27.762 27.66 27.66 122935 27.66 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20240116 0 19.34 19.34 19.19 19.2092 66179 19.2092 down down correct
COPX.US Global X Copper Miners ETF 20240116 0 36.42 36.42 35.61 35.74 257000 35.74 down down correct
CORN.US Teucrium Commodity Trust 20240116 0 20.53 20.65 20.37 20.38 58800 20.38 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20240116 0 96.6 96.7212 96.1573 96.25 96963 95.9032 down down correct
CPER.US United States Copper Index Fund LP 20240116 0 23.46 23.46 23.38 23.4 88600 23.4 down down correct
CQQQ.US Invesco China Technology ETF 20240116 0 32.5 32.56 32.01 32.04 167300 32.04 down down correct
CRAK.US VanEck Vectors ETF Trust 20240116 0 34.02 34.02 33.61 33.6863 7266 33.6863 down down correct
CRBN.US iShares Trust 20240116 0 164.04 164.441 163.585 163.79 6200 163.79 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20240116 0 7.45 7.74 7.23 7.42 59300 7.42 down down correct
CRUZ.US Defiance Hotel Airline and Cruise ETF 20240116 0 20.51 20.56 20.44 20.56 37700 20.56 up up correct
CSD.US Invesco S&P Spin 20240116 0 61.99 61.99 61.77 61.94 3300 61.94 down down correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20240116 0 22.3352 22.3352 22.3352 22.3352 76 22.3352
CURE.US Direxion Shares ETF Trust 20240116 0 109.58 109.74 107.95 108.47 45800 108.47 down down correct
CUT.US Invesco MSCI Global Timber ETF 20240116 0 31.37 31.37 31.11 31.1784 2625 31.1784 down down correct
CVY.US Invesco Zacks Multi 20240116 0 23.45 23.45 23.11 23.17 8700 23.17 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20240116 0 71.06 71.2999 70.86 71.02 384213 70.9298 down down correct
CWEB.US Direxion Shares ETF Trust 20240116 0 28.178 28.178 27.002 27.11 1346900 27.11 down down correct
CWI.US SPDR MSCI ACWI ex 20240116 0 26.48 26.48 26.28 26.32 803200 26.32 down down correct
CWS.US AdvisorShares Focused Equity ETF 20240116 0 58.8 59.04 58.27 58.43 60800 58.43 down down correct
CYA.US CYA 20240116 0 0.1333 0.1333 0.1088 0.1133 956431 0.1133 down down correct
CZA.US Invesco Zacks Mid 20240116 0 92.71 92.71 91.65 91.92 3900 91.92 down down correct
DAT.US ProShares Big Data Refiners ETF 20240116 0 32.01 32.267 32.01 32.267 600 32.267 up up correct
DBA.US Invesco DB Multi 20240116 0 20.81 20.83 20.67 20.76 177100 20.76 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20240116 0 30.1201 30.1201 30.03 30.0545 5793 30.0545 down down correct
DBB.US Invesco DB Multi 20240116 0 17.41 17.43 17.35 17.42 54200 17.42 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20240116 0 22.16 22.16 21.87 21.87 709000 21.87 down down correct
DBE.US Invesco DB Energy Fund 20240116 0 19.68 19.71 19.45 19.4506 56408 19.4506 down down correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20240116 0 37.23 37.27 37.08 37.14 423000 37.14 down down correct
DBEH.US iM DBi Hedge Strategy ETF 20240116 0 26.38 26.38 26.32 26.362 1700 26.362 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20240116 0 22.3 22.55 22.25 22.32 22300 22.32 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20240116 0 37.35 37.42 37.21 37.25 53900 37.25 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20240116 0 41.22 41.22 41.175 41.175 3400 41.175 down down correct
DBGR.US Xtrackers MSCI Germany Hedged Equity ETF 20240116 0 31.5753 31.5753 31.5753 31.5753 405 31.5753
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20240116 0 66.94 67 66.61 66.67 16600 66.67 down down correct
DBLV.US AdvisorShares DoubleLine Value Equity ETF 20240116 0 102.85 102.85 102.85 102.85 32 102.85
DBMF.US iM DBi Managed Futures Strategy ETF 20240116 0 26.21 26.26 26.155 26.25 306378 26.25 up up correct
DBO.US Invesco DB Oil Fund 20240116 0 14.18 14.18 13.98 14 423400 14 down down correct
DBP.US Invesco DB Precious Metals Fund 20240116 0 49.24 49.24 48.84 48.93 5400 48.93 down down correct
DDM.US ProShares Ultra Dow30 20240116 0 78.12 78.34 76.91 77.56 597400 77.56 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20240116 0 21.08 21.08 20.92 20.97 7600 20.8645 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20240116 0 28.04 28.04 27.892 27.892 2900 27.892 down down correct
DEEP.US Roundhill Acquirers Deep Value ETF 20240116 0 34.56 34.6 34.375 34.375 2300 34.375 down down correct
DEF.US Invesco Defensive Equity ETF 20240116 0 71.87 72.06 71.87 72.06 7810 72.06 up up correct
