CollectAI

close-nyse_etfs

2024/03/25

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20240325 0 25.15 25.15 25.135 25.135 2300 25.0001 down down correct
AAAU.US Goldman Sachs Physical Gold ETF 20240325 0 21.52 21.59 21.49 21.5 2324500 21.5 down down correct
ABEQ.US Absolute Core Strategy ETF 20240325 0 29.75 29.79 29.73 29.761 1700 29.761 up up correct
ACES.US ALPS Clean Energy ETF 20240325 0 28.3 28.81 28.07 28.15 35800 28.15 down down correct
ACTV.US Two Roads Shared Trust 20240325 0 34.134 34.17 34.06 34.089 4700 34.089 down down correct
ACVF.US ETF Opportunities Trust 20240325 0 40.34 40.34 40.16 40.18 21300 40.118 down down correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20240325 0 14.16 14.17 14.159 14.159 700 14.0993 down down correct
AEMB.US American Century Emerging Markets Bond ETF 20240325 0 38.811 38.91 38.811 38.86 5600 38.86 up up correct
AFK.US VanEck Vectors Africa Index ETF 20240325 0 14.27 14.4 14.25 14.31 9700 14.31 up up correct
AFLG.US First Trust Active Factor Large Cap ETF 20240325 0 30.651 30.651 30.651 30.651 100 30.651
AFMC.US First Trust Active Factor Mid Cap ETF 20240325 0 29.744 29.744 29.744 29.744 100 29.744
AFSM.US First Trust Active Factor Small Cap ETF 20240325 0 28.799 28.83 28.65 28.65 4300 28.65 down down correct
AFTY.US Pacer Funds Trust 20240325 0 13.93 13.945 13.93 13.932 900 13.932 up up correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20240325 0 97.76 97.76 97.57 97.64 11037700 97.64 down down correct
AGGY.US WisdomTree Trust 20240325 0 43.31 43.31 43.21 43.25 84500 43.25 down down correct
AGOX.US Adaptive Growth Opportunities ETF 20240325 0 25.87 26.115 25.5 25.5 34300 25.5 down down correct
AGQ.US ProShares Trust II 20240325 0 28.41 28.77 28.27 28.33 1182500 28.33 down down correct
AGZ.US iShares Agency Bond ETF 20240325 0 108.02 108.06 107.89 107.94 23300 107.94 down down correct
AHYB.US American Century ETF Trust 20240325 0 45.488 45.55 45.47 45.525 3000 45.525 up up correct
AIEQ.US AI Powered Equity ETF 20240325 0 36.11 36.22 36.1 36.112 8100 35.962 up up correct
ALTL.US Pacer Funds Trust 20240325 0 34.65 34.66 34.46 34.47 76972 34.47 down down correct
AMAX.US Starboard Investment Trust 20240325 0 8.102 8.12 8.08 8.105 3000 8.0343 up up correct
AMJ.US JPMorgan Alerian MLP Index ETN 20240325 0 28.07 28.49 28.07 28.11 427400 28.11 up up correct
AMLP.US ALPS ETF Trust 20240325 0 47.08 47.45 46.9 46.96 982500 46.96 down down correct
AMNA.US ETRACS Alerian Midstream Energy Index ETN 20240325 0 41.861 41.861 41.861 41.861 0 41.861
AMND.US ETRACS Alerian Midstream Energy High Dividend Index ETN 20240325 0 43.564 43.564 43.564 43.564 0 43.564
AMOM.US QRAFT AI 20240325 0 38.75 38.9 38.75 38.77 2600 38.77 up up correct
AMTR.US ETRACS Alerian Midstream Energy Total Return Index ETN 20240325 0 57.469 57.469 57.469 57.469 100 57.469
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20240325 0 17.697 17.697 17.697 17.697 100 17.697
AMZA.US InfraCap MLP ETF 20240325 0 40.28 40.77 40.13 40.4 80100 40.4 up up correct
ANEW.US ProShares Trust 20240325 0 41.073 41.101 41.073 41.101 300 41.101 up up correct
AOA.US iShares Trust 20240325 0 72.95 73.12 72.91 72.99 80100 72.99 up up correct
AOK.US iShares Core Conservative Allocation ETF 20240325 0 36.68 36.79 36.67 36.67 39100 36.67 down down correct
AOM.US iShares Core Moderate Allocation ETF 20240325 0 42.65 42.65 42.55 42.57 113100 42.57 down down correct
AOR.US iShares Trust 20240325 0 55.45 55.47 55.36 55.36 106500 55.36 down down correct
ARB.US AltShares Trust 20240325 0 27.125 27.15 27.09 27.141 1600 27.141 up up correct
ARGT.US Global X Funds 20240325 0 55 55.16 53.85 54.26 103600 54.26 down down correct
ARKF.US ARK ETF Trust 20240325 0 30.06 30.61 30.06 30.51 270400 30.51 up up correct
ARKK.US ARK ETF Trust 20240325 0 49.42 50.45 49.385 50.25 8755900 50.25 up up correct
ARKW.US ARK Next Generation Internet ETF 20240325 0 81.65 83.83 81.64 83.69 192200 83.69 up up correct
ASEA.US Global X Funds 20240325 0 15.1 15.14 15.06 15.12 8700 15.12 up up correct
ASHR.US DBX ETF Trust 20240325 0 24.11 24.18 24.1 24.14 1408400 24.14 up up correct
ASHS.US Xtrackers Harvest CSI 500 China 20240325 0 26.5 26.5 26.22 26.28 10800 26.28 down down correct
ASHX.US Xtrackers MSCI China A Inclusion Equity ETF 20240325 0 18.4548 18.4548 18.4548 18.4548 0 18.4548
ATFV.US Alger 35 ETF 20240325 0 20.23 20.36 20.23 20.32 2100 20.32 up up correct
AUSF.US Global X Funds 20240325 0 40.09 40.19 40.07 40.09 9000 40.09
AVDE.US American Century ETF Trust 20240325 0 63.16 63.41 63.16 63.2 267600 63.2 up up correct
AVDV.US American Century ETF Trust 20240325 0 64.92 65.23 64.92 65 184200 65 up up correct
AVEM.US American Century ETF Trust 20240325 0 57.74 57.85 57.677 57.75 252100 57.75 up up correct
AVES.US Avantis® Emerging Markets Value ETF 20240325 0 47.37 47.45 47.35 47.41 102500 47.41 up up correct
AVIG.US Avantis Core Fixed Income ETF 20240325 0 41.16 41.165 41.09 41.11 40800 41.11 down down correct
AVIV.US Avantis International Large Cap 20240325 0 53.41 53.72 53.41 53.58 20400 53.58 up up correct
AVLV.US American Century ETF Trust 20240325 0 63.49 63.639 63.355 63.37 225600 63.37 down down correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20240325 0 46.59 46.62 46.59 46.608 3500 46.608 up up correct
AVRE.US AVRE 20240325 0 41.56 41.565 41.28 41.28 87600 41.28 down down correct
AVSF.US American Century ETF Trust 20240325 0 46.28 46.28 46.24 46.25 34400 46.25 down up incorrect
AVUS.US American Century ETF Trust 20240325 0 88.57 88.73 88.48 88.48 221000 88.48 down up incorrect
AVUV.US American Century ETF Trust 20240325 0 91.37 91.96 91.23 91.27 499400 91.27 down up incorrect
AWAY.US ETFMG Travel Tech ETF 20240325 0 20.45 20.63 20.41 20.57 16400 20.545 up down incorrect
AZAJ.US AllianzIM U.S. Large Cap Buffer10 Jan ETF 20240325 0 32.87 32.8889 32.81 32.8141 5864 32.8141 down up incorrect
AZAL.US AllianzIM U.S. Large Cap Buffer10 Jul ETF 20240325 0 35.73 35.73 35.71 35.71 724 35.71 down up incorrect
AZAO.US AllianzIM U.S. Large Cap Buffer10 Oct ETF 20240325 0 35.85 35.85 35.8 35.8 1776 35.8 down up incorrect
AZBJ.US AllianzIM U.S. Large Cap Buffer20 Jan ETF 20240325 0 31.31 31.4099 31.31 31.39 22040 31.39 up down incorrect
AZBL.US AllianzIM U.S. Large Cap Buffer20 Jul ETF 20240325 0 32.53 32.6 32.51 32.5416 14165 32.5416 up down incorrect
AZBO.US AllianzIM U.S. Large Cap Buffer20 Oct ETF 20240325 0 33.761 33.8 33.761 33.8 2224 33.8 up down incorrect
BAB.US Invesco Exchange 20240325 0 26.45 26.47 26.38 26.38 115200 26.38 down up incorrect
BAR.US GraniteShares Gold Trust 20240325 0 21.49 21.55 21.45 21.46 623300 21.46 down up incorrect
BATT.US Amplify ETF Trust 20240325 0 9.33 9.43 9.33 9.37 23200 9.37 up down incorrect
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20240325 0 29.02 29.08 28.5 28.5 1400 28.5 down down correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20240325 0 91.2 91.2 90.912 90.912 3400 90.912 down down correct
BBP.US ETFis Series Trust I 20240325 0 55.751 55.914 55.751 55.823 1200 55.823 up up correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20240325 0 61.64 61.64 61.199 61.199 3500 61.199 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20240325 0 31.25 31.467 31.25 31.44 160200 31.44 up up correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20240325 0 19.64 19.79 19.64 19.73 198300 19.73 up up correct
BCIM.US abrdn ETFs 20240325 0 21.55 21.57 21.54 21.56 3300 21.56 up up correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20240325 0 34.17 34.17 32.766 32.766 400 32.766 down down correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20240325 0 19.01 19.101 19.01 19.101 3800 19.101 up up correct
BDRY.US ETF Managers Group Commodity Trust I 20240325 0 13.99 14.1 13.881 14.07 311400 14.07 up up correct
BECO.US BlackRock Future Climate and Sustainable Economy ETF 20240325 0 21.12 21.15 21.081 21.081 1700 21.081 down down correct
BEDZ.US AdvisorShares Hotel ETF 20240325 0 29.711 29.711 29.711 29.711 100 29.711
BERZ.US MicroSectors™ Solactive FANG & Innovation 20240325 0 26.72 26.73 25.31 25.721 64600 25.721 down down correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20240325 0 17.77 17.91 17.77 17.85 14000 17.85 up up correct
BFOR.US Barron's 400 ETF 20240325 0 67.11 67.11 66.74 66.74 2700 66.74 down down correct
BIBL.US Northern Lights Fund Trust IV 20240325 0 38.5 38.58 38.43 38.43 47200 38.3456 down up incorrect
BIL.US SPDR Bloomberg Barclays 1 20240325 0 91.74 91.74 91.73 91.73 4049959 91.73 down up incorrect
BILS.US SPDR Series Trust 20240325 0 99.34 99.35 99.34 99.34 309400 99.34
BITO.US ProShares Bitcoin Strategy ETF 20240325 0 30.6 32.54 30.59 32.48 19166000 32.48 up down incorrect
BITQ.US Exchange Traded Concepts Trust 20240325 0 12.59 13.4 12.59 13.3 164600 13.3 up down incorrect
BIV.US Vanguard Intermediate 20240325 0 75.35 75.35 75.14 75.18 816800 75.18 down up incorrect
BIZD.US VanEck Vectors BDC Income ETF 20240325 0 16.48 16.63 16.47 16.54 1231400 16.54 up down incorrect
BKAG.US BNY Mellon Core Bond ETF 20240325 0 41.78 41.84 41.71 41.74 98400 41.74 down up incorrect
BKEM.US BNY Mellon ETF Trust 20240325 0 57.19 57.44 57.18 57.343 9300 57.343 up down incorrect
BKF.US iShares MSCI BRIC ETF 20240325 0 33.83 33.86 33.82 33.82 1200 33.82 down up incorrect
BKHY.US BNY Mellon High Yield Beta ETF 20240325 0 47.55 47.59 47.537 47.57 25000 47.57 up down incorrect
BKIE.US BNY Mellon International Equity ETF 20240325 0 75.19 75.4 75.026 75.18 25100 75.18 down up incorrect
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20240325 0 99.2 99.35 99.13 99.18 50000 99.18 down down correct
BKLN.US Invesco Exchange 20240325 0 21.06 21.08 21.04 21.07 12787600 21.07 up up correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20240325 0 97.88 97.88 97.575 97.575 5700 97.575 down down correct
BKSE.US BNY Mellon ETF Trust 20240325 0 93.6 93.898 93.568 93.568 1100 93.568 down down correct
BKUI.US BNY Mellon ETF Trust 20240325 0 49.6 49.61 49.59 49.61 9100 49.61 up up correct
BLES.US Northern Lights Fund Trust IV 20240325 0 37.326 37.405 37.324 37.324 6500 37.1747 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20240325 0 35.06 36.5 35.06 36.31 230800 36.31 up up correct
BLV.US Vanguard Long 20240325 0 71.84 71.84 71.52 71.57 370300 71.57 down down correct
BMED.US BlackRock Future Health ETF 20240325 0 25.89 25.895 25.89 25.895 400 25.895 up up correct
BNDC.US FlexShares Core Select Bond Fund 20240325 0 21.98 22.011 21.98 22.011 7500 22.011 up up correct
BNDD.US BNDD 20240325 0 14.73 14.78 14.7 14.7 2400 14.656 down down correct
BNE.US ETF Series Solutions 20240325 0 22.458 22.458 22.458 22.458 100 22.458
BNKD.US MicroSectors U.S. Big Banks Index 20240325 0 4.88 4.975 4.77 4.96 119600 4.96 up up correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20240325 0 28.92 29.62 28.42 28.53 176700 28.53 down down correct
BNO.US United States Brent Oil Fund LP 20240325 0 31.33 31.75 31.33 31.6 257000 31.6 up up correct
BOAT.US SonicShares Global Shipping ETF 20240325 0 29.75 29.87 29.68 29.69 27200 29.69 down down correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20240325 0 13.62 14 13.46 13.72 9705300 13.72 up up correct
BOND.US PIMCO Active Bond Exchange 20240325 0 91.59 91.64 91.56 91.57 281700 91.57 down down correct
BOUT.US Innovator ETFs Trust 20240325 0 36.18 36.18 36.01 36.01 400 36.01 down down correct
BRF.US VanEck Vectors ETF Trust 20240325 0 16.67 16.73 16.67 16.7 2100 16.7 up up correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20240325 0 84.6 85.51 84.6 85.26 6800 85.26 up up correct
BSV.US Vanguard Short 20240325 0 76.67 76.77 76.63 76.63 4733500 76.63 down down correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20240325 0 18.18 18.2 17.97 18.08 252600 18.08 down down correct
BTEK.US BlackRock Future Tech ETF 20240325 0 25.76 25.92 25.669 25.864 2700 25.864 up up correct
BUL.US Pacer US Cash Cows Growth ETF 20240325 0 42.28 42.33 42.139 42.139 4800 42.139 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20240325 0 135.01 142.15 134.492 139.89 67500 139.89 up up correct
BUZZ.US VanEck Vectors ETF Trust 20240325 0 21.27 21.65 21.27 21.55 17700 21.55 up up correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20240325 0 22.27 22.27 22.24 22.26 67300 22.26 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20240325 0 26.33 26.4 26.32 26.33 9000 26.33
BYLD.US iShares Yield Optimized Bond ETF 20240325 0 22.43 22.43 22.3 22.32 24900 22.32 down down correct
BZQ.US ProShares Trust 20240325 0 11.7 11.7 11.6 11.64 6000 11.64 down down correct
CANE.US Teucrium Sugar 20240325 0 13.26 13.29 13.19 13.27 7400 13.27 up up correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20240325 0 27.64 27.65 27.57 27.57 23100 27.57 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20240325 0 21.75 21.83 21.75 21.81 2900 21.81 up up correct
CBSE.US Listed Funds Trust 20240325 0 27.461 27.461 27.461 27.461 100 27.461
CCOR.US Core Alternative ETF 20240325 0 26.18 26.2 26.12 26.156 6000 26.156 down down correct
CCRV.US iShares Commodity Curve Carry Strategy ETF 20240325 0 21.07 21.23 21.07 21.23 10900 21.23 up up correct
CEF.US Sprott Physical Gold and Silver Trust 20240325 0 19.98 20.07 19.89 19.89 773500 19.89 down down correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20240325 0 19.69 19.69 19.624 19.624 500 19.624 down down correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20240325 0 17.73 17.74 17.73 17.74 3600 17.74 up up correct
CGW.US Invesco Exchange 20240325 0 55.2 55.39 55.02 55.03 25500 55.03 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20240325 0 13.85 13.94 13.85 13.94 111000 13.94 up up correct
CHGX.US ETF Series Solutions 20240325 0 36.23 36.255 36.16 36.16 4000 36.16 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20240325 0 17.02 17.11 16.93 16.95 80900 16.95 down down correct
CLDL.US Direxion Daily Cloud Computing Bull 2X Shares 20240325 0 11.39 11.53 11.39 11.49 4300 11.49 up up correct
CLNR.US IndexIQ ETF Trust 20240325 0 23.054 23.054 23.054 23.054 100 23.054
CLSM.US Cabana Target Leading Sector Moderate ETF 20240325 0 20.37 20.373 20.33 20.337 55800 20.337 down down correct
CMBS.US iShares Trust 20240325 0 46.84 47.03 46.7 47.01 22800 47.01 up up correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20240325 0 47.62 47.89 47.62 47.8 15400 47.8 up up correct
CMF.US iShares Trust 20240325 0 57.72 57.72 57.6 57.62 337500 57.62 down down correct
CN.US Xtrackers MSCI All China Equity ETF 20240325 0 23.67 23.67 23.67 23.67 167461 23.67
CNBS.US Amplify ETF Trust 20240325 0 5.51 5.62 5.27 5.3 105800 5.3 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20240325 0 62.17 62.9 62 62 17100 62 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20240325 0 23.41 23.41 23.11 23.267 2700 23.267 down down correct
COM.US Direxion Shares ETF Trust 20240325 0 28.31 28.31 28.12 28.15 30700 28.15 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20240325 0 19.71 19.849 19.71 19.78 29000 19.78 up up correct
COPX.US Global X Copper Miners ETF 20240325 0 41.36 41.75 41.07 41.1 731100 41.1 down down correct
CORN.US Teucrium Commodity Trust 20240325 0 20.07 20.19 20.02 20.06 78700 20.06 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20240325 0 95.9 95.9 95.65 95.7 28300 95.7 down down correct
CPER.US United States Copper Index Fund LP 20240325 0 25 25.2 25 25.13 272200 25.13 up up correct
CQQQ.US Invesco China Technology ETF 20240325 0 32.42 32.47 32.12 32.3 208300 32.3 down up incorrect
CRAK.US VanEck Vectors ETF Trust 20240325 0 38.04 38.29 37.88 38.1 9800 38.1 up down incorrect
CRBN.US iShares Trust 20240325 0 178.45 178.98 178.45 178.489 8900 178.489 up down incorrect
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20240325 0 13.67 14.8 13.67 14.8 132100 14.8 up down incorrect
CRUZ.US Defiance Hotel Airline and Cruise ETF 20240325 0 22.37 22.414 22.31 22.358 6800 22.358 down up incorrect
CSD.US Invesco S&P Spin 20240325 0 69.25 69.69 69.25 69.69 800 69.69 up down incorrect
CTEX.US ProShares S&P Kensho Cleantech ETF 20240325 0 22.303 22.303 22.303 22.303 100 22.303
CURE.US Direxion Shares ETF Trust 20240325 0 120.02 121 119.06 119.58 16000 119.58 down up incorrect
CUT.US Invesco MSCI Global Timber ETF 20240325 0 33.37 33.53 33.37 33.51 1900 33.51 up down incorrect
CVY.US Invesco Zacks Multi 20240325 0 25.41 25.45 25.29 25.32 7600 25.32 down up incorrect
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20240325 0 72.45 72.95 72.27 72.77 628400 72.77 up down incorrect
CWEB.US Direxion Shares ETF Trust 20240325 0 29.89 30.13 29.35 29.55 221700 29.55 down down correct
CWI.US SPDR MSCI ACWI ex 20240325 0 28.21 28.34 28.21 28.25 117000 28.25 up up correct
CWS.US AdvisorShares Focused Equity ETF 20240325 0 63.01 63.01 62.357 62.36 5100 62.36 down down correct
CZA.US Invesco Zacks Mid 20240325 0 99.77 100.05 99.58 99.58 1300 99.58 down down correct
DAT.US ProShares Big Data Refiners ETF 20240325 0 36.84 37.759 36.84 37.759 400 37.759 up up correct
DBA.US Invesco DB Multi 20240325 0 24.33 24.67 24.32 24.64 491100 24.64 up up correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20240325 0 32.57 32.67 32.56 32.57 6800 32.57
DBB.US Invesco DB Multi 20240325 0 17.98 18.06 17.98 18.02 89100 18.02 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20240325 0 22.8 22.99 22.79 22.9 1370900 22.9 up up correct
DBE.US Invesco DB Energy Fund 20240325 0 20.63 20.82 20.63 20.72 7900 20.72 up down incorrect
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20240325 0 40.57 40.71 40.54 40.6 417300 40.6 up down incorrect
DBEH.US iM DBi Hedge Strategy ETF 20240325 0 27.39 27.39 27.27 27.276 400 27.032 down up incorrect
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20240325 0 23.73 23.76 23.67 23.72 4000 23.72 down up incorrect
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20240325 0 40.72 40.82 40.63 40.69 36100 40.69 down up incorrect
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20240325 0 45.73 45.73 45.6 45.601 900 45.601 down up incorrect
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20240325 0 74.39 74.72 74.36 74.58 8300 74.58 up down incorrect
DBMF.US iM DBi Managed Futures Strategy ETF 20240325 0 28.41 28.54 28.348 28.47 212200 28.313 up down incorrect
DBO.US Invesco DB Oil Fund 20240325 0 15.32 15.49 15.32 15.45 200800 15.45 up up correct
DBP.US Invesco DB Precious Metals Fund 20240325 0 52.52 52.66 52.46 52.46 2800 52.46 down down correct
DDM.US ProShares Ultra Dow30 20240325 0 85.47 85.58 85.03 85.09 222700 85.09 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20240325 0 20.596 20.7 20.596 20.7 22500 20.7 up up correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20240325 0 29.529 29.529 29.529 29.529 100 29.529
DEEP.US Roundhill Acquirers Deep Value ETF 20240325 0 35.21 35.34 35.146 35.146 3400 35.146 down down correct
DEM.US WisdomTree Trust 20240325 0 41.61 41.78 41.61 41.71 271700 41.71 up up correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20240325 0 31.76 32.01 31.76 31.76 97000 31.76
DEUS.US Xtrackers Russell US Multifactor ETF 20240325 0 51.522 51.565 51.373 51.373 7900 51.373 down down correct
DEW.US WisdomTree Global High Dividend Fund 20240325 0 50.02 50.15 50.02 50.06 1700 50.06 up up correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20240325 0 31.58 31.645 31.545 31.56 1445800 31.56 down down correct
DFAE.US Dimensional ETF Trust 20240325 0 24.55 24.66 24.53 24.63 638700 24.63 up up correct
DFAI.US Dimensional International Core Equity Market ETF 20240325 0 30.01 30.105 29.965 30 922200 30 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20240325 0 60.86 61.19 60.767 60.78 242200 60.78 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20240325 0 53.02 53.379 52.97 52.97 222200 52.97 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20240325 0 36.19 36.3 36.19 36.21 470400 36.21 up up correct
DFCF.US Dimensional ETF Trust 20240325 0 41.9 41.9 41.82 41.85 687900 41.85 down down correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20240325 0 58.76 59.06 58.76 58.94 4800 58.94 up up correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20240325 0 26.29 26.41 25.7 25.79 146800 25.79 down down correct
DFIP.US Dimensional ETF Trust 20240325 0 41.205 41.22 41.1 41.1 31900 41.1 down down correct
DFIV.US DFIV 20240325 0 36.37 36.52 36.37 36.41 485100 36.41 up up correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20240325 0 77.34 77.45 77.21 77.27 16500 77.27 down down correct
DFNM.US Dimensional ETF Trust 20240325 0 48.22 48.22 48.08 48.08 42700 48.08 down down correct
DFSD.US Dimensional ETF Trust 20240325 0 47 47.01 46.98 47 299700 47
DFUS.US Dimensional U.S. Equity ETF 20240325 0 56.54 56.73 56.54 56.58 243400 56.58 up up correct
DGP.US DB Gold Double Long ETN 20240325 0 47.63 48.16 47.51 47.55 5600 47.55 down down correct
DGRO.US iShares Core Dividend Growth ETF 20240325 0 57.29 57.39 57.16 57.16 1438900 57.16 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20240325 0 50.79 50.9 50.74 50.83 226900 50.83 up up correct
DGT.US SPDR Series Trust 20240325 0 126.98 127.12 126.85 126.85 3200 126.85 down down correct
DGZ.US DB Gold Short ETN 20240325 0 9.9 9.94 9.7 9.7 900 9.7 down down correct
DHS.US WisdomTree U.S. High Dividend Fund 20240325 0 84.62 85.05 84.62 84.82 66400 84.82 up up correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20240325 0 393.92 394.15 392.82 392.95 2535600 392.95 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20240325 0 17.77 17.77 17.745 17.751 53100 17.751 down down correct
DIG.US ProShares Ultra Oil & Gas 20240325 0 44.41 45.43 44.41 44.83 69500 44.83 up up correct
DIM.US WisdomTree International MidCap Dividend Fund 20240325 0 62.33 62.6 62.33 62.48 3600 62.48 up up correct
DIV.US Global X SuperDividend U.S. ETF 20240325 0 17.12 17.24 17.12 17.15 101900 17.15 up up correct
DIVO.US Amplify ETF Trust 20240325 0 38.63 38.74 38.56 38.56 249700 38.405 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20240325 0 27.34 27.34 27.274 27.274 300 27.1745 down down correct
DIVZ.US Listed Funds Trust 20240325 0 29.49 29.497 29.47 29.481 4200 29.3298 down down correct
DJCB.US ETRACS Bloomberg Commodity Index Total ReturnSM ETN Series B 20240325 0 20.326 20.326 20.326 20.326 100 20.326
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20240325 0 47.43 47.43 47.223 47.27 18500 47.27 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20240325 0 30.9 31.12 30.9 31.05 49600 31.05 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20240325 0 71.42 71.52 71.25 71.28 113600 71.28 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20240325 0 64.46 64.74 64.46 64.61 16700 64.61 up up correct
DMCY.US The Advisors Inner Circle Fund III 20240325 0 25.77 25.77 25.68 25.686 800 25.595 down down correct
DMDV.US ETF Series Solutions 20240325 0 22.59 22.59 22.575 22.575 200 22.465 down down correct
DNL.US WisdomTree Global ex 20240325 0 38.51 38.72 38.51 38.54 27600 38.54 up up correct
DOG.US ProShares Short Dow30 20240325 0 28.54 28.63 28.54 28.61 502300 28.61 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20240325 0 51.43 51.52 51.36 51.36 8400 51.36 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20240325 0 47.77 47.9408 47.69 47.69 98703 47.69 down down correct
DPST.US Direxion Shares ETF Trust 20240325 0 72.14 74.58 71.655 72.09 745100 72.09 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20240325 0 9.03 9.03 8.802 8.91 1356100 8.91 down down correct
DRN.US Direxion Shares ETF Trust 20240325 0 9.28 9.38 9.12 9.15 653600 9.15 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20240325 0 37.74 38.1 37.1 38.09 134100 38.09 up up correct
DSCF.US Discipline Fund ETF 20240325 0 22.51 22.51 22.51 22.51 100 22.411
DSI.US iShares MSCI KLD 400 Social ETF 20240325 0 100.42 100.6 100.32 100.33 102100 100.33 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20240325 0 53.41 53.43 53.18 53.2 106700 53.2 down down correct
DSTX.US ETF Series Solutions 20240325 0 24.39 24.39 24.345 24.345 300 24.345 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20240325 0 69.89 69.99 69.75 69.78 14200 69.78 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20240325 0 41.8 41.96 41.8 41.855 6100 41.855 up up correct
DTH.US WisdomTree International High Dividend Fund 20240325 0 39.27 39.45 39.27 39.37 30400 39.37 up up correct
DUG.US ProShares UltraShort Oil & Gas 20240325 0 9.41 9.41 9.19 9.31 104000 9.31 down down correct
DUSL.US Direxion Shares ETF Trust 20240325 0 55.53 55.53 54.4 54.47 18200 54.47 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20240325 0 10.54 10.54 10.12 10.5 3352500 10.5 down down correct
DVYE.US iShares Inc. 20240325 0 26.32 26.32 26.18 26.3 54100 26.3 down down correct
DWM.US WisdomTree International Equity Fund 20240325 0 54.44 54.6 54.42 54.47 18900 54.47 up up correct
DWMF.US WisdomTree International Multifactor Fund 20240325 0 26.28 26.37 26.28 26.3 2200 26.3 up up correct
DWX.US SPDR S&P International Dividend ETF 20240325 0 35.1 35.15 35.06 35.08 32400 35.08 down down correct
DXD.US ProShares Trust 20240325 0 31.34 31.5 31.3 31.48 308500 31.48 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20240325 0 107.69 108.14 107.55 107.84 662700 107.84 up up correct
DYLD.US Two Roads Shared Trust 20240325 0 22.62 22.62 22.58 22.605 6800 22.512 down down correct
DYNF.US BlackRock ETF Trust 20240325 0 44.42 44.52 44.29 44.4 829600 44.4 down down correct
DZZ.US DB Gold Double Short ETN 20240325 0 2.24 2.25 2.18 2.24 600 2.24
EAGG.US iShares Trust 20240325 0 46.96 46.97 46.88 46.93 344100 46.93 down down correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20240325 0 25.07 25.1 25.01 25.044 38100 25.044 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20240325 0 31.14 31.14 31.037 31.037 3700 31.037 down down correct
EATZ.US AdvisorShares Restaurant ETF 20240325 0 24.17 24.17 24.011 24.011 500 24.011 down down correct
EBLU.US Ecofin Global Water ESG Fund 20240325 0 46.56 46.57 46.3 46.393 2600 46.393 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20240325 0 20.52 20.59 20.52 20.58 319000 20.58 up up correct
ECLN.US First Trust EIP Carbon Impact ETF 20240325 0 24.04 24.07 23.95 23.968 1900 23.968 down down correct
ECNS.US iShares Trust 20240325 0 24.13 24.13 23.91 24.06 13400 24.06 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20240325 0 20.43 20.46 20.41 20.45 3900 20.45 up up correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20240325 0 29.73 30.1 29.73 29.93 37626 29.93 up up correct
EDIV.US SPDR Index Shares Funds 20240325 0 33.59 33.6 33.5 33.58 58600 33.58 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20240325 0 21.1 21.1 21.03 21.05 2300 21.05 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20240325 0 33.909 34 33.909 33.92 45600 33.92 up up correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20240325 0 75.38 75.38 74.92 75.12 312400 75.12 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20240325 0 10.61 10.61 10.49 10.52 106800 10.52 down down correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20240325 0 23.8 23.91 23.75 23.89 80100 23.89 up up correct
EEM.US iShares MSCI Emerging Markets ETF 20240325 0 40.8 40.95 40.8 40.89 12894800 40.89 up up correct
EEMD.US AAM S&P Emerging Markets High Dividend Value ETF 20240325 0 18.64 18.64 18.582 18.582 1800 18.462 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20240325 0 15.85 15.85 15.85 15.85 100 15.85
EEMS.US iShares MSCI Emerging Markets Small 20240325 0 58.77 58.97 58.77 58.85 14900 58.85 up up correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20240325 0 31.14 31.3 31.14 31.213 7300 31.213 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20240325 0 48.79 49.07 48.71 48.8 19400 48.8 up up correct
EET.US ProShares Ultra MSCI Emerging Markets 20240325 0 50.96 50.96 50.96 50.96 200 50.96
EEV.US ProShares Trust 20240325 0 19.33 19.33 19.23 19.26 1400 19.26 down down correct
EFA.US iShares MSCI EAFE ETF 20240325 0 79.39 79.76 79.39 79.47 9418000 79.47 up up correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20240325 0 41.32 41.495 41.32 41.377 14100 41.377 up up correct
EFIV.US SPDR S&P 500 ESG ETF 20240325 0 50.35 50.47 50.335 50.38 38000 50.38 up up correct
EFIX.US First Trust TCW Emerging Markets Debt ETF 20240325 0 16.222 16.3 16.13 16.231 4600 16.231 up up correct
EFO.US ProShares Ultra MSCI EAFE 20240325 0 46.57 46.71 46.57 46.57 5500 46.57
EFU.US ProShares UltraShort MSCI EAFE 20240325 0 7.71 7.71 7.6 7.6 900 7.6 down down correct
EFZ.US ProShares Short MSCI EAFE 20240325 0 16.35 16.38 16.33 16.38 12500 16.38 up up correct
EGPT.US VanEck Vectors Egypt Index ETF 20240325 0 21.4808 21.4808 21.4808 21.4808 0 21.4808
EIDO.US iShares MSCI Indonesia ETF 20240325 0 22.9 22.96 22.88 22.9 427600 22.9
EINC.US VanEck Vectors Energy Income ETF 20240325 0 75.27 75.89 74.82 74.92 9500 74.92 down down correct
EIRL.US iShares Trust 20240325 0 68.73 68.73 68.38 68.46 7200 68.46 down down correct
EIS.US iShares MSCI Israel ETF 20240325 0 64 64.35 64 64.02 4700 64.02 up up correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20240325 0 28.81 28.91 28.81 28.84 18400 28.84 up up correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20240325 0 23.78 23.78 23.71 23.71 6200 23.71 down down correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20240325 0 27.38 27.48 27.28 27.38 4600 27.38
ELQD.US iShares Trust 20240325 0 81.36 81.36 81.36 81.36 300 81.36
EMBD.US Global X Emerging Markets Bond ETF 20240325 0 22.65 22.67 22.58 22.629 6600 22.629 down down correct
EMFM.US Global X Next Emerging & Frontier ETF 20240325 0 18.43 18.46 18.43 18.46 1100 18.46 up up correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20240325 0 24.16 24.18 24.15 24.169 33000 24.169 up up correct
EMLC.US VanEck Vectors ETF Trust 20240325 0 24.58 24.6 24.55 24.6 832600 24.6 up up correct
EMLP.US First Trust North American Energy Infrastructure Fund 20240325 0 28.89 29.07 28.88 28.9 228600 28.9 up up correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20240325 0 26.2 26.25 26.18 26.22 6600 26.22 up up correct
EMNT.US EMNT 20240325 0 98.54 98.54 97.78 97.78 4000 97.78 down down correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20240325 0 31.03 31.12 30.92 31 45800 31 down down correct
EMSG.US DBX ETF Trust 20240325 0 24.28 24.292 24.28 24.292 500 24.292 up up correct
EMTY.US ProShares Trust 20240325 0 13.37 13.54 13.37 13.54 1500 13.54 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20240325 0 24.94 25.03 24.94 25.01 8200 25.01 up up correct
ENTR.US EntrepreneurShares Series Trust 20240325 0 15.54 15.61 15.54 15.55 3100 15.55 up up correct
EOCT.US Innovator ETFs Trust 20240325 0 23.972 23.983 23.94 23.976 46200 23.976 up up correct
EPHE.US iShares MSCI Philippines ETF 20240325 0 27.3 27.37 27.26 27.34 87700 27.34 up up correct
EPI.US WisdomTree India Earnings Fund 20240325 0 42.69 42.77 42.66 42.72 619500 42.72 up up correct
EPOL.US iShares Trust 20240325 0 22.96 23.09 22.86 22.89 219600 22.89 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20240325 0 42.66 42.85 42.63 42.64 118300 42.64 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20240325 0 54.92 55.04 54.92 54.93 63200 54.93 up up correct
EPU.US iShares MSCI Peru ETF 20240325 0 39.05 39.68 39.05 39.1 13800 39.1 up up correct
EPV.US ProShares UltraShort FTSE Europe 20240325 0 7.93 7.93 7.85 7.89 62900 7.89 down down correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20240325 0 45.31 45.4 45.26 45.26 27300 45.26 down down correct
EQL.US ALPS Equal Sector Weight ETF 20240325 0 116.55 116.57 116.32 116.32 4400 116.32 down down correct
EQUL.US IndexIQ ETF Trust 20240325 0 25.55 25.55 25.466 25.466 200 25.3702 down down correct
EQWL.US Invesco Exchange 20240325 0 93.7 93.7 93.52 93.62 20600 93.62 down down correct
ERTH.US Invesco Exchange 20240325 0 41.66 41.99 41.66 41.66 7300 41.66
ERX.US Direxion Shares ETF Trust 20240325 0 68.13 70.05 68.13 69.07 413300 69.07 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20240325 0 22.46 22.46 21.87 22.2 197900 22.2 down down correct
ESBA.US Empire State Realty OP L.P 20240325 0 9.52 9.7165 9.4301 9.6527 5587 9.6527 up down incorrect
ESGA.US American Century Sustainable Equity ETF 20240325 0 65.537 65.63 65.46 65.46 8000 65.46 down up incorrect
ESGB.US IndexIQ Active ETF Trust 20240325 0 20.93 20.93 20.93 20.93 100 20.93
ESGN.US Columbia ETF Trust I 20240325 0 30.497 30.497 30.497 30.497 100 30.497
ESGS.US Columbia ETF Trust I 20240325 0 43.923 44.05 43.773 43.773 1900 43.773 down up incorrect
ESGY.US American Century Sustainable Growth ETF 20240325 0 51.149 51.149 51.149 51.149 100 51.149
ETHO.US Etho Climate Leadership U.S. ETF 20240325 0 57.24 57.48 57.24 57.373 3600 57.373 up down incorrect
EUDG.US WisdomTree Trust 20240325 0 32.35 32.48 32.344 32.344 6600 32.344 down up incorrect
EUM.US ProShares Short MSCI Emerging Markets 20240325 0 14.02 14.02 14 14.02 14200 14.02
EUO.US ProShares Trust II 20240325 0 30.68 30.68 30.6 30.62 6600 30.62 down up incorrect
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20240325 0 25.64 26.06 25.64 25.84 14500 25.84 up down incorrect
EUSA.US iShares MSCI USA Equal Weighted ETF 20240325 0 89.69 89.8 89.56 89.59 22600 89.59 down up incorrect
EUSB.US iShares Trust 20240325 0 42.69 42.7 42.61 42.68 49000 42.68 down up incorrect
EUSC.US WisdomTree Trust 20240325 0 37.62 37.86 37.62 37.779 2000 37.779 up down incorrect
EVNT.US EVNT 20240325 0 9.995 9.995 9.995 9.995 100 9.995
EVX.US VanEck Vectors ETF Trust 20240325 0 165.22 165.22 165.22 165.22 400 165.22
EWA.US iShares MSCI Australia ETF 20240325 0 24.38 24.52 24.36 24.36 1645400 24.36 down down correct
EWC.US iShares MSCI Canada ETF 20240325 0 37.81 38.02 37.78 37.8 994700 37.8 down down correct
EWD.US iShares MSCI Sweden ETF 20240325 0 40.46 40.73 40.44 40.44 125700 40.44 down down correct
EWG.US iShares MSCI Germany ETF 20240325 0 31.32 31.49 31.32 31.44 1423000 31.44 up up correct
EWH.US iShares Inc. 20240325 0 15.73 15.79 15.67 15.75 2788200 15.75 up up correct
EWI.US iShares MSCI Italy ETF 20240325 0 37.65 37.84 37.63 37.77 254700 37.77 up up correct
EWJ.US iShares MSCI Japan ETF 20240325 0 70.93 71.18 70.89 70.99 10403300 70.99 up up correct
EWK.US iShares MSCI Belgium ETF 20240325 0 18.61 18.61 18.58 18.58 700 18.58 down down correct
EWL.US iShares MSCI Switzerland ETF 20240325 0 47.29 47.44 47.26 47.27 884700 47.27 down down correct
EWM.US iShares MSCI Malaysia ETF 20240325 0 21.88 21.93 21.88 21.9 285500 21.9 up up correct
EWN.US iShares MSCI Netherlands ETF 20240325 0 49.07 49.36 49.07 49.17 92500 49.17 up up correct
EWO.US iShares MSCI Austria ETF 20240325 0 21.55 21.59 21.54 21.54 2200 21.54 down down correct
EWP.US iShares MSCI Spain ETF 20240325 0 31.83 32.02 31.79 31.85 145900 31.85 up up correct
EWQ.US iShares MSCI France ETF 20240325 0 41.07 41.29 41.07 41.18 342100 41.18 up up correct
EWS.US iShares MSCI Singapore ETF 20240325 0 18.28 18.37 18.28 18.3 631700 18.3 up up correct
EWT.US iShares MSCI Taiwan ETF 20240325 0 48.76 49 48.68 48.87 1774700 48.87 up up correct
EWU.US iShares MSCI United Kingdom ETF 20240325 0 33.92 34.06 33.88 33.88 1110200 33.88 down down correct
EWV.US ProShares UltraShort MSCI Japan 20240325 0 9.96 10 9.93 9.98 6100 9.98 up up correct