DEM.US WisdomTree Trust 20240116 0 39.26 39.26 38.86 38.92 339100 38.92 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20240116 0 30.81 30.83 30.4763 30.55 206556 30.5353 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20240116 0 47.24 47.24 46.951 47.081 6200 47.081 down down correct
DEW.US WisdomTree Global High Dividend Fund 20240116 0 48.31 48.31 47.91 47.94 5614 47.94 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20240116 0 28.86 28.895 28.676 28.78 1658800 28.78 down down correct
DFAE.US Dimensional ETF Trust 20240116 0 23.25 23.25 23.045 23.09 1048000 23.09 down down correct
DFAI.US Dimensional International Core Equity Market ETF 20240116 0 28.19 28.19 27.97 28.02 1058000 28.02 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20240116 0 57.24 57.325 56.8 57.07 206747 57.07 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20240116 0 50.04 50.122 49.65 49.79 408500 49.79 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20240116 0 33.02 33.12 32.89 33 570000 33 down down correct
DFCF.US Dimensional ETF Trust 20240116 0 42.25 42.315 42.09 42.15 694500 42.126 down down correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20240116 0 57.38 57.49 57.03 57.13 46100 57.13 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20240116 0 21.45 21.45 20.071 20.29 481900 20.29 down down correct
DFIP.US Dimensional ETF Trust 20240116 0 41.31 41.35 41.146 41.195 65700 41.195 down down correct
DFIV.US DFIV 20240116 0 33.79 33.79 33.44 33.5 706400 33.5 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20240116 0 74.81 74.81 73.97 74.02 33800 74.02 down down correct
DFNM.US Dimensional ETF Trust 20240116 0 48.43 48.43 48.31 48.37 139988 48.3502 down down correct
DFSD.US Dimensional ETF Trust 20240116 0 46.99 47 46.917 46.96 385200 46.933 down down correct
DFUS.US Dimensional U.S. Equity ETF 20240116 0 51.61 51.74 51.355 51.55 211000 51.55 down down correct
DGP.US DB Gold Double Long ETN 20240116 0 42.77 42.77 41.66 41.98 4488 41.98 down down correct
DGRO.US iShares Core Dividend Growth ETF 20240116 0 53.77 53.81 53.43 53.58 1537700 53.58 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20240116 0 48.35 48.35 47.97 48 176600 48 down down correct
DGT.US SPDR Series Trust 20240116 0 118 118 117.2562 117.365 2625 117.365 down down correct
DGZ.US DB Gold Short ETN 20240116 0 10.065 10.065 10.065 10.065 3 10.065
DHS.US WisdomTree U.S. High Dividend Fund 20240116 0 81.32 81.32 80.545 80.74 53362 80.6501 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20240116 0 374.97 375.53 372.04 373.66 4471600 373.4477 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20240116 0 17.86 17.882 17.79 17.81 68183 17.7435 down down correct
DIG.US ProShares Ultra Oil & Gas 20240116 0 35.42 35.48 33.86 33.87 101600 33.87 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20240116 0 59.68 59.69 59.25 59.34 3600 59.34 down down correct
DIV.US Global X SuperDividend U.S. ETF 20240116 0 17.05 17.09 16.97 16.99 124400 16.99 down down correct
DIVO.US Amplify ETF Trust 20240116 0 36.52 36.65 36.3617 36.47 272851 36.3239 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20240116 0 25.78 25.795 25.63 25.673 14000 25.673 down down correct
DIVZ.US Listed Funds Trust 20240116 0 27.61 27.62 27.49 27.52 4300 27.52 down down correct
DJCB.US ETRACS Bloomberg Commodity Index Total ReturnSM ETN Series B 20240116 0 19.673 19.673 19.673 19.673 100 19.673
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20240116 0 45.7 45.75 45.41 45.639 41400 45.639 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20240116 0 30.25 30.25 29.96 30 127600 30 down down correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20240116 0 66.41 66.44 66.03 66.21 132932 66.1605 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20240116 0 62.29 62.34 61.81 61.99 46300 61.99 down down correct
DMCY.US The Advisors Inner Circle Fund III 20240116 0 23.96 23.963 23.96 23.963 5300 23.963 up up correct
DMDV.US ETF Series Solutions 20240116 0 22.604 22.604 22.604 22.604 100 22.4941
DNL.US WisdomTree Global ex 20240116 0 35.95 35.97 35.67 35.72 102200 35.72 down down correct
DOG.US ProShares Short Dow30 20240116 0 29.97 30.2 29.93 30.07 1566500 30.07 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20240116 0 48.52 48.66 48.32 48.38 39200 48.38 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20240116 0 44.82 44.84 44.5403 44.73 156182 44.7101 down down correct