EWW.US iShares MSCI Mexico ETF 20240325 0 67.55 67.94 67.26 67.59 1008600 67.59 up up correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20240325 0 55.96 56.16 55.96 56.09 34500 56.09 up up correct
EWY.US iShares MSCI South Korea ETF 20240325 0 67.1 67.61 67.1 67.52 1428400 67.52 up up correct
EWZ.US iShares MSCI Brazil ETF 20240325 0 32.17 32.31 32.15 32.25 10429400 32.25 up up correct
EXI.US iShares Global Industrials ETF 20240325 0 139.04 139.16 138.67 138.68 6600 138.68 down down correct
EZA.US iShares MSCI South Africa ETF 20240325 0 38.21 38.7 38.21 38.33 106000 38.33 up up correct
EZJ.US ProShares Ultra MSCI Japan 20240325 0 44.04 44.04 43.61 43.65 4200 43.65 down down correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20240325 0 59.51 59.85 59.48 59.59 37000 59.59 up up correct
FAN.US First Trust Global Wind Energy ETF 20240325 0 15.36 15.41 15.23 15.23 35200 15.23 down down correct
FAS.US Direxion Shares ETF Trust 20240325 0 107.07 107.45 105.92 106.16 428100 106.16 down down correct
FAZ.US Direxion Shares ETF Trust 20240325 0 10.3 10.4 10.26 10.38 1332644 10.38 up up correct
FBGX.US UBS AG FI Enhanced Large Cap Growth ETN 20240325 0 842.92 842.92 842.349 842.349 600 842.349 down down correct
FBND.US Fidelity Total Bond ETF 20240325 0 45.42 45.42 45.3 45.34 572800 45.17 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20240325 0 153.16 154.3 152.98 153.48 26000 153.48 up up correct
FCG.US First Trust Natural Gas ETF 20240325 0 26.59 26.97 26.59 26.86 199000 26.86 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20240325 0 49.52 49.57 49.29 49.5 55400 49.5 down down correct
FCOR.US Fidelity Merrimack Street Trust 20240325 0 46.36 46.48 46.36 46.44 17800 46.281 up up correct
FDD.US First Trust Exchange 20240325 0 11.57 11.63 11.57 11.6 29700 11.6 up up correct
FDHY.US Fidelity High Yield Factor ETF 20240325 0 48.25 48.25 48.11 48.13 34700 47.868 down down correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20240325 0 81.43 81.82 81.42 81.42 34800 81.42 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20240325 0 37.59 37.88 37.59 37.69 324900 37.69 up up correct
FDLO.US Fidelity Low Volatility Factor ETF 20240325 0 55.63 55.66 55.564 55.61 116400 55.61 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20240325 0 61.46 61.46 61.07 61.13 5400 61.13 down down correct
FDMO.US Fidelity Momentum Factor ETF 20240325 0 60.25 60.52 60.225 60.318 17200 60.318 up up correct
FDN.US First Trust Exchange 20240325 0 205.47 206.66 204.92 205.98 255000 205.98 up up correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20240325 0 46.03 46.21 46.03 46.11 15600 46.11 up up correct
FDVV.US Fidelity High Dividend ETF 20240325 0 44.86 44.98 44.84 44.84 185100 44.84 down down correct
FDWM.US Fidelity Covington Trust 20240325 0 22.125 22.125 22.08 22.08 400 22.08 down down correct
FEDL.US FEDL 20240325 0 44.42 44.59 44.37 44.37 1300 44.37 down down correct
FEDM.US FEDM 20240325 0 49.83 49.83 49.763 49.763 2000 49.763 down down correct
FEIG.US FEIG 20240325 0 41.1 41.1 40.973 40.973 3000 40.973 down down correct
FENY.US Fidelity MSCI Energy Index ETF 20240325 0 25.38 25.73 25.38 25.55 442700 25.55 up down incorrect
FEU.US SPDR STOXX Europe 50 ETF 20240325 0 41.85 42.02 41.85 41.9 7100 41.9 up down incorrect
FEUS.US FEUS 20240325 0 58.503 58.503 58.503 58.503 100 58.503
FEZ.US SPDR EURO STOXX 50 ETF 20240325 0 52.08 52.4 52.07 52.25 330100 52.25 up down incorrect
FFIU.US Fieldstone UVA Unconstrained Medium 20240325 0 21.99 21.99 21.99 21.99 16 21.7665
FFND.US Northern Lights Fund Trust II 20240325 0 22.87 23.013 22.84 22.924 5200 22.924 up down incorrect
FFTY.US Innovator ETFs Trust 20240325 0 27.86 28.31 27.86 28.06 46000 28.06 up down incorrect
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20240325 0 22.46 22.58 22.46 22.53 154600 22.53 up down incorrect
FHLC.US Fidelity MSCI Health Care Index ETF 20240325 0 68.71 68.85 68.44 68.51 68400 68.51 down up incorrect
FIDI.US Fidelity International High Dividend ETF 20240325 0 20.79 20.87 20.79 20.813 9400 20.813 up down incorrect
FIDU.US Fidelity Covington Trust 20240325 0 67.36 67.36 66.89 66.9 68800 66.9 down up incorrect
FIGB.US Fidelity Investment Grade Bond ETF 20240325 0 42.77 42.77 42.64 42.701 26000 42.563 down up incorrect
FILL.US iShares MSCI Global Energy Producers ETF 20240325 0 26.07 26.35 26.07 26.26 5600 26.26 up up correct
FISK.US Empire State Realty OP L.P 20240325 0 9.64 9.64 9.64 9.64 0 9.64
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20240325 0 25.58 25.58 25.511 25.53 36300 25.53 down down correct
FITE.US SPDR S&P Kensho Future Security ETF 20240325 0 56.97 56.97 56.643 56.643 4900 56.643 down down correct
FIVA.US Fidelity International Value Factor ETF 20240325 0 25.26 25.3 25.17 25.237 8200 25.237 down down correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20240325 0 38.77 39.1 38.77 38.91 18200 38.91 up up correct
FIW.US First Trust Exchange 20240325 0 101.39 101.69 100.55 100.58 43100 100.58 down down correct
FLAU.US Franklin FTSE Australia ETF 20240325 0 28.55 28.64 28.5 28.504 12100 28.504 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20240325 0 21.64 21.7 21.64 21.685 1900 21.685 up up correct
FLBR.US Franklin FTSE Brazil ETF 20240325 0 19.46 19.52 19.46 19.495 41100 19.495 up up correct
FLCA.US Franklin Templeton ETF Trust 20240325 0 34.27 34.46 34.24 34.24 14000 34.24 down down correct
FLCB.US Franklin Templeton ETF Trust 20240325 0 21.31 21.31 21.27 21.28 78600 21.28 down down correct
FLCH.US Franklin FTSE China ETF 20240325 0 15.63 15.73 15.62 15.63 23500 15.63
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20240325 0 21.31 21.31 21.25 21.254 24700 21.254 down down correct
FLEE.US Franklin FTSE Europe ETF 20240325 0 29.63 29.63 29.575 29.575 5500 29.575 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20240325 0 25.96 26.068 25.94 25.96 35200 25.96
FLGR.US Franklin FTSE Germany ETF 20240325 0 24.67 24.739 24.652 24.672 9200 24.672 up up correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20240325 0 20.427 20.44 20.413 20.425 24600 20.425 down down correct
FLHK.US Franklin FTSE Hong Kong ETF 20240325 0 16.85 16.85 16.691 16.691 2900 16.691 down down correct
FLIN.US Franklin FTSE India ETF 20240325 0 36.12 36.176 36.07 36.14 101100 36.14 up up correct
FLJH.US Franklin Templeton ETF Trust 20240325 0 31.6 31.6 31.26 31.34 36600 31.34 down down correct
FLJP.US Franklin FTSE Japan ETF 20240325 0 30.88 30.94 30.84 30.87 471900 30.87 down down correct
FLKR.US Franklin FTSE South Korea ETF 20240325 0 23.39 23.56 23.39 23.51 223800 23.51 up up correct
FLLA.US Franklin FTSE Latin America ETF 20240325 0 23.2 23.4 23.2 23.31 11600 23.31 up up correct
FLLV.US Franklin Templeton ETF Trust 20240325 0 54.17 54.17 53.894 53.894 4000 53.894 down down correct
FLMB.US Franklin Liberty Federal Tax 20240325 0 24.06 24.06 23.98 24.035 6500 24.035 down down correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20240325 0 24.4 24.43 24.385 24.41 24800 24.41 up up correct
FLMX.US Franklin FTSE Mexico ETF 20240325 0 33.16 33.325 33.065 33.206 13200 33.206 up up correct
FLRG.US Fidelity Covington Trust 20240325 0 30.43 30.44 30.34 30.36 20400 30.36 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20240325 0 30.8 30.81 30.8 30.81 461300 30.81 up up correct
FLRT.US Pacer Funds Trust 20240325 0 47.45 47.52 47.442 47.49 138800 47.49 up up correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20240325 0 38.08 38.14 37.88 38.07 3100 38.07 down down correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20240325 0 24.09 24.1 23.83 24.1 2800 24.1 up up correct
FLSW.US Franklin FTSE Switzerland ETF 20240325 0 32.63 32.66 32.611 32.611 2800 32.611 down down correct
FLTB.US Fidelity Merrimack Street Trust 20240325 0 49 49.17 49 49.145 6600 48.983 up up correct
FLTR.US VanEck Vectors ETF Trust 20240325 0 25.48 25.48 25.47 25.48 277400 25.48
FLTW.US Franklin FTSE Taiwan ETF 20240325 0 43.74 43.941 43.74 43.873 10800 43.873 up up correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20240325 0 24.855 24.855 24.855 24.855 0 24.855
FM.US iShares MSCI Frontier and Select EM ETF 20240325 0 28.51 28.67 28.38 28.38 84600 28.38 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20240325 0 51.3 51.55 51.3 51.41 29300 51.41 up up correct
FMF.US First Trust Managed Futures Strategy Fund 20240325 0 50.01 50.45 50.01 50.23 6500 50.23 up up correct
FMNY.US First Trust Exchange 20240325 0 27.04 27.06 27 27 2100 27 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20240325 0 11.98 11.986 11.97 11.97 1300 11.97 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20240325 0 58.34 58.45 58.22 58.3 52400 58.3 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20240325 0 55.9 56.14 55.74 55.74 295700 55.74 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20240325 0 65.17 65.29 65.1 65.1 27500 65.1 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20240325 0 35.19 35.3 35.19 35.25 185900 35.25 up up correct
FNDE.US Schwab Strategic Trust 20240325 0 27.59 27.66 27.59 27.62 475500 27.62 up up correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20240325 0 35.3 35.47 35.27 35.36 611200 35.36 up up correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20240325 0 66.34 66.5 66.29 66.33 406100 66.33 down down correct
FNGD.US MicroSectors FANG+ Index 20240325 0 36.1 36.35 35.29 35.72 1231500 35.72 down down correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20240325 0 118.17 119.16 117.33 118.54 6300 118.54 up up correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20240325 0 59.49 60.189 59.135 59.82 17400 59.82 up up correct
FNGS.US MicroSectors FANG+ ETN 20240325 0 43.58 43.86 43.458 43.86 75900 43.86 up up correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20240325 0 332.45 340.3 330.489 337.2 488600 337.2 up up correct
FORH.US ETF Opportunities Trust 20240325 0 22.899 22.98 22.84 22.951 10100 22.951 up up correct
FOVL.US iShares Trust 20240325 0 61.51 61.51 61.38 61.389 900 61.389 down down correct
FPE.US First Trust Preferred Securities and Income ETF 20240325 0 17.4 17.41 17.34 17.36 866100 17.36 down down correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20240325 0 18.22 18.26 18.22 18.25 148200 18.25 up up correct
FPX.US First Trust US Equity Opportunities ETF 20240325 0 105.45 106.81 105.45 106.55 13700 106.55 up up correct
FQAL.US Fidelity Quality Factor ETF 20240325 0 58.67 58.72 58.58 58.63 114300 58.63 down down correct
FREL.US Fidelity Covington Trust 20240325 0 25.5 25.58 25.36 25.36 120400 25.36 down down correct
FRI.US First Trust S&P REIT Index Fund 20240325 0 25.37 25.46 25.19 25.19 16700 25.19 down down correct
FRTY.US Alger Mid Cap 40 ETF 20240325 0 16.01 16.09 15.89 15.89 3500 15.89 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20240325 0 45.2 45.2 42.15 42.227 500 42.106 down down correct
FSIG.US First Trust Exchange 20240325 0 18.81 18.81 18.78 18.79 159100 18.79 down down correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20240325 0 19.88 19.88 19.85 19.855 45300 19.855 down down correct
FSMD.US Fidelity Covington Trust 20240325 0 38.48 38.48 38 38.04 99700 38.04 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20240325 0 47.12 47.27 46.95 47.01 132100 47.01 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20240325 0 155.96 157.22 155.46 156.45 1583300 156.45 up up correct
FTSD.US Franklin ETF Trust 20240325 0 90.1 90.14 90.06 90.13 8100 90.13 up up correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20240325 0 20.05 20.05 20.03 20.04 35800 20.04 down down correct
FUTY.US Fidelity MSCI Utilities Index ETF 20240325 0 41.29 41.48 41.25 41.44 78500 41.44 up up correct
FVAL.US Fidelity Value Factor ETF 20240325 0 56.23 56.335 56.23 56.26 84300 56.26 up up correct
FVD.US First Trust Value Line Dividend Index Fund 20240325 0 41.51 41.59 41.4 41.41 1288700 41.41 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20240325 0 64.66 64.77 64.66 64.77 1200 64.77 up up correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20240325 0 121.65 121.78 121.65 121.69 15500 121.69 up up correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20240325 0 71.98 72.11 71.98 72.07 6800 72.07 up up correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20240325 0 63.39 63.54 63.02 63.02 41300 63.02 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20240325 0 100.06 100.18 100.06 100.17 13900 100.17 up up correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20240325 0 99.12 99.21 99 99 152600 99 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20240325 0 67.87 68.09 67.73 67.82 41200 67.82 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20240325 0 108.03 108.35 107.42 107.45 37900 107.45 down down correct
FXI.US iShares Trust 20240325 0 23.68 23.82 23.67 23.71 19439600 23.71 up up correct
FXL.US First Trust Technology AlphaDEX Fund 20240325 0 133.94 135.05 133.94 134.5 27300 134.5 up up correct
FXN.US First Trust Energy AlphaDEX Fund 20240325 0 18.29 18.52 18.29 18.37 1310000 18.37 up up correct
FXO.US First Trust Financials AlphaDEX Fund 20240325 0 46.45 46.66 46.43 46.47 48300 46.47 up up correct
FXP.US ProShares UltraShort FTSE China 50 20240325 0 38.3 38.52 38.26 38.38 6400 38.38 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20240325 0 31.72 31.77 31.63 31.71 48500 31.71 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20240325 0 61.27 61.29 61.13 61.19 71900 61.19 down down correct
FXZ.US First Trust Exchange 20240325 0 69.43 70.22 69.43 69.62 23300 69.62 up up correct
GAL.US SPDR SSgA Global Allocation ETF 20240325 0 42.97 43 42.93 42.95 9100 42.95 down down correct
GAMR.US ETF Managers Trust 20240325 0 57.7 57.7 57.513 57.639 1500 57.623 down down correct
GBIL.US Goldman Sachs Access Treasury 0 20240325 0 100.05 100.06 100.04 100.04 519100 100.04 down down correct
GBLD.US Invesco MSCI Green Building ETF 20240325 0 16.53 16.568 16.53 16.541 2000 16.541 up up correct
GCC.US WisdomTree Continuous Commodity Index Fund 20240325 0 18.38 18.44 18.32 18.44 13900 18.44 up up correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20240325 0 41.03 41.1 41 41.09 31420 41.09 up up correct
GDMA.US Alpha Architect ETF Trust 20240325 0 31.02 31.07 31 31 1000 31 down down correct
GDOC.US Goldman Sachs ETF Trust 20240325 0 34.3 34.326 34.3 34.326 500 34.326 up up correct
GDX.US VanEck Vectors Gold Miners ETF 20240325 0 29.83 30.39 29.82 29.83 17643300 29.83
GDXD.US MicroSectors Gold Miners 20240325 0 4.04 4.04 3.81 4 4790200 4 down down correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20240325 0 36.5 37.19 36.5 36.55 5032700 36.55 up up correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20240325 0 26.09 27.65 26.09 26.36 809800 26.36 up up correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20240325 0 31.21 31.31 31.21 31.26 63400 31.26 up up correct
GERM.US ETF Managers Trust 20240325 0 18.285 18.285 18.21 18.219 1800 18.163 down down correct
GGRW.US Gabelli ETFs Trust 20240325 0 25.61 25.61 25.469 25.469 1200 25.469 down down correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20240325 0 44.14 44.22 44.14 44.18 13100 44.18 up up correct
GIGB.US Goldman Sachs ETF Trust 20240325 0 45.66 45.71 45.552 45.59 20600 45.59 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20240325 0 53.14 53.46 53.14 53.37 23100 53.37 up up correct
GINN.US Goldman Sachs Innovate Equity ETF 20240325 0 55.675 55.725 55.59 55.59 4500 55.59 down down correct
GLD.US SPDR Gold Trust 20240325 0 201.19 201.95 200.97 200.99 4034800 200.99 down down correct
GLDM.US World Gold Trust 20240325 0 43.08 43.25 43.04 43.04 917500 43.04 down down correct
GLDX.US USCF ETF Trust 20240325 0 26.03 26.03 26.03 26.03 126 26.03
GLIF.US AGFiQ Global Infrastructure ETF 20240325 0 25.8 26 25.8 25.82 3900 25.763 up up correct
GLIN.US VanEck Vectors ETF Trust 20240325 0 45.91 46.15 45.81 46.04 80600 46.04 up up correct
GLL.US ProShares Trust II 20240325 0 24.36 24.42 24.19 24.41 44200 24.41 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20240325 0 29.53 29.63 29.51 29.514 6600 29.4861 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20240325 0 94.03 94.71 93.87 93.96 15800 93.96 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20240325 0 103.63 103.69 103.59 103.61 2100 103.61 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20240325 0 56.78 57.36 56.78 56.96 178100 56.96 up up correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20240325 0 16.85 17.13 16.85 16.897 12500 16.897 up up correct
GOEX.US Global X Funds 20240325 0 25.03 25.12 24.7693 24.7693 3325 24.7693 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20240325 0 55.61 55.66 55.37 55.37 5600 55.37 down down correct
GREI.US Goldman Sachs ETF Trust 20240325 0 32.906 32.906 32.906 32.906 100 32.906
GREK.US Global X MSCI Greece ETF 20240325 0 40.56 40.69 40.51 40.66 10200 40.66 up up correct
GRN.US iPath Series B Carbon ETN 20240325 0 24.89 25.25 24.89 25.04 13100 25.04 up up correct
GRNB.US VanEck Vectors ETF Trust 20240325 0 23.71 23.72 23.65 23.67 9100 23.67 down down correct
GSEU.US Goldman Sachs ETF Trust 20240325 0 36.206 36.206 36.206 36.206 100 36.206
GSFP.US Goldman Sachs Future Planet Equity ETF 20240325 0 30.89 30.89 30.807 30.807 700 30.807 down down correct
GSG.US iShares S&P GSCI Commodity 20240325 0 21.89 22.09 21.88 21.98 460500 21.98 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20240325 0 34.09 34.22 34.06 34.1 293300 34.1 up up correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20240325 0 46.66 46.661 46.66 46.661 100 46.661 up up correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20240325 0 39.089 39.089 39.031 39.031 700 39.031 down down correct
GSLC.US Goldman Sachs ETF Trust 20240325 0 103.12 103.275 103.02 103.02 216200 103.02 down down correct
GSPY.US Gotham Enhanced 500 ETF 20240325 0 28.46 28.56 28.46 28.521 9400 28.521 up up correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20240325 0 64.19 64.489 64.112 64.112 18600 64.112 down down correct
GSY.US Invesco Ultra Short Duration ETF 20240325 0 49.87 49.88 49.86 49.87 345800 49.87
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20240325 0 29.22 29.49 29.18 29.36 17000 29.36 up up correct
GTO.US Invesco Total Return Bond ETF 20240325 0 46.71 46.71 46.65 46.65 76900 46.65 down down correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20240325 0 40.36 40.77 40.36 40.48 1763100 40.48 up up correct
GURU.US Global X Guru Index ETF 20240325 0 43.02 43.02 42.8 42.86 1900 42.86 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20240325 0 39.17 40.179 39.17 39.67 763500 39.67 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20240325 0 108.77 109.175 108.77 108.887 2100 108.887 up up correct
GWX.US SPDR S&P International Small Cap ETF 20240325 0 32.13 32.37 32.13 32.22 37700 32.22 up up correct
GXC.US SPDR Index Shares Funds 20240325 0 65.56 65.86 65.42 65.52 56300 65.52 down down correct
GXG.US Global X MSCI Colombia ETF 20240325 0 24.76 24.8 24.49 24.65 6000 24.65 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20240325 0 13 13 12.83 12.92 27100 12.92 down down correct
HACK.US ETF Series Solutions 20240325 0 63.96 64.155 63.81 63.86 133100 63.86 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20240325 0 28.68 28.831 28.68 28.754 7100 28.754 up up correct
HAP.US VanEck Vectors Natural Resources ETF 20240325 0 50.04 50.07 49.97 50 9300 50 down up incorrect
HAUZ.US DBX ETF Trust 20240325 0 21.28 21.49 21.28 21.34 76400 21.34 up down incorrect
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20240325 0 31.17 31.26 31.17 31.189 16900 31.189 up down incorrect
HCOM.US Hawaiian Telcom Holdco Inc 20240325 0 14.59 14.59 14.57 14.57 200 14.57 down up incorrect
HDAW.US DBX ETF Trust 20240325 0 24.809 24.809 24.809 24.809 200 24.809
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20240325 0 24.51 24.633 24.5 24.58 119700 24.58 up down incorrect
HDG.US ProShares Hedge Replication ETF 20240325 0 49.15 49.15 48.8 48.89 700 48.89 down up incorrect
HDGE.US AdvisorShares Ranger Equity Bear ETF 20240325 0 19.94 20.13 19.94 20.09 38100 20.09 up down incorrect
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20240325 0 11.87 11.901 11.87 11.901 400 11.901 up down incorrect
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20240325 0 29.175 29.175 29.095 29.095 2500 29.095 down up incorrect
HDRO.US ETF Series Solutions 20240325 0 5.16 5.2 5.145 5.145 5700 5.145 down up incorrect
HDV.US iShares Core High Dividend ETF 20240325 0 107.84 108.48 107.84 108.05 419300 108.05 up down incorrect
HEDJ.US WisdomTree Europe Hedged Equity Fund 20240325 0 47.85 48.13 47.76 47.9 143600 47.9 up down incorrect
HEQT.US Simplify Exchange Traded Funds 20240325 0 26.42 26.43 26.34 26.34 31200 26.34 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20240325 0 41.75 41.92 41.71 41.82 88300 41.82 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20240325 0 36.3 36.46 36.3 36.36 26100 36.36 up up correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20240325 0 26.7 26.79 26.67 26.68 54500 26.68 down down correct
HHH.US ETF Managers Trust 20240325 0 70.98 71.82 70.75 70.97 279946 70.97 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20240325 0 45.93 46.45 45.83 45.94 38400 45.94 up up correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20240325 0 23.62 23.62 23.23 23.55 157400 23.55 down down correct
HIPS.US GraniteShares HIPS US High Income ETF 20240325 0 12.68 12.79 12.68 12.752 17400 12.644 up up correct
HJEN.US Direxion Hydrogen ETF 20240325 0 10.82 10.96 10.75 10.772 11300 10.772 down down correct
HKND.US Humankind Benefit Corporation 20240325 0 30.935 30.935 30.935 30.935 200 30.935
HLGE.US Hartford Longevity Economy ETF 20240325 0 29.69 29.69 29.625 29.625 400 29.625 down down correct
HMOP.US Hartford Municipal Opportunities ETF 20240325 0 39.06 39.06 38.88 38.93 83900 38.835 down up incorrect
HOMZ.US ETF Series Solutions 20240325 0 43.9 43.9 43.742 43.742 1200 43.742 down up incorrect
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20240325 0 31.15 31.227 31.15 31.169 15200 31.169 up down incorrect
HTAB.US Hartford Exchange 20240325 0 19.56 19.56 19.478 19.5 42500 19.4469 down up incorrect
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20240325 0 27.78 27.935 27.77 27.78 4300 27.78
HTRB.US Hartford Total Return Bond ETF 20240325 0 33.77 33.77 33.72 33.72 109900 33.6051 down up incorrect
HTUS.US Exchange Traded Concepts Trust 20240325 0 39.666 39.679 39.56 39.561 2400 39.561 down up incorrect
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20240325 0 35.29 35.305 35.225 35.225 9300 35.225 down up incorrect
HYBB.US iShares BB Rated Corporate Bond ETF 20240325 0 46.12 46.21 46.1 46.19 9200 46.19 up down incorrect
HYDW.US DBX ETF Trust 20240325 0 46.07 46.09 46.03 46.084 3900 46.084 up down incorrect
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20240325 0 19.08 19.1 19.03 19.04 66100 19.04 down up incorrect
HYG.US iShares Trust 20240325 0 77.56 77.67 77.54 77.58 29373100 77.58 up up correct
HYGH.US iShares U.S. ETF Trust 20240325 0 85.34 85.64 85.3 85.55 22800 85.55 up up correct
HYGV.US FlexShares Trust 20240325 0 41 41.07 41 41.05 500700 41.05 up up correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20240325 0 35.67 35.67 35.615 35.64 7057000 35.64 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20240325 0 25.7 25.7 25.62 25.66 486600 25.66 down down correct
HYS.US PIMCO 0 20240325 0 93.34 93.45 93.31 93.31 27700 93.31 down down correct
HYTR.US CP High Yield Trend ETF 20240325 0 21.494 21.494 21.494 21.494 100 21.494
HYUP.US Xtrackers High Beta High Yield Bond ETF 20240325 0 41.11 41.149 41.099 41.099 500 41.099 down down correct
IAI.US iShares U.S. Broker 20240325 0 114.29 114.39 113.92 114.04 16500 114.04 down down correct
IAK.US iShares U.S. Insurance ETF 20240325 0 114.92 115.75 114.92 115.5 23300 115.5 up up correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20240325 0 27.07 27.07 26.96 27.02 22700 27.02 down down correct
IAT.US iShares U.S. Regional Banks ETF 20240325 0 41.84 42.29 41.71 41.79 132200 41.79 down down correct
IAU.US iShares Gold Trust 20240325 0 41.1 41.26 41.05 41.05 4264500 41.05 down down correct
IAUM.US iShares® Gold Trust Micro 20240325 0 21.68 21.77 21.66 21.66 329300 21.66 down down correct
IBD.US Northern Lights Fund Trust IV 20240325 0 23.51 23.53 23.49 23.5 14500 23.4148 down down correct
IBDP.US iShares iBonds Dec 2024 Term Corporate ETF 20240325 0 25.03 25.04 25.03 25.04 442300 25.04 up up correct
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20240325 0 24.79 24.8 24.79 24.8 226800 24.8 up up correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20240325 0 23.86 23.86 23.84 23.85 292000 23.85 down down correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20240325 0 23.83 23.83 23.78 23.8 280500 23.8 down down correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20240325 0 24.91 24.91 24.86 24.87 231100 24.87 down down correct
IBDU.US iShares Trust 20240325 0 22.86 22.86 22.77 22.78 328100 22.78 down down correct
IBDV.US iShares Trust 20240325 0 21.4 21.42 21.35 21.35 131600 21.35 down down correct
IBDW.US iShares Trust 20240325 0 20.45 20.45 20.38 20.4 285100 20.4 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20240325 0 29.14 29.18 29.12 29.13 15200 29.13 down down correct
IBUY.US Amplify Online Retail ETF 20240325 0 58 58.38 57.75 57.75 3600 57.75 down down correct
IDAT.US Ishares Trust 20240325 0 29.29 29.445 29.29 29.445 500 29.445 up up correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20240325 0 66.68 66.97 66.68 66.74 932600 66.74 up up correct
IDHQ.US Invesco S&P International Developed Quality ETF 20240325 0 30.51 30.53 30.42 30.43 51700 30.43 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20240325 0 27.98 28.1 27.98 28.05 16100 28.05 up up correct
IDMO.US Invesco S&P International Developed Momentum ETF 20240325 0 41.99 42.05 41.77 41.92 128400 41.92 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20240325 0 23.84 24.05 23.8 23.83 31100 23.83 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20240325 0 29.55 29.68 29.55 29.66 22600 29.66 up up correct
IDRV.US iShares Trust 20240325 0 31.31 31.77 31.31 31.43 53900 31.43 up up correct
IDU.US iShares U.S. Utilities ETF 20240325 0 82.62 82.88 82.46 82.8 24900 82.8 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20240325 0 16.55 16.55 16.48 16.49 11100 16.49 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20240325 0 51.28 51.45 51.28 51.39 4992200 51.39 up up correct
IEUR.US iShares Core MSCI Europe ETF 20240325 0 57.5 57.765 57.5 57.55 245800 57.55 up down incorrect
IEV.US iShares Trust 20240325 0 55.33 55.61 55.33 55.42 138300 55.42 up down incorrect
IEZ.US iShares U.S. Oil Equipment & Services ETF 20240325 0 23.33 23.62 23.33 23.44 190800 23.44 up down incorrect
IFED.US IFED 20240325 0 36.936 36.936 36.936 36.936 100 36.936
IG.US Principal Exchange 20240325 0 20.608 20.608 20.57 20.58 9600 20.58 down up incorrect
IGBH.US iShares Interest Rate Hedged Long 20240325 0 24.59 24.59 24.55 24.56 17500 24.56 down up incorrect
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20240325 0 51.23 51.23 50.96 51.01 375300 51.01 down up incorrect
IGM.US iShares Expanded Tech Sector ETF 20240325 0 86.31 87 86 86.6 248500 86.6 up down incorrect
IHAK.US iShares Cybersecurity and Tech ETF 20240325 0 46.66 46.85 46.635 46.67 169600 46.67 up up correct
IHDG.US WisdomTree Trust 20240325 0 45.39 45.59 45.39 45.48 233100 45.48 up up correct
IHE.US iShares U.S. Pharmaceuticals ETF 20240325 0 66.76 67.15 66.72 66.72 77200 66.72 down down correct
IHF.US iShares U.S. Healthcare Providers ETF 20240325 0 53.86 53.95 53.56 53.6 34500 53.6 down down correct
IHI.US iShares U.S. Medical Devices ETF 20240325 0 57.19 57.39 56.89 56.97 1013700 56.97 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20240325 0 20.72 20.75 20.67 20.71 2000 20.71 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20240325 0 24.04 24.05 24.01 24.03 5900 24.03 down down correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20240325 0 31.37 31.37 31.21 31.25 5700 31.25 down down correct
IJH.US iShares Trust 20240325 0 59.71 59.97 59.64 59.65 4825400 59.65 down down correct
IJJ.US iShares S&P Mid 20240325 0 115.4 116.09 115.4 115.45 132100 115.45 up up correct
IJK.US iShares S&P Mid 20240325 0 90.18 90.55 90.06 90.06 298200 90.06 down up incorrect
IJR.US iShares Core S&P Small 20240325 0 108.15 108.64 107.51 107.54 4477600 107.54 down up incorrect
IJS.US iShares S&P Small 20240325 0 99.9 100.63 99.61 99.69 197500 99.69 down up incorrect
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20240325 0 28.145 28.2 28.07 28.09 12600 28.09 down up incorrect
ILCB.US iShares Morningstar U.S. Equity ETF 20240325 0 71.91 72.11 71.91 71.99 12600 71.99 up down incorrect
ILCG.US iShares Morningstar Growth ETF 20240325 0 75.56 75.89 75.5 75.65 34200 75.65 up down incorrect
ILCV.US iShares Morningstar Value ETF 20240325 0 75.83 75.91 75.67 75.7 18500 75.7 down up incorrect
ILDR.US First Trust Exchange 20240325 0 22.48 22.48 22.411 22.431 3200 22.431 down up incorrect
ILF.US iShares Latin America 40 ETF 20240325 0 28.06 28.22 28.04 28.09 330300 28.09 up down incorrect
ILTB.US iShares Trust 20240325 0 50.79 50.79 50.6 50.6 41500 50.6 down down correct
IMCB.US iShares Morningstar Mid 20240325 0 71.76 71.87 71.56 71.6 20800 71.6 down down correct
IMCG.US iShares Morningstar Mid 20240325 0 69.92 69.98 69.78 69.81 77100 69.81 down down correct
IMTB.US iShares Core 5 20240325 0 42.8 42.84 42.77 42.815 16400 42.815 up up correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20240325 0 39.04 39.19 39.03 39.09 171200 39.09 up up correct
INCO.US Columbia India Consumer ETF 20240325 0 63.1 63.14 62.85 62.85 41300 62.85 down down correct
INDF.US Exchange Traded Concepts Trust 20240325 0 34.56 34.8 34.56 34.6668 699 34.6668 up up correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20240325 0 59.2 59.56 59.2 59.48 15000 59.48 up up correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20240325 0 38.99 39.06 38.69 38.71 23319 38.71 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20240325 0 32.19 32.36 32.171 32.18 63600 32.0213 down down correct
INKM.US SSGA Active Trust 20240325 0 30.97 30.98 30.95 30.95 2700 30.95 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20240325 0 23.805 23.805 23.805 23.805 100 23.805
INTF.US iShares Edge MSCI Multifactor Intl ETF 20240325 0 29.52 29.679 29.52 29.54 64500 29.54 up up correct
IOCT.US Innovator ETFs Trust 20240325 0 28.88 28.92 28.84 28.84 35500 28.84 down down correct
IOO.US iShares Global 100 ETF 20240325 0 89.16 89.42 88.93 89.16 128400 89.16
IPAC.US iShares Core MSCI Pacific ETF 20240325 0 62.96 63.22 62.96 63.03 33100 63.03 up up correct
IPAY.US ETF Series Solutions 20240325 0 51.47 52.11 51.27 52.09 12100 52.08 up up correct
IPO.US Renaissance IPO ETF 20240325 0 41.46 42.11 41.46 41.85 153400 41.85 up up correct
IPOS.US Renaissance International IPO ETF 20240325 0 13.72 13.72 13.65 13.677 6100 13.677 down down correct
IQDE.US FlexShares International Quality Dividend Defensive Index Fund 20240325 0 21.49 21.49 21.47 21.47 500 21.47 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20240325 0 24.04 24.09 24.03 24.03 23100 24.03 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20240325 0 28.79 28.85 28.75 28.75 10500 28.75 down down correct
IQIN.US IQ 500 International ETF 20240325 0 34.09 34.11 34.04 34.043 10100 34.043 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20240325 0 39.41 39.605 39.405 39.45 757200 39.45 up up correct
IQSI.US IQ Candriam ESG International Equity ETF 20240325 0 29.72 29.827 29.72 29.729 2600 29.729 up up correct
IQSU.US IQ Candriam ESG US Equity ETF 20240325 0 43.96 43.96 43.931 43.931 700 43.931 down down correct
IRBO.US iShares Robotics and Artificial Intelligence Multisector ETF 20240325 0 34.49 34.56 34.28 34.45 115700 34.45 down down correct
ISCB.US iShares Morningstar Small 20240325 0 54.8 55.04 54.8 54.81 3600 54.81 up up correct
ISCF.US iShares Trust 20240325 0 32.55 32.7 32.55 32.6 14100 32.6 up up correct
ISCG.US iShares Morningstar Small 20240325 0 45.52 45.9 45.52 45.63 72600 45.63 up up correct
ISCV.US iShares Morningstar Small 20240325 0 59.52 59.77 59.43 59.43 12700 59.43 down down correct
ISRA.US VanEck Vectors Israel ETF 20240325 0 37.35 37.52 37.29 37.29 2200 37.29 down down correct
ISWN.US Amplify ETF Trust 20240325 0 19.528 19.54 19.47 19.503 2600 19.358 down down correct
ISZE.US iShares MSCI Intl Size Factor ETF 20240325 0 26.504 26.504 26.504 26.504 100 26.504
ITAN.US Alpha Architect ETF Trust 20240325 0 28.619 28.67 28.53 28.65 2900 28.561 up up correct
ITEQ.US BlueStar Israel Technology ETF 20240325 0 48.12 48.12 47.747 47.747 12400 47.747 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20240325 0 114.39 114.71 114.39 114.43 1115000 114.43 up up correct
IVE.US iShares Trust 20240325 0 183.51 184.07 183.22 183.3 453500 183.3 down down correct
IVES.US ETF Managers Trust 20240325 0 47.05 47.61 46.55 47.39 10400 47.381 up up correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20240325 0 27.98 28.12 27.98 28.01 564100 28.01 up up correct
IVOG.US Vanguard S&P Mid 20240325 0 112.24 112.58 111.89 111.93 27900 111.93 down down correct
IVOL.US Krane Shares Trust 20240325 0 19.24 19.25 19.18 19.2 107100 19.142 down down correct
IVOO.US Vanguard Admiral Funds 20240325 0 101.14 101.61 101.07 101.07 61800 101.07 down down correct
IVOV.US Vanguard S&P Mid 20240325 0 88.35 88.88 88.35 88.53 13500 88.53 up up correct
IVV.US iShares Core S&P 500 ETF 20240325 0 522.31 523.48 522.15 522.28 6297200 522.28 down down correct
IVW.US iShares S&P 500 Growth ETF 20240325 0 84.7 85.08 84.44 84.79 1482000 84.79 up up correct
IWB.US iShares Russell 1000 ETF 20240325 0 286.12 286.61 285.88 285.89 368000 285.89 down down correct
IWC.US iShares Micro 20240325 0 118.19 119.07 118.01 118.07 18800 118.07 down down correct
IWD.US iShares Russell 1000 Value ETF 20240325 0 175.88 176.56 175.75 175.78 2038600 175.78 down up incorrect
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20240325 0 35.61 35.815 35.61 35.815 900 35.815 up down incorrect
IWF.US iShares Russell 1000 Growth ETF 20240325 0 337.62 338.66 336.45 337.7 765500 337.7 up down incorrect
IWFH.US iShares Virtual Work and Life Multisector ETF 20240325 0 15.5 15.52 15.5 15.505 2600 15.505 up down incorrect
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20240325 0 36.36 36.36 36.36 36.36 100 36.36
IWL.US iShares Russell Top 200 ETF 20240325 0 126.53 126.8 126.39 126.5 46100 126.5 down up incorrect
IWM.US iShares Trust 20240325 0 205.72 207.01 205.51 205.54 20107800 205.54 down up incorrect
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20240325 0 19.3 19.33 19.271 19.271 500 19.271 down up incorrect
IWN.US iShares Russell 2000 Value ETF 20240325 0 155.02 156.04 154.6 154.61 1161200 154.61 down up incorrect
IWO.US iShares Russell 2000 Growth ETF 20240325 0 265.79 267.59 265.62 265.74 359800 265.74 down up incorrect
IWP.US iShares Russell Mid 20240325 0 113.06 113.34 112.8 112.88 340400 112.88 down down correct
IWR.US iShares Russell Mid 20240325 0 82.79 83.05 82.69 82.69 3211000 82.69 down down correct