DPST.US Direxion Shares ETF Trust 20240116 0 81.3 83.84 79.6 81.02 1046600 81.02 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20240116 0 12 12.592 11.9 12.58 1638600 12.58 up up correct
DRN.US Direxion Shares ETF Trust 20240116 0 10 10.15 9.87 9.97 830800 9.97 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20240116 0 36.33 36.78 35.78 36.48 221800 36.48 up up correct
DRW.US WisdomTree Global ex 20240116 0 17.8019 17.84 17.7846 17.7846 1018 17.7846 down down correct
DSCF.US Discipline Fund ETF 20240116 0 22.07 22.12 22 22.013 2500 22.013 down down correct
DSI.US iShares MSCI KLD 400 Social ETF 20240116 0 91.26 91.75 91.05 91.45 250100 91.45 up up correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20240116 0 49.07 49.15 48.86 49.01 119100 49.01 down down correct
DSTX.US ETF Series Solutions 20240116 0 23.09 23.09 22.8067 22.8067 5922 22.8067 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20240116 0 65.07 65.13 64.75 64.9 31881 64.8555 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20240116 0 40.29 40.385 40.1 40.293 4100 40.293 up up correct
DTH.US WisdomTree International High Dividend Fund 20240116 0 38.02 38.07 37.83 37.87 16200 37.87 down down correct
DUG.US ProShares UltraShort Oil & Gas 20240116 0 12.05 12.55 12.05 12.54 83900 12.54 up up correct
DUSL.US Direxion Shares ETF Trust 20240116 0 40.25 40.25 39.24 39.58 12579 39.58 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20240116 0 11.47 12.18 11.47 12.12 5390500 12.12 up up correct
DVYE.US iShares Inc. 20240116 0 25.96 26.07 25.67 25.68 77600 25.68 down down correct
DWM.US WisdomTree International Equity Fund 20240116 0 51.7 51.72 51.37 51.42 20600 51.42 down down correct
DWMF.US WisdomTree International Multifactor Fund 20240116 0 25.63 25.63 25.25 25.41 31200 25.41 down down correct
DWX.US SPDR S&P International Dividend ETF 20240116 0 35.46 35.46 35.2 35.23 47600 35.23 down down correct
DXD.US ProShares Trust 20240116 0 34.47 34.99 34.37 34.71 510700 34.71 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20240116 0 94.71 94.71 94.11 94.35 1307900 94.35 down down correct
DYLD.US Two Roads Shared Trust 20240116 0 22.6 22.6 22.561 22.58 10200 22.552 down down correct
DYNF.US BlackRock ETF Trust 20240116 0 39.45 39.72 39.36 39.56 18300 39.56 up up correct
DZZ.US DB Gold Double Short ETN 20240116 0 2.5 2.5 2.5 2.5 115 2.5
EAGG.US iShares Trust 20240116 0 47.52 47.5399 47.265 47.33 275351 47.1804 down down correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20240116 0 24.3 24.37 24.29 24.354 4200 24.354 up up correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20240116 0 29 29 28.85 28.86 5500 28.86 down down correct
EATZ.US AdvisorShares Restaurant ETF 20240116 0 21.708 21.82 21.69 21.7769 988 21.7769 up up correct
EBLU.US Ecofin Global Water ESG Fund 20240116 0 42.235 42.67 42.235 42.563 1900 42.563 up up correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20240116 0 20.86 20.86 20.75 20.8 362430 20.6995 down down correct
ECLN.US First Trust EIP Carbon Impact ETF 20240116 0 23.86 23.86 23.6784 23.6784 3422 23.6784 down down correct
ECNS.US iShares Trust 20240116 0 23.61 23.63 23.42 23.49 18800 23.49 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20240116 0 20.0401 20.0612 19.9621 20.0164 2335 20.0164 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20240116 0 26.34 26.38 25.71 25.78 138145 25.78 down down correct
EDIV.US SPDR Index Shares Funds 20240116 0 31.91 31.91 31.59 31.6 159300 31.6 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20240116 0 21.41 21.41 21.17 21.17 3600 21.17 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20240116 0 32.39 32.4199 32.12 32.2688 36871 32.2688 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20240116 0 76.58 76.82 75.47 75.84 654800 75.84 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20240116 0 12.61 12.88 12.6 12.85 184300 12.85 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20240116 0 23.42 23.42 23.19 23.3 96260 23.3 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20240116 0 38.51 38.53 38.19 38.25 44484400 38.25 down down correct
EEMD.US AAM S&P Emerging Markets High Dividend Value ETF 20240116 0 18.395 18.395 18.315 18.315 1434 18.198 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20240116 0 14.9 14.9 14.875 14.875 558 14.875 down down correct
EEMS.US iShares MSCI Emerging Markets Small 20240116 0 56.65 56.65 56.23 56.41 14100 56.41 down down corre