IWS.US iShares Russell Mid 20240325 0 123.12 123.49 122.86 122.86 963900 122.86 down down correct
IWV.US iShares Russell 3000 ETF 20240325 0 297.67 298.26 297.51 297.51 103300 297.51 down down correct
IWX.US iShares Russell Top 200 Value ETF 20240325 0 75.06 75.22 74.94 74.97 67700 74.97 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20240325 0 195.89 196.56 195.11 195.91 195100 195.91 up up correct
IXC.US iShares Global Energy ETF 20240325 0 42.3 42.78 42.28 42.59 655000 42.59 up up correct
IXG.US iShares Global Financials ETF 20240325 0 85.47 85.76 85.16 85.25 30000 85.25 down down correct
IXJ.US iShares Global Healthcare ETF 20240325 0 92.04 92.08 91.62 91.7 173300 91.7 down down correct
IXN.US iShares Global Tech ETF 20240325 0 75 75.6 74.75 75.16 900100 75.16 up up correct
IXP.US iShares Global Comm Services ETF 20240325 0 84.06 84.29 84.03 84.12 10700 84.12 up up correct
IYC.US iShares U.S. Consumer Services ETF 20240325 0 81.25 81.49 81.16 81.22 29900 81.22 down down correct
IYE.US iShares U.S. Energy ETF 20240325 0 48.43 49.05 48.43 48.71 309600 48.71 up up correct
IYF.US iShares U.S. Financials ETF 20240325 0 93.88 94.13 93.68 93.79 137200 93.79 down down correct
IYG.US iShares U.S. Financial Services ETF 20240325 0 65.19 65.3 65.01 65.04 57000 65.04 down down correct
IYH.US iShares U.S. Healthcare ETF 20240325 0 61.07 61.12 60.78 60.83 90800 60.83 down down correct
IYK.US iShares U.S. Consumer Goods ETF 20240325 0 66.99 67.14 66.72 66.8 73000 66.8 down down correct
IYM.US iShares U.S. Basic Materials ETF 20240325 0 145.03 145.89 145.02 145.04 11700 145.04 up up correct
IYR.US iShares U.S. Real Estate ETF 20240325 0 88.06 88.36 87.49 87.49 3989300 87.49 down down correct
IYW.US iShares U.S. Technology ETF 20240325 0 135.55 136.61 135 135.9 618300 135.9 up up correct
IYY.US iShares Dow Jones U.S. ETF 20240325 0 127.04 127.41 127.04 127.17 31500 127.17 up up correct
JAAA.US Janus Detroit Street Trust 20240325 0 50.67 50.68 50.66 50.67 1580300 50.67
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20240325 0 45.8 45.8 45.7183 45.74 130174 45.74 down down correct
JCTR.US J.P. Morgan Exchange 20240325 0 70.53 70.53 70.53 70.53 100 70.53
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20240325 0 5.53 5.54 5.34 5.54 15057900 5.54 up up correct
JEPI.US J.P. Morgan Exchange 20240325 0 57.51 57.57 57.37 57.38 2943700 57.38 down down correct
JETS.US U.S. Global Jets ETF 20240325 0 20.19 20.4 20.105 20.37 1627800 20.37 up up correct
JFWD.US Jacob Funds Inc. 20240325 0 10.65 10.751 10.65 10.751 2000 10.751 up up correct
JHCB.US John Hancock Exchange 20240325 0 21.18 21.18 21.1 21.11 1800 21.11 down down correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20240325 0 25.74 25.79 25.74 25.77 6600 25.77 up up correct
JHMB.US John Hancock Exchange 20240325 0 21.522 21.579 21.52 21.55 8100 21.55 up up correct
JHMD.US John Hancock Multifactor Developed International ETF 20240325 0 34.3 34.39 34.26 34.26 28300 34.26 down down correct
JHML.US John Hancock Multifactor Large Cap ETF 20240325 0 64.09 64.12 63.97 63.97 15600 63.97 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20240325 0 56.54 56.65 56.37 56.4 162500 56.4 down down correct
JHMU.US John Hancock Exchange 20240325 0 27.013 27.013 27.013 27.013 100 27.013
JHSC.US John Hancock Multifactor Small Cap ETF 20240325 0 37.55 37.65 37.484 37.484 298300 37.484 down down correct
JIG.US J.P. Morgan Exchange 20240325 0 62.87 62.93 62.791 62.791 2900 62.791 down down correct
JIGB.US J.P. Morgan Exchange 20240325 0 45.37 45.41 45.3181 45.3192 3463 45.3192 down down correct
JKD.US iShares Morningstar U.S. Equity ETF 20240325 0 71.91 72.11 71.91 71.99 12597 71.99 up up correct
JKE.US iShares Morningstar Growth ETF 20240325 0 75.56 75.89 75.495 75.65 34245 75.65 up up correct
JKF.US iShares Morningstar Value ETF 20240325 0 75.83 75.905 75.67 75.7 18496 75.7 down down correct
JKG.US iShares Morningstar Mid 20240325 0 71.76 71.87 71.5613 71.6 20804 71.6 down down correct
JKJ.US iShares Morningstar Small 20240325 0 54.8 55.04 54.8 54.8092 3577 54.8092 up up correct
JKK.US iShares Morningstar Small 20240325 0 45.52 45.9 45.52 45.63 72555 45.63 up up correct
JMBS.US Janus Henderson Mortgage 20240325 0 45.06 45.07 44.99 45.04 215600 45.04 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20240325 0 52.58 52.65 52.43 52.51 37700 52.51 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20240325 0 95.05 95.06 94.88 95.02 4082400 95.02 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20240325 0 29.6 30.775 29.3 29.72 1052933 29.72 up up correct
JOJO.US Tidal ETF Trust 20240325 0 14.4 14.4 14.365 14.365 1000 14.365 down down correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20240325 0 53.52 53.6 53.44 53.445 10900 53.445 down down correct
JPIE.US J.P. Morgan Exchange 20240325 0 45.49 45.519 45.49 45.51 89100 45.51 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20240325 0 56.01 56.204 56.01 56.02 6700 56.02 up up correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20240325 0 39.25 39.32 39.19 39.252 5700 39.252 up up correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20240325 0 97.49 97.67 97.39 97.39 5100 97.39 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20240325 0 44.3 44.42 44.16 44.2 24400 44.2 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20240325 0 110.55 110.61 110.17 110.176 5200 110.176 down down correct
JPXN.US iShares JPX 20240325 0 74.48 74.69 74.48 74.49 12100 74.49 up up correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20240325 0 52.53 52.54 52.42 52.44 3138500 52.44 down down correct
JRNY.US ALPS Global Travel Beneficiaries ETF 20240325 0 25.399 25.399 25.399 25.399 100 25.399
JSCP.US JPMorgan Short Duration Core Plus ETF 20240325 0 46.39 46.53 46.32 46.48 144400 46.48 up up correct
JSTC.US Tidal ETF Trust 20240325 0 17.5 17.61 17.5 17.55 7100 17.55 up up correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20240325 0 74.385 74.495 74.29 74.359 2400 74.359 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20240325 0 40.94 41.08 40.94 40.94 46400 40.94
JXI.US iShares Global Utilities ETF 20240325 0 57.86 58.01 57.86 57.92 2300 57.92 up up correct
KALL.US KraneShares MSCI All China Index ETF 20240325 0 17.93 17.95 17.91 17.95 500 17.95 up up correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20240325 0 22.31 22.605 22.24 22.27 11700 22.27 down down correct
KBA.US KraneShares Trust 20240325 0 21.33 21.4 21.33 21.37 27600 21.37 up up correct
KBE.US SPDR S&P Bank ETF 20240325 0 45.43 45.94 45.43 45.51 1666400 45.51 up up correct
KBND.US KraneShares Bloomberg Barclays China Bond Inclusion Index ETF 20240325 0 31.385 31.385 31.385 31.385 0 31.385
KBUY.US KraneShares MSCI All China Consumer Discretionary Index ETF 20240325 0 14.7251 14.7251 14.7251 14.7251 0 14.7251
KCCA.US KraneShares California Carbon Allowance ETF 20240325 0 29.69 29.74 28.075 28.77 350300 28.77 down down correct
KCE.US SPDR S&P Capital Markets ETF 20240325 0 108.49 108.79 108.43 108.43 7300 108.43 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20240325 0 14.78 14.786 14.78 14.786 700 14.786 up up correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20240325 0 29.22 29.29 29.17 29.235 8000 29.235 up up correct
KEUA.US KraneShares European Carbon Allowance ETF 20240325 0 22.21 22.22 22.06 22.165 12700 22.165 down down correct
KFVG.US KraneShares CICC China 5G & Semiconductor Index ETF 20240325 0 15 15 14.89 14.89 3100 14.89 down down correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20240325 0 20.5 20.7 20.48 20.51 15400 20.51 up up correct
KGRO.US KraneShares China Innovation ETF 20240325 0 12.48 12.48 12.48 12.48 0 12.48
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20240325 0 24.7 24.737 24.7 24.73 1300 24.569 up up correct
KIE.US SPDR S&P Insurance ETF 20240325 0 50.78 51.19 50.78 51.09 411300 51.09 up up correct
KLDW.US Knowledge Leaders Developed World ETF 20240325 0 44.59 44.59 44.479 44.479 1000 44.479 down down correct
KLNE.US Direxion Daily Global Clean Energy Bull 2X Shares 20240325 0 6.52 6.582 6.48 6.491 21200 6.491 down down correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20240325 0 29.81 29.98 29.683 29.92 129900 29.92 up down incorrect
KNOW.US Direxion All Cap Insider Sentiment Shares 20240325 0 10.45 10.45 10.4341 10.4341 136 10.4189 down up incorrect
KOCG.US SHP ETF Trust 20240325 0 25.551 25.551 25.551 25.551 100 25.551
KOIN.US Capital Link NextGen Protocol ETF 20240325 0 32.79 32.902 32.79 32.902 500 32.902 up down incorrect
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20240325 0 92.233 92.233 92.233 92.233 100 92.233
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20240325 0 149.08 150.38 144.74 147.51 647400 147.51 down up incorrect
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20240325 0 47.06 47.44 47.06 47.24 81400 47.24 up down incorrect
KONG.US ETF Opportunities Trust 20240325 0 27.42 27.42 27.351 27.401 11000 27.401 down up incorrect
KORP.US American Century Diversified Corporate Bond ETF 20240325 0 46.193 46.193 46.13 46.15 11400 46.15 down up incorrect
KORU.US Direxion Shares ETF Trust 20240325 0 9.43 9.65 9.43 9.64 238700 9.64 up down incorrect
KRBN.US KraneShares Global Carbon ETF 20240325 0 30.88 31.89 30.8 31.51 73900 31.51 up down incorrect
KRE.US SPDR S&P Regional Banking ETF 20240325 0 48.57 49.13 48.44 48.54 7018500 48.54 down up incorrect
KSA.US iShares MSCI Saudi Arabia ETF 20240325 0 44.46 44.535 44.4 44.46 444600 44.46
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20240325 0 11.1 11.174 11.04 11.14 23600 11.14 up down incorrect
KURE.US KraneShares MSCI All China Health Care Index ETF 20240325 0 14.71 14.77 14.705 14.72 3100 14.72 up down incorrect
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20240325 0 24.034 24.034 23.991 23.991 300 23.831 down up incorrect
KWEB.US KraneShares CSI China Internet ETF 20240325 0 26.22 26.345 26 26.09 13813000 26.09 down down correct
KXI.US iShares Global Consumer Staples ETF 20240325 0 60.35 60.46 60.19 60.2 23100 60.2 down down correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20240325 0 7.67 7.87 7.39 7.81 11252500 7.81 up up correct
LABU.US Direxion Shares ETF Trust 20240325 0 126.41 131.07 123.04 124.14 2059900 124.14 down down correct
LCG.US Sterling Capital Focus Equity ETF 20240325 0 30.25 30.369 30.25 30.342 1500 30.342 up up correct
LCR.US Leuthold Core ETF 20240325 0 33.53 33.58 33.51 33.52 14400 33.52 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20240325 0 45.44 45.6 45.436 45.436 7900 45.436 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20240325 0 56.99 57.07 56.93 56.96 41100 56.96 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20240325 0 94.91 94.97 94.83 94.88 28800 94.88 down down correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20240325 0 36.16 36.19 36.13 36.17 25200 36.17 up up correct
LGH.US HCM Defender 500 Index ETF 20240325 0 46.15 46.26 46.09 46.14 22000 46.14 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20240325 0 153.67 153.67 153.1 153.17 17700 153.17 down down correct
LGOV.US First Trust Exchange 20240325 0 21.38 21.38 21.21 21.31 122400 21.31 down down correct
LIT.US Global X Funds 20240325 0 44.76 45.35 44.7 44.74 563400 44.74 down down correct
LOPP.US Gabelli ETFs Trust 20240325 0 26.138 26.138 26.138 26.138 100 26.138
LOUP.US Innovator ETFs Trust 20240325 0 47.29 47.795 47.29 47.738 9300 47.738 up up correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20240325 0 108.66 108.66 108.24 108.3 23291000 108.3 down down correct
LQDB.US iShares Trust 20240325 0 85.348 85.348 85.348 85.348 100 85.348
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20240325 0 94 94 93.87 93.89 24100 93.89 down down correct
LRGF.US iShares MSCI USA Multifactor ETF 20240325 0 53.61 53.68 53.525 53.54 91400 53.54 down down correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20240325 0 39.03 39.44 39.03 39.226 21700 39.226 up up correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20240325 0 38.72 38.83 38.68 38.68 6800 38.68 down down correct
LSAT.US Two Roads Shared Trust 20240325 0 38.122 38.3 38.122 38.16 8600 38.16 up up correct
LSST.US Natixis ETF Trust 20240325 0 23.97 23.975 23.97 23.975 7600 23.871 up up correct
LTL.US ProShares Ultra Telecommunications 20240325 0 62.33 62.91 62.33 62.77 1900 62.77 up up correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20240325 0 55.25 55.31 54.75 54.81 92700 54.81 down down correct
LVOL.US American Century Low Volatility ETF 20240325 0 50.63 50.63 50.576 50.576 300 50.576 down down correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20240325 0 37.39 37.39 37.31 37.385 800 37.385 down down correct
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20240325 0 19.73 19.81 19.73 19.76 78000 19.76 up up correct
MBOX.US Freedom Day Dividend ETF 20240325 0 31.96 31.96 31.789 31.789 2700 31.686 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20240325 0 20.38 20.38 20.35 20.38 5900 20.38
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20240325 0 546.3 548.75 545.77 545.77 595700 545.77 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20240325 0 86.18 86.54 86.07 86.08 80600 86.08 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20240325 0 74.24 74.58 74.19 74.19 73500 74.19 down down correct
META.US Roundhill Ball Metaverse ETF 20240325 0 505.79 507.22 500.2411 503.02 8380617 503.02 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20240325 0 32.92 33.17 32.31 32.72 7000 32.72 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20240325 0 30.49 30.568 30.49 30.49 15700 30.49
MFEM.US PIMCO RAFI Dynamic Multi 20240325 0 19.52 19.56 19.52 19.535 5000 19.535 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20240325 0 46.8 46.8 46.582 46.582 2100 46.582 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20240325 0 186.18 186.56 185.98 186.17 124500 186.17 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20240325 0 287.54 288.85 286.47 287.91 185800 287.91 up up correct
MGV.US Vanguard World Fund 20240325 0 117.78 118.09 117.55 117.61 154500 117.61 down down correct
MID.US American Century Mid Cap Growth Impact ETF 20240325 0 57.22 57.22 57.094 57.094 800 57.094 down down correct
MIDE.US DBX ETF Trust 20240325 0 29.44 29.44 29.369 29.369 200 29.369 down down correct
MIDU.US Direxion Shares ETF Trust 20240325 0 53.54 54.11 53.24 53.27 60900 53.27 down down correct
MINO.US PIMCO ETF Trust 20240325 0 45.66 45.66 45.6 45.6 20900 45.6 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20240325 0 100.45 100.47 100.44 100.47 503700 100.47 up up correct
MJ.US ETFMG Alternative Harvest ETF 20240325 0 4.1 4.11 3.82 3.83 7071800 3.774 down down correct
MJUS.US ETF Managers Trust 20240325 0 2.12 2.17 2.04 2.06 33200 2.017 down down correct
MLPA.US Global X MLP ETF 20240325 0 47.8 48.24 47.68 47.76 76500 47.76 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20240325 0 24.083 24.083 23.808 23.808 22600 23.808 down down correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20240325 0 57.32 57.32 57.32 57.32 200 57.32
MLPX.US Global X MLP & Energy Infrastructure ETF 20240325 0 48.03 48.45 48.03 48.15 143500 48.15 up up correct
MMIN.US IQ MacKay Municipal Insured ETF 20240325 0 24.4 24.41 24.32 24.41 71400 24.41 up up correct
MMIT.US IndexIQ Active ETF Trust 20240325 0 24.45 24.45 24.387 24.4 69900 24.4 down down correct
MMLG.US First Trust Exchange 20240325 0 27.68 27.72 27.637 27.637 3700 27.637 down down correct
MMSC.US MMSC 20240325 0 19.47 19.48 19.369 19.369 4200 19.369 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20240325 0 230.22 230.23 229.62 229.62 800 229.62 down down correct
MNA.US IQ Merger Arbitrage ETF 20240325 0 31.35 31.44 31.35 31.39 28225 31.39 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20240325 0 73.86 74.24 73.71 73.82 75300 73.82 down down correct
MOON.US Direxion Moonshot Innovators ETF 20240325 0 10.47 10.64 10.42 10.44 15400 10.44 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20240325 0 11.47 11.57 11.47 11.49 404300 11.49 up up correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20240325 0 43.54 43.58 43.524 43.524 700 43.524 down down correct
MRAD.US Guinness Atkinson Funds 20240325 0 15.526 15.526 15.526 15.526 100 15.526
MSOS.US AdvisorShares Pure US Cannabis ETF 20240325 0 9.6 9.77 9.03 9.09 10625500 9.09 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20240325 0 43.32 43.43 43.318 43.378 2800 43.378 up up correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20240325 0 26.23 26.23 26.17 26.17 100 26.17 down down correct
MUB.US iShares Trust 20240325 0 107.88 107.93 107.55 107.55 2457100 107.55 down up incorrect
MUNI.US PIMCO ETF Trust 20240325 0 52.6 52.6 52.5 52.5 103300 52.5 down up incorrect
MUSI.US American Century Multisector Income ETF 20240325 0 43.363 43.38 43.32 43.35 16900 43.35 down up incorrect
MUST.US Columbia Multi 20240325 0 20.75 20.77 20.73 20.75 55100 20.75
MVPS.US Amplify Thematic All 20240325 0 21.42 21.437 21.39 21.437 400 21.437 up down incorrect
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20240325 0 17.95 18.04 17.949 17.949 1000 17.949 down up incorrect
MVV.US ProShares Ultra MidCap400 20240325 0 66.48 66.48 65.92 65.94 8500 65.94 down up incorrect
MXI.US iShares Global Materials ETF 20240325 0 88.25 88.54 88.25 88.35 2900 88.35 up down incorrect
MYY.US ProShares Short MidCap400 20240325 0 19.93 20.03 19.93 20.03 1200 20.03 up down incorrect
MZZ.US ProShares UltraShort MidCap400 20240325 0 10.9 10.9 10.85 10.9 900 10.9
NACP.US Impact Shares Trust I 20240325 0 38.08 38.14 38.07 38.12 12900 38.009 up down incorrect
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20240325 0 144.41 145.425 141.29 141.39 101700 141.39 down up incorrect
NANR.US SPDR S&P North American Natural Resources ETF 20240325 0 52.81 53.34 52.81 53.1 14700 53.1 up down incorrect
NDVG.US Nuveen Dividend Growth ETF 20240325 0 29.377 29.377 29.377 29.377 100 29.285
NERD.US Listed Funds Trust 20240325 0 15.23 15.32 15.23 15.31 2100 15.31 up up correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20240325 0 23.04 23.13 22.95 23.014 4200 23.014 down down correct
NFLT.US Virtus Newfleet Multi 20240325 0 22.43 22.47 22.37 22.42 28000 22.42 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20240325 0 53.97 54.11 53.95 53.97 30500 53.97
NGE.US Global X Funds 20240325 0 3.74 3.74 3.72 3.74 18296 3.74
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20240325 0 75.55 76.38 75.25 75.29 15500 75.29 down down correct
NORW.US Global X MSCI Norway ETF 20240325 0 24.59 24.76 24.54 24.66 4900 24.66 up up correct
NRGD.US MicroSectors U.S. Big Oil Index 20240325 0 149.3 150.95 147.08 150.72 34400 150.72 up up correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20240325 0 585.41 609.42 585.41 594.765 26100 594.765 up up correct
NSCS.US Nuveen Small Cap Select ETF 20240325 0 26.223 26.223 26.223 26.223 100 26.223
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20240325 0 28.17 28.29 28.17 28.255 7800 28.255 up up correct
NTSI.US WisdomTree International Efficient Core Fund 20240325 0 36.79 36.945 36.79 36.83 12300 36.83 up up correct
NTSX.US WisdomTree Trust 20240325 0 42.34 42.39 42.26 42.27 46500 42.27 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20240325 0 20.83 20.83 20.8 20.8 2000 20.8 down up incorrect
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20240325 0 21.93 21.93 21.88 21.9 48000 21.9 down up incorrect
NUGO.US Nushares ETF Trust 20240325 0 29.57 29.682 29.5 29.596 7900 29.596 up down incorrect
NUGT.US Direxion Shares ETF Trust 20240325 0 30.59 31.78 30.54 30.73 1562800 30.73 up down incorrect
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20240325 0 21.09 21.12 21.07 21.1 10800 21.1 up down incorrect
NUSA.US Nuveen Enhanced Yield 1 20240325 0 22.88 22.88 22.88 22.88 100 22.88
NUSI.US Nationwide Risk 20240325 0 23.59 23.6 23.55 23.6 52800 23.6 up down incorrect
NWLG.US Nuveen Winslow Large 20240325 0 29.63 29.63 29.609 29.609 100 29.609 down up incorrect
NYF.US iShares New York Muni Bond ETF 20240325 0 53.87 53.87 53.8 53.85 71400 53.85 down up incorrect
OALC.US Unified Series Trust 20240325 0 27.09 27.19 27.09 27.13 24500 27.13 up down incorrect
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20240325 0 20.88 20.91 20.88 20.895 11500 20.895 up down incorrect
OCEN.US IndexIQ ETF Trust 20240325 0 22.397 22.397 22.397 22.397 100 22.397
OCIO.US ClearShares OCIO ETF 20240325 0 31.985 31.985 31.985 31.985 200 31.818
OEF.US iShares S&P 100 ETF 20240325 0 246.51 247.19 246.25 246.7 106100 246.7 up down incorrect
OGCP.US Empire State Realty OP L.P 20240325 0 10.05 10.05 10.05 10.05 0 10.05
OIH.US VanEck Vectors ETF Trust 20240325 0 332.58 336.8 332.26 334.32 343200 334.32 up up correct
OILU.US Bank of Montreal 20240325 0 44.77 46.58 44.77 45.665 78100 45.665 up up correct
OND.US ProShares Trust 20240325 0 27.874 27.874 27.874 27.874 100 27.874
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20240325 0 113.992 113.992 113.578 113.578 400 113.578 down down correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20240325 0 121.92 122.41 121.883 121.883 7800 121.883 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20240325 0 106.21 106.58 106.196 106.196 25200 106.196 down down correct
ONLN.US ProShares Online Retail ETF 20240325 0 38.97 39.09 38.63 38.64 13400 38.64 down down correct
ONOF.US Global X Funds 20240325 0 32.6 32.62 32.5 32.504 8100 32.504 down down correct
OOTO.US Direxion Daily Travel & Vacation Bull 2X Shares 20240325 0 15.98 15.98 15.81 15.91 5000 15.91 down down correct
OPER.US ETF Series Solutions 20240325 0 100.38 100.54 100.38 100.54 8800 100.14 up up correct
OUNZ.US VanEck Merk Gold Trust 20240325 0 21 21.09 20.98 20.99 923800 20.99 down down correct
OVB.US Overlay Shares Core Bond ETF 20240325 0 20.83 20.86 20.79 20.792 2900 20.792 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20240325 0 24.72 24.72 24.651 24.651 400 24.651 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20240325 0 42.24 42.3 42.15 42.167 2700 42.167 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20240325 0 31.125 31.16 31.093 31.093 1800 31.093 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20240325 0 22.5 22.5 22.44 22.44 8900 22.44 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20240325 0 33.407 33.407 33.32 33.321 1200 33.321 down down correct
OVT.US Listed Funds Trust 20240325 0 22.27 22.28 22.254 22.258 5100 22.258 down down correct
OWNS.US Impact Shares Trust I 20240325 0 17.05 17.06 17.03 17.055 6100 16.892 up up correct
PAB.US PGIM ETF Trust 20240325 0 41.884 41.884 41.884 41.884 100 41.884
PALC.US Pacer Lunt Large Cap Multi 20240325 0 46.65 46.77 46.48 46.61 24000 46.61 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20240325 0 92.75 94.4 92.33 92.65 35700 92.65 down down correct
PAMC.US Pacer Lunt MidCap Multi 20240325 0 45.5 45.53 45.353 45.353 3100 45.353 down down correct
PBD.US Invesco Global Clean Energy ETF 20240325 0 13.99 14.11 13.97 13.97 33600 13.97 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20240325 0 64.76 64.87 64.57 64.68 4100 64.68 down down correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20240325 0 48.81 48.8799 48.57 48.57 11285 48.57 down down correct
PBP.US Invesco Exchange 20240325 0 22.28 22.43 22.28 22.42 15300 22.42 up up correct
PBW.US Invesco WilderHill Clean Energy ETF 20240325 0 21.95 22.45 21.84 21.86 272900 21.86 down down correct
PCEF.US Invesco Exchange 20240325 0 18.72 18.72 18.64 18.68 188500 18.68 down down correct
PCY.US Invesco Exchange 20240325 0 20.46 20.47 20.43 20.46 180700 20.46
PDN.US Invesco FTSE RAFI Developed Markets ex 20240325 0 32.55 32.74 32.55 32.7 24400 32.7 up up correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20240325 0 45.56 45.67 45.42 45.42 25000 45.42 down down correct
PEXL.US Pacer Funds Trust 20240325 0 49.15 49.15 48.97 48.97 6800 48.97 down down correct
PFFA.US ETFis Series Trust I 20240325 0 21.09 21.1 21 21.03 216000 21.03 down down correct
PFFD.US Global X U.S. Preferred ETF 20240325 0 20.29 20.31 20.17 20.19 859000 20.19 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20240325 0 10.49 10.59 10.37 10.5199 10510 10.5199 up up correct
PFFR.US ETFis Series Trust I 20240325 0 18.81 18.91 18.72 18.72 34200 18.72 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20240325 0 23.95 23.95 23.724 23.76 62900 23.76 down down correct
PFIG.US Invesco Exchange 20240325 0 23.47 23.47 23.39 23.42 5000 23.42 down down correct
PFIX.US Simplify Exchange Traded Funds 20240325 0 46.75 47.5999 46.74 47.25 81722 47.25 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20240325 0 21.49 21.49 21.3 21.31 47500 21.19 down down correct
PFUT.US Putnam Sustainable Future ETF 20240325 0 24.05 24.17 24.05 24.1 27400 24.1 up up correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20240325 0 17.95 17.95 17.81 17.84 651100 17.84 down down correct
PGF.US Invesco Financial Preferred ETF 20240325 0 15.27 15.28 15.17 15.19 80500 15.19 down down correct
PGHY.US Invesco Exchange 20240325 0 19.7 19.75 19.7 19.75 20000 19.75 up down incorrect
PGRO.US Putnam Focused Large Cap Growth ETF 20240325 0 32.88 32.99 32.86 32.86 5900 32.86 down up incorrect
PGX.US Invesco Preferred ETF 20240325 0 11.98 12.01 11.9 11.92 2236500 11.92 down down correct
PHB.US Invesco Exchange 20240325 0 18.09 18.11 18.09 18.11 78000 18.11 up up correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20240325 0 36.79 36.79 36.47 36.52 41000 36.52 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20240325 0 34.87 34.94 34.87 34.92 7200 34.92 up up correct
PHYS.US Sprott Physical Gold Trust 20240325 0 16.86 16.93 16.86 16.87 1484400 16.87 up up correct
PICB.US Invesco Exchange 20240325 0 22.34 22.37 22.34 22.34 8700 22.34
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20240325 0 92.143 92.143 92.143 92.143 100 91.584
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20240325 0 8.03 8.09 7.78 7.81 47200 7.81 down down correct
PIN.US Invesco India ETF 20240325 0 26.21 26.26 26.06 26.25 31600 26.25 up up correct
PINK.US Simplify Exchange Traded Funds 20240325 0 30.21 30.37 30.09 30.14 38400 30.14 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20240325 0 79.48 79.69 79.07 79.12 12300 79.12 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20240325 0 73.38 73.71 73.29 73.29 15900 73.29 down down correct
PLDR.US Putnam Sustainable Leaders ETF 20240325 0 30.84 30.84 30.768 30.768 40200 30.768 down down correct
PLTM.US GraniteShares Platinum Trust 20240325 0 8.8 8.84 8.77 8.78 38700 8.78 down down correct
PPA.US Invesco Aerospace & Defense ETF 20240325 0 100.67 100.81 100.05 100.18 122400 100.18 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20240325 0 83.32 83.8 83.02 83.11 90100 83.11 down down correct
PQDI.US Principal Exchange 20240325 0 18.625 18.625 18.625 18.625 100 18.625
PREF.US Principal Spectrum Preferred Securities Active ETF 20240325 0 18.13 18.15 18.087 18.15 146800 18.15 up up correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20240325 0 37.79 37.94 37.79 37.81 296400 37.81 up up correct
PSI.US Invesco Dynamic Semiconductors ETF 20240325 0 55.71 56.78 55.51 56.24 77300 56.24 up up correct
PSIL.US PSIL 20240325 0 1.47 1.47 1.43 1.46 46200 1.46 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20240325 0 35.21 35.21 34.92 34.97 71000 34.97 down down correct
PSLV.US Sprott Physical Silver Trust 20240325 0 8.23 8.28 8.19 8.21 3869800 8.21 down down correct
PSP.US Invesco Exchange 20240325 0 65.28 65.65 65.24 65.28 10300 65.28
PSQ.US ProShares Trust 20240325 0 8.76 8.78 8.71 8.73 10693200 8.73 down down correct
PSR.US Invesco Active U.S. Real Estate Fund 20240325 0 86.15 86.15 85.71 85.74 2600 85.74 down down correct
PST.US ProShares UltraShort 7 20240325 0 23.33 23.43 23.33 23.4 13100 23.4 up up correct
PTBD.US Pacer Funds Trust 20240325 0 20.37 20.41 20.36 20.375 17600 20.375 up up correct
PTIN.US Pacer Trendpilot International ETF 20240325 0 29.04 29.12 28.997 29.06 5800 29.06 up up correct
PULS.US PGIM Ultra Short Bond ETF 20240325 0 49.68 49.68 49.66 49.67 1262900 49.67 down down correct
PUTW.US WisdomTree Trust 20240325 0 33.33 33.33 33.13 33.223 13200 33.223 down down correct
PVI.US Invesco Exchange 20240325 0 24.79 24.79 24.76 24.79 900 24.79
PWB.US Invesco Dynamic Large Cap Growth ETF 20240325 0 90.09 90.09 89.57 89.69 54800 89.69 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20240325 0 55.53 55.88 55.53 55.69 35100 55.69 up up correct
PWZ.US Invesco Exchange 20240325 0 25.08 25.08 24.85 24.94 219900 24.94 down down correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20240325 0 35.06 35.52 35.06 35.29 55800 35.29 up up correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20240325 0 49.25 49.49 49.25 49.27 55200 49.27 up up correct
PXH.US Invesco Exchange 20240325 0 19.24 19.33 19.24 19.31 90100 19.31 up up correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20240325 0 31.32 31.71 31.32 31.51 4700 31.51 up up correct
PZA.US Invesco Exchange 20240325 0 23.85 23.87 23.79 23.82 392600 23.82 down down correct
PZT.US Invesco Exchange 20240325 0 22.97 23.01 22.95 22.98 8500 22.98 up up correct
QAI.US IQ Hedge Multi 20240325 0 30.32 30.8 30.32 30.8 55000 30.8 up up correct
QARP.US DBX ETF Trust 20240325 0 48.41 48.49 48.41 48.49 1300 48.49 up up correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20240325 0 63.52 63.7 63.52 63.53 6300 63.53 up up correct
QDF.US FlexShares Trust 20240325 0 65.45 65.52 65.28 65.28 52900 65.28 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20240325 0 34.09 34.16 34.02 34.02 1500 34.02 down down correct
QDPL.US Pacer Funds Trust 20240325 0 36.1 36.1 36 36.03 57900 35.5193 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20240325 0 75.76 76.085 75.76 75.79 33400 75.79 up up correct
QEMM.US SPDR Index Shares Funds 20240325 0 57.75 57.75 57.65 57.65 1600 57.65 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20240325 0 85 85.21 84.9 84.95 31300 84.95 down down correct
QID.US ProShares UltraShort QQQ 20240325 0 8.97 9.01 8.85 8.92 12162200 8.92 down down correct
QINT.US American Century Quality Diversified International ETF 20240325 0 49.53 49.53 49.4 49.41 15700 49.41 down down correct
QLD.US ProShares Ultra QQQ 20240325 0 87.41 88.5 87.03 87.89 2121200 87.89 up up correct
QLTA.US iShares Aaa 20240325 0 47.39 47.39 47.26 47.26 196900 47.26 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20240325 0 60.27 60.32 60.224 60.224 194700 60.224 down down correct
QLVD.US FlexShares Developed Markets ex 20240325 0 26.675 26.68 26.648 26.648 618600 26.648 down down correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20240325 0 24.08 24.099 24.03 24.099 326000 24.099 up up correct
QPX.US AdvisorShares Q Dynamic Growth ETF 20240325 0 32.58 32.64 32.546 32.546 2600 32.546 down down correct
QQH.US HCM Defender 100 Index ETF 20240325 0 54.94 55.27 54.68 55.06 16200 55.06 up up correct
QQQE.US Direxion NASDAQ 20240325 0 88.56 88.73 88.34 88.6 53100 88.6 up up correct
QRFT.US QRAFT AI 20240325 0 47.983 48.025 47.957 47.957 500 47.957 down down correct
QTUM.US Defiance Quantum ETF 20240325 0 60.78 61.6 60.69 61.36 35000 61.36 up up correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20240325 0 42.57 42.57 42.44 42.494 1500 42.494 down down correct
QUS.US SPDR MSCI USA StrategicFactors ETF 20240325 0 144.08 144.42 144.08 144.21 9000 144.21 up up correct
QVML.US Invesco Exchange 20240325 0 30.97 30.98 30.905 30.905 1900 30.905 down down correct
QVMM.US Invesco Exchange 20240325 0 27.68 27.728 27.68 27.728 200 27.728 up up correct
QVMS.US Invesco Exchange 20240325 0 25.059 25.059 25.059 25.059 100 25.059
QWLD.US SPDR MSCI World StrategicFactors ETF 20240325 0 118.8 119.107 118.8 118.95 4200 118.95 up up correct
RAAX.US VanEck Inflation Allocation ETF 20240325 0 26.35 26.69 26.35 26.45 66500 26.45 up up correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20240325 0 35.03 35.09 35.03 35.062 5700 35.062 up up correct
RAVI.US FlexShares Ready Access Variable Income Fund 20240325 0 75.44 75.44 75.4 75.41 19000 75.41 down down correct
RAYC.US The Advisors' Inner Circle Fund III 20240325 0 13.496 13.496 13.45 13.475 28200 13.475 down down correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20240325 0 44.66 44.89 44.62 44.7 25900 44.7 up up correct
RDOG.US ALPS REIT Dividend Dogs ETF 20240325 0 35.86 35.86 35.69 35.69 1900 35.69 down down correct
RECS.US Columbia ETF Trust I 20240325 0 30.75 30.84 30.736 30.81 207100 30.81 up up correct
REET.US iShares Global REIT ETF 20240325 0 23.22 23.31 23.1 23.11 522700 23.11 down down correct
REK.US ProShares Short Real Estate 20240325 0 18.85 18.98 18.85 18.98 3400 18.98 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20240325 0 10.66 10.84 10.28 10.29 179500 10.29 down down correct
REVS.US Columbia Research Enhanced Value ETF 20240325 0 23.54 23.54 23.507 23.507 3700 23.507 down down correct
REW.US ProShares UltraShort Technology 20240325 0 6.87 6.95 6.77 6.82 48000 6.82 down down correct
REZ.US iShares Trust 20240325 0 70.27 70.65 69.67 69.67 24600 69.67 down down correct
RFCI.US ALPS ETF Trust 20240325 0 22.24 22.26 22.24 22.24 500 22.24
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20240325 0 50 50.04 49.305 49.92 1600 49.92 down down correct
RFFC.US RiverFront Dynamic US Flex 20240325 0 52.69 52.69 52.632 52.632 700 52.632 down down correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20240325 0 50.3 50.5 50.25 50.28 58000 50.28 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20240325 0 115.51 116.5 115.51 115.98 8800 115.98 up up correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20240325 0 47.23 47.23 46.9 46.93 20027 46.93 down down correct
RHRX.US Starboard Investment Trust 20240325 0 14.6 14.62 14.55 14.55 8400 14.55 down down correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20240325 0 32.35 32.4278 32.2243 32.27 127408 32.27 down down correct
RHTX.US Starboard Investment Trust 20240325 0 14.838 14.838 14.838 14.838 100 14.838
RIET.US Hoya Capital High Dividend Yield ETF 20240325 0 10.18 10.29 10.18 10.2 57100 10.2 up up correct
RIGS.US RiverFront Strategic Income Fund 20240325 0 23.29 23.29 22.81 22.86 9500 22.86 down up incorrect
RINF.US ProShares Inflation Expectations ETF 20240325 0 32.46 32.56 32.29 32.29 3400 32.29 down up incorrect
RISN.US Inspire Tactical Balanced ESG ETF 20240325 0 26.685 26.7 26.56 26.573 2900 26.4979 down up incorrect
RISR.US FolioBeyond Rising Rates ETF 20240325 0 33.6 33.65 33.31 33.397 7700 33.217 down up incorrect
RLY.US SSGA Active Trust 20240325 0 27.5 27.68 27.5 27.6 210800 27.6 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20240325 0 23.22 23.24 23.185 23.207 3000 23.207 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20240325 0 58.08 58.36 58 58.23 165900 58.23 up up correct
RODM.US Lattice Strategies Trust 20240325 0 27.82 27.915 27.82 27.82 217400 27.82
ROKT.US SPDR Kensho Final Frontiers ETF 20240325 0 44.23 44.23 44.1 44.1 600 44.1 down down correct
ROM.US ProShares Trust 20240325 0 60.59 61.33 60.29 60.86 28600 60.86 up up correct
ROOF.US IQ U.S. Real Estate Small Cap ETF 20240325 0 19.37 19.41 19.34 19.34 1300 19.34 down down correct
RORO.US ATAC US Rotation ETF 20240325 0 18.04 18.08 18.04 18.04 4000 18.04
ROSC.US Hartford Multifactor Small Cap ETF 20240325 0 40.73 40.77 40.599 40.599 800 40.599 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20240325 0 47.63 47.65 47.52 47.52 11600 47.52 down down correct
RPAR.US RPAR Risk Parity ETF 20240325 0 19.07 19.08 18.98 18.98 38000 18.98 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20240325 0 36.65 36.92 36.65 36.75 165600 36.75 up up correct
RPV.US Invesco S&P 500 Pure Value ETF 20240325 0 86.06 86.7 86.06 86.22 183600 86.22 up up correct
RSP.US Invesco S&P 500 Equal Weight ETF 20240325 0 166.63 167.05 166.26 166.28 2903700 166.28 down down correct
RSPE.US Invesco Exchange 20240325 0 25.48 25.48 25.41 25.41 5000 25.41 down down correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20240325 0 35.4 35.6468 35.4 35.55 11416 35.55 up up correct
RUFF.US ETF Opportunities Trust 20240325 0 24.71 24.75 24.66 24.75 1400 24.75 up up correct
RVNU.US DBX ETF Trust 20240325 0 25.82 25.82 25.62 25.68 41500 25.68 down down correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20240325 0 41.73 41.95 41.53 41.53 134400 41.53 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20240325 0 112.46 112.94 112.46 112.61 15400 112.61 up up correct
RWL.US Invesco S&P 500 Revenue ETF 20240325 0 92.61 92.76 92.39 92.51 94900 92.51 down down correct
RWM.US ProShares Short Russell2000 20240325 0 20.51 20.52 20.38 20.52 1481700 20.52 up up correct
RWO.US SPDR Index Shares Funds 20240325 0 42.01 42.15 41.77 41.77 58600 41.77 down down correct
RWR.US SPDR Dow Jones REIT ETF 20240325 0 91.95 92.37 91.22 91.22 286500 91.22 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20240325 0 25.84 25.93 25.79 25.84 18100 25.84
RXD.US ProShares UltraShort Health Care 20240325 0 10.61 10.61 10.52 10.58 1600 10.58 down down correct
RXI.US iShares Trust 20240325 0 166.22 166.96 166.22 166.45 1300 166.45 up up correct
RXL.US ProShares Ultra Health Care 20240325 0 103.02 103.02 102.25 102.48 4100 102.48 down down correct
RYH.US Invesco S&P 500 Equal Weight Health Care ETF 20240325 0 31.41 31.51 31.25 31.31 63367 31.31 down down correct
RYJ.US Invesco Raymond James SB 20240325 0 65.3643 65.3643 65.3643 65.3643 0 65.3643
RYT.US Invesco S&P 500 Equal Weight Technology ETF 20240325 0 34.72 34.985 34.7 34.81 319338 34.81 up up correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20240325 0 47.71 47.85 47.43 47.43 7200 47.43 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20240325 0 104.04 104.44 103.89 104.1 4200 104.1 up up correct
SAA.US ProShares Trust 20240325 0 24.39 24.39 24.05 24.26 10100 24.26 down up incorrect
SAEF.US Schwab Strategic Trust 20240325 0 24.18 24.18 24.04 24.044 2000 24.044 down up incorrect
SBB.US ProShares Short SmallCap600 20240325 0 16.05 16.05 15.94 16.03 2800 16.03 down up incorrect
SBIO.US ALPS ETF Trust 20240325 0 34.9 34.92 34.395 34.4 4600 34.4 down up incorrect
SCC.US ProShares UltraShort Consumer Services 20240325 0 14.77 14.77 14.59 14.68 900 14.68 down up incorrect
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20240325 0 36.614 36.614 36.614 36.614 100 36.614
SCHA.US Schwab U.S. Small 20240325 0 48.22 48.47 48.12 48.13 931800 48.13 down up incorrect
SCHB.US Schwab U.S. Broad Market ETF 20240325 0 60.58 60.69 60.55 60.58 807900 60.58
SCHC.US Schwab Strategic Trust 20240325 0 35.37 35.53 35.37 35.43 432500 35.43 up down incorrect
SCHD.US Schwab U.S. Dividend Equity ETF 20240325 0 79.38 79.82 79.37 79.4 3635200 79.4 up down incorrect
SCHE.US Schwab Emerging Markets Equity ETF 20240325 0 25.08 25.15 25.08 25.1 1015100 25.1 up down incorrect
SCHF.US Schwab Strategic Trust 20240325 0 38.79 38.96 38.78 38.83 3545800 38.83 up up correct
SCHG.US Schwab Strategic Trust 20240325 0 92.84 93.28 92.55 93.01 1076500 93.01 up up correct
SCHH.US Schwab U.S. REIT ETF 20240325 0 19.87 19.95 19.74 19.76 2821100 19.76 down down correct
SCHI.US Schwab 5 20240325 0 44.48 44.48 44.35 44.37 269300 44.37 down down correct
SCHJ.US Schwab 1 20240325 0 48.31 48.325 48.28 48.29 48800 48.29 down down correct
SCHK.US Schwab 1000 ETF 20240325 0 50.3 50.4 50.28 50.3 158600 50.3
SCHM.US Schwab U.S. Mid 20240325 0 80.13 80.46 80.09 80.09 218300 80.09 down down correct
SCHO.US Schwab Short 20240325 0 48.21 48.22 48.18 48.19 731800 48.19 down down correct
SCHP.US Schwab U.S. TIPS ETF 20240325 0 52.11 52.11 51.95 51.95 2293200 51.95 down down correct
SCHQ.US Schwab Long 20240325 0 33.45 33.45 33.31 33.38 277300 33.38 down down correct
SCHR.US Schwab Strategic Trust 20240325 0 49.01 49.01 48.93 48.95 454000 48.95 down down correct
SCHV.US Schwab Strategic Trust 20240325 0 74.7 74.95 74.56 74.62 298800 74.62 down down correct
SCHX.US Schwab U.S. Large 20240325 0 61.69 61.81 61.65 61.69 1171900 61.69
SCHY.US Schwab Strategic Trust 20240325 0 24.04 24.15 24.04 24.05 229200 24.05 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20240325 0 45.92 45.92 45.83 45.86 442600 45.86 down down correct
SCJ.US iShares MSCI Japan Small 20240325 0 75.13 75.24 74.93 74.95 30200 74.95 down up incorrect
SCO.US ProShares UltraShort Bloomberg Crude Oil 20240325 0 16.5 16.5 16.1 16.22 1667900 16.22 down up incorrect
SCRD.US SCRD 20240325 0 41.456 41.456 41.456 41.456 0 41.456
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20240325 0 18.74 18.88 18.74 18.86 6500 18.86 up down incorrect
SDD.US ProShares UltraShort SmallCap600 20240325 0 18.43 18.61 18.43 18.61 400 18.61 up down incorrect
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20240325 0 25.27 25.33 25.237 25.237 1400 25.237 down up incorrect
SDIV.US Global X SuperDividend ETF 20240325 0 21.39 21.56 21.38 21.48 208700 21.48 up down incorrect
SDOG.US ALPS Sector Dividend Dogs ETF 20240325 0 52.87 53.23 52.87 52.92 72600 52.92 up down incorrect
SDOW.US ProShares UltraPro Short Dow30 20240325 0 16.19 16.32 16.16 16.3 6397900 16.3 up down incorrect
SDP.US ProShares UltraShort Utilities 20240325 0 12.12 12.12 12.09 12.09 400 12.09 down up incorrect
SDS.US ProShares UltraShort S&P500 20240325 0 25.12 25.15 25.02 25.12 4439400 25.12
SDY.US SPDR S&P Dividend ETF 20240325 0 128.85 129.34 128.45 128.52 328500 128.52 down down correct
SEF.US ProShares Short Financials 20240325 0 10.32 10.38 10.32 10.38 4000 10.38 up up correct
SEIX.US Virtus ETF Trust II 20240325 0 23.93 23.95 23.9 23.95 23200 23.95 up up correct
SFY.US Tidal ETF Trust 20240325 0 18.46 18.5 18.435 18.46 187100 18.46
SFYF.US SoFi Social 50 ETF 20240325 0 32.67 33.03 32.67 32.961 2300 32.961 up up correct
SFYX.US Tidal ETF Trust 20240325 0 13.79 13.86 13.79 13.81 34000 13.81 up up correct
SGDJ.US Sprott Funds Trust 20240325 0 29.38 29.83 29.37 29.444 28200 29.444 up up correct
SGDM.US Sprott Gold Miners ETF 20240325 0 23.81 24.15 23.77 23.77 42500 23.77 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20240325 0 20.78 20.85 20.75 20.76 1890600 20.76 down down correct
SGOV.US iShares Trust 20240325 0 100.64 100.65 100.64 100.64 2422900 100.64
SH.US ProShares Short S&P500 20240325 0 11.91 11.93 11.89 11.92 5735370 11.92 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20240325 0 105.34 105.34 105.24 105.24 6300 105.24 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20240325 0 47.55 47.55 47.48 47.52 186800 47.52 down down correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20240325 0 41.453 41.453 41.453 41.453 100 41.453
SHYG.US iShares Trust 20240325 0 42.47 42.5 42.45 42.47 863000 42.47
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20240325 0 44.485 44.53 44.411 44.497 16700 44.497 up up correct
SIFI.US Harbor Scientific Alpha Income 20240325 0 43.325 43.325 43.325 43.325 0 43.325
SIHY.US Harbor ETF Trust 20240325 0 45.34 45.5 45.33 45.5 19600 45.5 up up correct
SIJ.US ProShares UltraShort Industrials 20240325 0 9.44 9.56 9.39 9.56 2100 9.56 up up correct
SIL.US Global X Silver Miners ETF 20240325 0 26.2 26.62 26.17 26.18 243100 26.18 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20240325 0 9.56 9.71 9.46 9.46 788100 9.46 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20240325 0 33.81 33.81 33.764 33.764 800 33.764 down down correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20240325 0 23.63 23.78 23.6 23.63 530200 23.63
SIXA.US 6 Meridian Mega Cap Equity ETF 20240325 0 40.63 40.63 40.601 40.601 10100 40.601 down down correct
SIXH.US 6 Meridian Hedged Equity 20240325 0 35.2 35.35 35.14 35.335 5700 35.335 up up correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20240325 0 34.29 34.3 34.265 34.265 5500 34.265 down down correct
SIXS.US 6 Meridian Small Cap Equity ETF 20240325 0 46.65 46.65 46.428 46.428 18200 46.428 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20240325 0 140.21 140.26 139.99 139.99 11700 139.99 down down correct
SJB.US ProShares Trust 20240325 0 17.1 17.12 17.06 17.1 139700 17.1
SJNK.US SPDR Series Trust 20240325 0 25.21 25.22 25.19 25.2 2513900 25.2 down down correct
SKF.US ProShares UltraShort Financials 20240325 0 12.26 12.28 12.23 12.28 5400 12.28 up up correct
SLV.US iShares Silver Trust 20240325 0 22.6 22.73 22.55 22.58 10066700 22.58 down down correct
SLX.US VanEck Vectors Steel ETF 20240325 0 71.95 72.28 71.48 71.5 15900 71.5 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20240325 0 85.68 85.95 85.1 85.1 111300 85.1 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20240325 0 80.65 81.26 80.45 80.47 153900 80.47 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20240325 0 10.75 10.75 10.64 10.73 2500 10.73 down down correct
SMDY.US Syntax ETF Trust 20240325 0 42.742 42.742 42.742 42.742 100 42.742
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20240325 0 6.32 6.4 6.24 6.24 4500 6.24 down down correct
SMLE.US DBX ETF Trust 20240325 0 26.544 26.544 26.544 26.544 100 26.544
SMLF.US iShares MSCI USA Small 20240325 0 62.62 62.766 62.44 62.48 75400 62.48 down down correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20240325 0 108.58 109.36 108.58 109 39700 109 up up correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20240325 0 49.98 50.06 49.96 50.01 16900 50.01 up up correct
SMN.US ProShares Trust 20240325 0 7.12 7.17 7.12 7.16 1100 7.16 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20240325 0 97.03 97.29 97.01 97.29 1500 97.29 up up correct
SNPE.US Xtrackers S&P 500 ESG ETF 20240325 0 47.51 47.62 47.47 47.5 116300 47.5 down down correct
SOXL.US Direxion Shares ETF Trust 20240325 0 44.5 47.175 44.14 45.89 54917691 45.89 up up correct
SOXS.US Direxion Shares ETF Trust 20240325 0 3.37 3.39 3.18 3.26 120835200 3.26 down down correct
SOYB.US Teucrium Soybean 20240325 0 25.13 25.44 25.13 25.37 30600 25.37 up up correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20240325 0 25.23 25.24 25.2 25.22 1385400 25.22 down down correct
SPAX.US Tidal ETF Trust 20240325 0 20.59 20.59 20.33 20.33 400 20.33 down down correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20240325 0 29.06 29.06 28.95 28.97 84900 28.97 down down correct
SPCX.US Collaborative Investment Series Trust 20240325 0 23.21 23.215 23.21 23.215 300 23.215 up up correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20240325 0 31.19 31.26 31.19 31.23 12600 31.23 up up correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20240325 0 12.23 12.24 12.205 12.23 2928100 12.23
SPDV.US AAM S&P 500 High Dividend Value ETF 20240325 0 30.9 30.9 30.84 30.84 1600 30.745 down down correct
SPDW.US SPDR Portfolio Developed World ex 20240325 0 35.61 35.76 35.61 35.65 2235000 35.65 up up correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20240325 0 35.97 36.07 35.96 36.03 699700 36.03 up up correct
SPEU.US SPDR Portfolio Europe ETF 20240325 0 41.85 42.02 41.85 41.9 7100 41.9 up up correct
SPFF.US Global X SuperIncome Preferred ETF 20240325 0 9.51 9.52 9.45 9.47 44000 9.47 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20240325 0 59.26 59.42 59.25 59.27 72700 59.27 up up correct
SPGP.US Invesco S&P 500 GARP ETF 20240325 0 104.93 105.48 104.83 104.87 165500 104.87 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20240325 0 85.75 86.17 85.63 85.83 254800 85.83 up down incorrect
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20240325 0 43.54 43.81 43.53 43.56 435100 43.56 up down incorrect
SPHQ.US Invesco S&P 500 Quality ETF 20240325 0 60.24 60.39 60.19 60.26 523300 60.26 up down incorrect
SPHY.US SPDR Series Trust 20240325 0 23.43 23.45 23.41 23.44 1487700 23.44 up down incorrect
SPIB.US SPDR Series Trust 20240325 0 32.68 32.69 32.62 32.64 1607700 32.64 down up incorrect
SPIP.US SPDR Series Trust 20240325 0 25.64 25.7 25.59 25.61 272100 25.61 down up incorrect
SPLB.US SPDR Series Trust 20240325 0 23.11 23.11 22.98 23 285400 23 down up incorrect
SPLG.US SPDR Portfolio S&P 500 ETF 20240325 0 61.15 61.27 61.11 61.12 6328600 61.12 down up incorrect
SPLV.US Invesco Exchange 20240325 0 65.1 65.1 64.72 64.74 958300 64.74 down up incorrect
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20240325 0 21.69 21.69 21.64 21.69 342000 21.69
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20240325 0 52.38 52.65 52.37 52.38 921800 52.38
SPMO.US Invesco S&P 500 Momentum ETF 20240325 0 80.43 80.88 80.17 80.58 2148200 80.58 up down incorrect
SPPP.US Sprott Physical Platinum and Palladium Trust 20240325 0 9.59 9.72 9.59 9.61 111700 9.61 up down incorrect
SPRE.US Tidal ETF Trust 20240325 0 19.95 20.07 19.81 19.9 53800 19.833 down up incorrect
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20240325 0 29.78 29.78 29.75 29.75 3453200 29.75 down up incorrect
SPSK.US Tidal ETF Trust 20240325 0 17.8 17.85 17.74 17.82 122200 17.788 up down incorrect
SPSM.US SPDR Series Trust 20240325 0 42.04 42.26 41.83 41.83 1293100 41.83 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20240325 0 28.14 28.15 28.1 28.11 605700 28.11 down down correct
SPTL.US SPDR Series Trust 20240325 0 27.7 27.7 27.58 27.64 8825900 27.64 down down correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20240325 0 63.74 63.83 63.67 63.67 357800 63.67 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20240325 0 28.94 28.94 28.91 28.91 587100 28.91 down down correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20240325 0 38.617 38.69 38.617 38.66 1900 38.66 up up correct
SPUS.US Tidal ETF Trust 20240325 0 37.98 37.99 37.829 37.9 154300 37.874 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20240325 0 121.87 122.32 121.84 121.85 24100 121.85 down down correct
SPVM.US Invesco Exchange 20240325 0 55.24 55.3103 55.1722 55.1722 1736 55.1722 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20240325 0 48.74 48.9 48.612 48.612 5900 48.612 down down correct
SPXB.US ProShares S&P 500 Bond ETF 20240325 0 75.35 75.35 75.12 75.12 1400 75.12 down down correct
SPXE.US ProShares S&P 500 ex 20240325 0 111.585 111.585 111.413 111.413 500 111.413 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20240325 0 131.76 132.68 131.65 131.88 5737500 131.88 up up correct
SPXN.US ProShares S&P 500 ex 20240325 0 112.5 112.5 112.352 112.352 500 112.352 down down correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20240325 0 8.89 8.89 8.82 8.88 14475200 8.88 down down correct
SPXT.US ProShares S&P 500 ex 20240325 0 83.605 83.605 83.409 83.409 1600 83.409 down down correct
SPXU.US ProShares UltraPro Short S&P500 20240325 0 6.57 6.58 6.53 6.57 10759000 6.57
SPXV.US ProShares S&P 500 ex 20240325 0 110.65 110.69 110.582 110.582 1200 110.582 down down correct
SPY.US SPDR S&P 500 ETF Trust 20240325 0 519.8 520.95 519.61 519.77 48512100 519.77 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20240325 0 34.74 34.767 34.688 34.688 7700 34.688 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20240325 0 39.72 39.99 39.64 39.68 902700 39.68 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20240325 0 73.38 73.68 73.13 73.44 1498900 73.44 up up correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20240325 0 49.24 49.36 49.12 49.14 1284000 49.14 down down correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20240325 0 42.55 42.6 42.5 42.53 67400 42.53 down down correct
SQEW.US Two Roads Shared Trust 20240325 0 32.2 32.32 32.198 32.198 7200 32.198 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20240325 0 41.87 41.96 41.87 41.94 3393500 41.94 up up correct
SRS.US ProShares Trust 20240325 0 15.3 15.4 15.16 15.38 30400 15.38 up up correct
SRTY.US ProShares Trust 20240325 0 27.1 27.19 26.6 27.19 920100 27.19 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20240325 0 28.24 28.43 28.24 28.33 40500 28.33 up up correct
SSG.US ProShares UltraShort Semiconductors 20240325 0 2.4 2.4 2.28 2.32 102800 2.32 down down correct
SSLY.US Syntax Stratified SmallCap ETF 20240325 0 43.963 43.963 43.963 43.963 100 43.963
SSO.US ProShares Ultra S&P500 20240325 0 76.63 76.97 76.58 76.65 1393600 76.65 up up correct
SSPY.US Syntax ETF Trust 20240325 0 75.74 75.74 75.584 75.584 1900 75.584 down down correct
STIP.US iShares 0 20240325 0 99.49 99.49 99.37 99.37 530800 99.37 down down correct
STNC.US Stance Equity ESG Large Cap Core ETF 20240325 0 29.896 29.896 29.81 29.882 800 29.882 down down correct
STPZ.US PIMCO 1 20240325 0 51.53 51.53 51.46 51.48 17300 51.48 down down correct
SUB.US iShares Short 20240325 0 104.87 104.92 104.83 104.83 438000 104.83 down down correct
SUSA.US iShares MSCI USA ESG Select ETF 20240325 0 108.49 108.63 108.34 108.34 73143 108.34 down down correct
SVOL.US Simplify Volatility Premium ETF 20240325 0 22.65 22.66 22.59 22.61 1132600 22.61 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20240325 0 27.87 28.02 27.87 27.92 71600 27.729 up up correct
SXQG.US 6 Meridian Quality Growth ETF 20240325 0 28.55 28.56 28.475 28.475 4600 28.475 down down correct
SXUS.US Janus Detroit Street Trust 20240325 0 17.556 17.556 17.556 17.556 100 17.5481
SYUS.US Syntax Stratified U.S. Total Market ETF 20240325 0 47.587 47.587 47.587 47.587 0 47.587
SZK.US ProShares UltraShort Consumer Goods 20240325 0 13.93 13.93 13.93 13.93 200 13.93
SZNE.US Pacer Funds Trust 20240325 0 38.95 38.95 38.76 38.827 2400 38.827 down down correct
TAGG.US TagLikeMe Corp 20240325 0 42.116 42.15 42.116 42.15 1200 42.15 up up correct
TAGS.US Teucrium Commodity Trust 20240325 0 28.14 28.21 28.06 28.14 2100 28.14
TAN.US Invesco Exchange 20240325 0 43.64 44.245 43.36 43.45 781075 43.45 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20240325 0 50.82 50.82 50.64 50.65 26200 50.65 down down correct
TBF.US ProShares Short 20+ Year Treasury 20240325 0 23.38 23.5 23.38 23.45 132200 23.45 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20240325 0 33.55 33.86 33.55 33.71 362400 33.71 up up correct
TBUX.US T. Rowe Price Exchange 20240325 0 49.34 49.39 49.26 49.3 14900 49.3 down down correct
TBX.US ProShares Trust 20240325 0 29.32 29.37 29.32 29.36 6300 29.36 up up correct
TCHP.US T. Rowe Price Exchange 20240325 0 35.45 35.57 35.28 35.47 47300 35.47 up up correct
TDSB.US Exchange Listed Funds Trust 20240325 0 21.91 21.92 21.88 21.88 27900 21.88 down down correct
TDSC.US Exchange Listed Funds Trust 20240325 0 24.03 24.03 23.99 24.01 45400 24.01 down down correct
TDTF.US FlexShares iBoxx 5 20240325 0 23.65 23.66 23.59 23.59 59900 23.59 down down correct
TDTT.US FlexShares Trust 20240325 0 23.76 23.77 23.73 23.74 199300 23.74 down down correct
TDVG.US T. Rowe Price Exchange 20240325 0 37.62 37.62 37.474 37.474 36200 37.474 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20240325 0 47.83 48.049 47.65 47.91 32800 47.91 up up correct
TECL.US Direxion Shares ETF Trust 20240325 0 80 81.58 79.14 80.51 1096800 80.51 up up correct
TECS.US Direxion Shares ETF Trust 20240325 0 7.7 7.77 7.54 7.63 7183500 7.63 down down correct
TEQI.US T. Rowe Price Equity Income ETF 20240325 0 39 39.03 38.93 38.96 18400 38.96 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20240325 0 46.63 46.64 46.54 46.55 357300 46.55 down down correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20240325 0 50.66 50.67 50.66 50.67 1735300 50.67 up up correct
TGRW.US T. Rowe Price Growth Stock ETF 20240325 0 34.51 34.57 34.41 34.478 8900 34.478 down down correct
THD.US iShares MSCI Thailand ETF 20240325 0 58.83 58.98 58.76 58.83 33900 58.83
THNQ.US Robo Global Artificial Intelligence ETF 20240325 0 43.8 44.09 43.79 43.95 18500 43.95 up up correct
TINT.US ProShares Trust 20240325 0 33.449 33.449 33.449 33.449 100 33.449
TINY.US ProShares Trust 20240325 0 50.03 50.06 49.785 49.785 1500 49.785 down down correct
TIP.US iShares TIPS Bond ETF 20240325 0 107.32 107.33 106.9901 107.01 1902675 107.01 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20240325 0 18.63 18.64 18.6 18.6 88500 18.6 down down correct
TIPZ.US PIMCO ETF Trust 20240325 0 53.25 53.28 53.1 53.1 7900 53.1 down down correct
TIXT.US TELUS International (Cda) Inc 20240325 0 8.4 8.4 8.28 8.32 188977 8.32 down down correct
TLH.US iShares Trust 20240325 0 104.26 104.26 103.86 104.02 258000 104.02 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20240325 0 71.01 71.19 71.01 71.06 3100 71.06 up up correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20240325 0 50.98 51.2 50.98 51.13 1500 51.13 up up correct
TMF.US Direxion Shares ETF Trust 20240325 0 53.13 53.15 52.42 52.8 4403200 52.8 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20240325 0 34.34 34.8 34.34 34.57 1414600 34.57 up up correct
TNA.US Direxion Shares ETF Trust 20240325 0 40.28 41.04 40.17 40.19 10734300 40.19 down down correct
TOK.US iShares MSCI Kokusai ETF 20240325 0 106.71 106.93 106.69 106.77 1300 106.77 up up correct
TOLZ.US ProShares Trust 20240325 0 45.4 45.49 45.36 45.43 7100 45.43 up up correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20240325 0 39.83 39.83 39.78 39.8 452600 39.8 down down correct
TOTR.US T. Rowe Price Exchange 20240325 0 40.34 40.34 40.312 40.312 200 40.312 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20240325 0 35.56 35.61 35.51 35.511 17100 35.511 down down correct
TPHE.US Timothy Plan 20240325 0 24.21 24.23 24.18 24.183 2500 24.183 down down correct
TPIF.US Timothy Plan International ETF 20240325 0 27.25 27.25 27.11 27.154 9000 27.154 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20240325 0 38.77 38.78 38 38.21 10600 38.21 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20240325 0 35.945 35.97 35.78 35.784 12700 35.784 down down correct
TPYP.US Tortoise North American Pipeline Fund 20240325 0 27.53 27.643 27.42 27.56 50500 27.56 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20240325 0 31.43 31.48 31.38 31.39 9700 31.39 down down correct
TSPA.US T. Rowe Price US Equity Research ETF 20240325 0 32.62 32.67 32.56 32.6 25100 32.6 down down correct
TTT.US ProShares Trust 20240325 0 71.79 72.13 71.7 72.01 1900 72.01 up up correct
TWIO.US Spinnaker ETF Series 20240325 0 9 9.04 8.995 8.995 20400 8.8859 down down correct
TWM.US ProShares UltraShort Russell2000 20240325 0 10.96 10.98 10.83 10.97 1315200 10.97 up up correct
TYD.US Direxion Daily 7 20240325 0 26.04 26.04 25.71 25.83 20900 25.83 down down correct
TYO.US Direxion Daily 7 20240325 0 13.94 14.04 13.94 14.01 41700 14.01 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20240325 0 17.94 18.01 17.61 17.99 17161600 17.99 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20240325 0 25.12 25.33 24.9 25.15 25900 25.15 up up correct
UBR.US ProShares Ultra MSCI Brazil Capped 20240325 0 27.97 27.98 27.97 27.98 300 27.98 up up correct
UBT.US ProShares Trust 20240325 0 19.87 19.87 19.7 19.73 51400 19.73 down down correct
UCC.US ProShares Trust 20240325 0 36.77 36.77 36.6 36.6 1400 36.6 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20240325 0 25.07 26.2 24.8 25.47 6100 25.47 up up correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20240325 0 32.06 32.82 32.06 32.56 1037200 32.56 up up correct
UCON.US First Trust Exchange 20240325 0 24.57 24.616 24.54 24.57 337800 24.57
UDN.US Invesco DB US Dollar Index Bearish Fund 20240325 0 18 18.05 18 18.05 21300 18.05 up up correct
UDOW.US ProShares Trust 20240325 0 82.96 83.09 82.25 82.3 1675900 82.3 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20240325 0 45.33 45.4 45.33 45.4 500 45.4 up up correct
UGA.US United States Gasoline Fund LP 20240325 0 70.89 71.49 70.89 71.26 18900 71.26 up up correct
UGE.US ProShares Ultra Consumer Goods 20240325 0 17.34 17.34 17.18 17.18 3000 17.18 down down correct
UGL.US ProShares Trust II 20240325 0 69.24 69.78 69.09 69.11 110100 69.11 down down correct
UITB.US VictoryShares USAA Core Intermediate 20240325 0 46.27 46.3 46.19 46.24 52200 46.24 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20240325 0 48.72 48.72 48.65 48.65 100 48.65 down up incorrect
UJB.US ProShares Ultra High Yield 20240325 0 68.66 68.66 68.66 68.66 300 68.66
ULE.US ProShares Trust II 20240325 0 11.43 11.43 11.42 11.43 800 11.43
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20240325 0 40.48 40.5 40.46 40.49 82900 40.49 up down incorrect
ULTR.US IQ Ultra Short Duration ETF 20240325 0 48.07 48.07 48.07 48.07 100 48.07
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20240325 0 74.81 74.841 74.81 74.841 200 74.841 up down incorrect
UMDD.US ProShares UltraPro MidCap400 20240325 0 26.67 27.15 26.67 26.78 14000 26.78 up down incorrect
UMI.US USCF Midstream Energy Income Fund 20240325 0 39.64 39.78 39.64 39.689 25200 39.689 up down incorrect
UNG.US United States Natural Gas Fund LP 20240325 0 14.99 15.2 14.89 15.04 4823100 15.04 up down incorrect
UNL.US United States 12 Month Natural Gas Fund LP 20240325 0 7.71 7.76 7.68 7.76 32300 7.76 up down incorrect
UPRO.US ProShares UltraPro S&P500 20240325 0 69.38 69.83 69.3 69.42 8511200 69.42 up down incorrect
UPV.US ProShares Ultra FTSE Europe 20240325 0 62.7109 62.7109 62.4426 62.4426 782 62.4426 down up incorrect
UPW.US ProShares Ultra Utilities 20240325 0 53.84 53.84 53.15 53.6 4400 53.6 down up incorrect
URA.US Global X Funds 20240325 0 28.93 29.32 28.36 28.38 2043300 28.38 down down correct
URE.US ProShares Ultra Real Estate 20240325 0 58.39 58.39 58.12 58.12 800 58.12 down down correct
URNM.US North Shore Global Uranium Mining ETF 20240325 0 49.97 50.85 48.8601 48.87 476986 48.87 down down correct
URTH.US iShares MSCI World ETF 20240325 0 143.96 144.3 143.96 144 120100 144 up up correct
URTY.US ProShares Trust 20240325 0 47.46 48.32 47.3 47.3 469400 47.3 down down correct
USAI.US Pacer American Energy Independence ETF 20240325 0 31.19 31.42 31.19 31.24 2300 31.24 up up correct
USCI.US United States Commodity Index Funds Trust 20240325 0 60.37 60.91 60.37 60.89 7300 60.89 up up correct
USD.US ProShares Ultra Semiconductors 20240325 0 100.86 105.75 100.86 103.51 413968 103.51 up up correct
USDU.US WisdomTree Trust 20240325 0 26.13 26.15 26.11 26.12 152000 26.12 down down correct
USFR.US WisdomTree Trust 20240325 0 50.24 50.26 50.24 50.25 3032100 50.25 up up correct
USL.US United States 12 Month Oil Fund LP 20240325 0 39.32 39.58 39.32 39.58 1700 39.58 up up correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20240325 0 35.16 35.21 34.236 34.236 3000 34.236 down down correct
USO.US United States Oil Fund LP 20240325 0 76.99 78.21 76.99 77.76 2189200 77.76 up up correct
USRT.US iShares Core U.S. REIT ETF 20240325 0 52.55 52.75 52.12 52.12 170700 52.12 down down correct
USSG.US DBX ETF Trust 20240325 0 49.2 49.24 49.12 49.15 31300 49.15 down down correct
UST.US ProShares Ultra 7 20240325 0 43.03 43.03 42.77 42.84 26200 42.84 down down correct
USTB.US VictoryShares USAA Core Short 20240325 0 49.88 49.88 49.74 49.74 37500 49.74 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20240325 0 78.786 78.925 78.592 78.592 1800 78.592 down down correct
USVT.US USVT 20240325 0 31.08 31.093 31.041 31.041 1100 31.041 down down correct
UTES.US ETFis Series Trust I 20240325 0 47.65 47.8 47.297 47.695 9200 47.695 up up correct
UTRN.US Vesper U.S. Large Cap Short 20240325 0 25.63 25.66 25.63 25.66 400 25.66 up up correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20240325 0 21.16 21.39 20.99 21.36 145300 21.36 up up correct
UUP.US Invesco DB US Dollar Index Trust 20240325 0 28.25 28.26 28.22 28.25 255200 28.25
UWM.US ProShares Ultra Russell2000 20240325 0 39.1 39.58 39 39.02 459400 39.02 down down correct
UXI.US ProShares Ultra Industrials 20240325 0 34.25 34.25 33.84 33.84 5800 33.84 down down correct
UYG.US ProShares Ultra Financials 20240325 0 65.71 66.14 65.55 65.68 7700 65.68 down down correct
UYM.US ProShares Ultra Basic Materials 20240325 0 27.95 28.31 27.95 28.08 5600 28.08 up up correct
VALQ.US American Century ETF Trust 20240325 0 57.74 57.74 57.428 57.428 12100 57.428 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20240325 0 200.34 201.53 200.34 200.6 34400 200.6 up up correct
VB.US Vanguard Small 20240325 0 224.56 225.45 224 224.11 500300 224.11 down down correct
VBK.US Vanguard Small 20240325 0 257.5 258.33 256.79 257.06 157900 257.06 down down correct
VBND.US ETF Series Solutions 20240325 0 43.66 43.66 43.52 43.58 3800 43.58 down down correct
VBR.US Vanguard Small 20240325 0 187.62 188.48 187.21 187.27 409400 187.27 down down correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20240325 0 10.43 10.5 10.43 10.5 1900 10.5 up up correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20240325 0 16.938 16.938 16.938 16.938 100 16.938
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20240325 0 314.09 315.5 314 314.17 25600 314.17 up up correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20240325 0 202.27 202.82 201.43 201.63 78400 201.63 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20240325 0 129.2 130.93 129.2 130 375000 130 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20240325 0 49.82 50.0453 49.8136 49.87 7858029 49.87 up up correct
VEGA.US AdvisorShares Trust 20240325 0 41.07 41.07 41.03 41.03 1500 41.03 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20240325 0 37.81 38 37.78 37.86 14600 37.86 up up correct
VEGN.US US Vegan Climate ETF 20240325 0 46.57 46.74 46.55 46.631 4200 46.631 up up correct
VEU.US Vanguard FTSE All 20240325 0 58.3 58.52 58.3 58.33 3002600 58.33 up up correct
VFH.US Vanguard Financials Index Fund ETF Shares 20240325 0 100.61 100.79 100.33 100.49 230400 100.49 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20240325 0 66.83 67.18 66.83 66.95 3841700 66.95 up down incorrect
VGT.US Vanguard World Fund 20240325 0 523.5 528.73 523 526.15 375100 526.15 up down incorrect
VHT.US Vanguard Health Care Index Fund ETF Shares 20240325 0 266.53 267.1 265.47 265.69 105800 265.69 down up incorrect
VIDI.US ETF Series Solutions 20240325 0 24.82 24.93 24.77 24.81 16400 24.81 down up incorrect
VIG.US Vanguard Specialized Funds 20240325 0 180.93 181.01 180.14 180.22 732200 180.22 down up incorrect
VIOG.US Vanguard S&P Small 20240325 0 110.28 110.58 109.6 109.6 28500 109.6 down up incorrect
VIOO.US Vanguard Admiral Funds 20240325 0 99.1 99.67 98.62 98.62 81600 98.62 down up incorrect
VIOV.US Vanguard S&P Small 20240325 0 85.83 86.6 85.74 85.74 44700 85.74 down up incorrect
VIS.US Vanguard Industrials Index Fund ETF Shares 20240325 0 242.29 242.32 240.54 240.54 44100 240.54 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20240325 0 172.45 172.98 172.26 172.26 30800 172.26 down down correct
VNLA.US Janus Henderson Short Duration Income ETF 20240325 0 48.48 48.48 48.45 48.45 548100 48.45 down down correct
VNMC.US Natixis ETF Trust II 20240325 0 36.1 36.1 36.008 36.008 300 36.008 down down correct
VNQ.US Vanguard Specialized Funds 20240325 0 84.65 84.96 84.05 84.05 5262400 84.05 down down correct
VNSE.US Natixis ETF Trust II 20240325 0 33.618 33.618 33.618 33.618 100 33.618
VO.US Vanguard Mid 20240325 0 245.95 246.52 245.72 245.83 516200 245.83 down down correct
VOE.US Vanguard Mid 20240325 0 152.93 153.29 152.42 152.5 388400 152.5 down down correct
VOO.US Vanguard S&P 500 ETF 20240325 0 477.73 478.79 477.55 477.94 6081300 477.94 up up correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20240325 0 305.56 306.78 304.7 305.83 103900 305.83 up up correct
VOOV.US Vanguard Admiral Funds 20240325 0 177.52 177.91 177.14 177.25 67800 177.25 down down correct
VOT.US Vanguard Mid 20240325 0 233.56 233.99 233 233.58 130100 233.58 up up correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20240325 0 131 131.26 130.45 131.04 245100 131.04 up down incorrect
VPC.US ETFis Series Trust I 20240325 0 21.84 22.0899 21.84 21.98 6803 21.98 up down incorrect
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20240325 0 75.69 75.97 75.65 75.75 214400 75.75 up down incorrect
VPU.US Vanguard Utilities Index Fund ETF Shares 20240325 0 138.98 139.48 138.6 139.42 113200 139.42 up down incorrect
VRAI.US Virtus Real Asset Income ETF 20240325 0 23.57 23.59 23.53 23.53 900 23.53 down up incorrect
VRP.US Invesco Variable Rate Preferred ETF 20240325 0 23.86 23.86 23.8 23.82 513400 23.82 down up incorrect
VSLU.US ETF Opportunities Trust 20240325 0 32.45 32.45 32.352 32.36 3300 32.36 down up incorrect
VSS.US Vanguard FTSE All 20240325 0 115.76 116.23 115.76 115.9 250600 115.9 up down incorrect
VT.US Vanguard Total World Stock Index Fund ETF Shares 20240325 0 109.68 109.99 109.67 109.77 2037100 109.77 up down incorrect
VTEB.US Vanguard Tax 20240325 0 50.72 50.72 50.54 50.55 2672000 50.55 down up incorrect
VTI.US Vanguard Index Funds 20240325 0 258.1 258.49 257.79 257.92 2714406 257.92 down up incorrect
VTV.US Vanguard Value Index Fund ETF Shares 20240325 0 160.4 160.88 160.1 160.17 2073100 160.17 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20240325 0 344.235 346.1999 343.56 345.15 816169 345.15 up up correct
VUSE.US Vident Core U.S. Equity Fund 20240325 0 53.97 53.97 53.832 53.832 4900 53.832 down down correct
VV.US Vanguard Large 20240325 0 238.61 239.11 238.47 238.69 149800 238.69 up up correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20240325 0 41.55 41.67 41.55 41.61 8294900 41.61 up up correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20240325 0 172.18 172.99 172.18 172.29 232300 172.29 up up correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20240325 0 119.01 119.41 118.86 118.95 890200 118.95 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20240325 0 34.46 35.07 34.46 34.59 10400 34.59 up up correct
WBIF.US Absolute Shares Trust 20240325 0 30.391 30.391 30.359 30.359 200 30.236 down down correct
WBIG.US WBI BullBear Yield 3000 ETF 20240325 0 25.276 25.276 25.215 25.215 700 25.147 down down correct
WBIL.US WBI BullBear Quality 3000 ETF 20240325 0 34.378 34.382 34.378 34.382 300 34.382 up up correct
WBIY.US WBI Power Factor High Dividend ETF 20240325 0 30.11 30.11 29.95 29.991 1000 29.762 down down correct
WDIV.US SPDR Index Shares Funds 20240325 0 59.32 59.52 59.32 59.38 13000 59.38 up up correct
WEAT.US Teucrium Wheat 20240325 0 5.4 5.44 5.3 5.36 596400 5.36 down down correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20240325 0 19.15 19.48 19.01 19.32 271400 19.32 up up correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20240325 0 6.21 6.265 6.115 6.17 389500 6.17 down down correct
WFH.US Direxion Work From Home ETF 20240325 0 56.189 56.305 56.189 56.263 1000 56.263 up up correct
WIP.US SPDR FTSE International Government Inflation 20240325 0 39.83 40.12 39.82 39.97 13300 39.97 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20240325 0 35.71 35.99 35.71 35.76 1800 35.679 up up correct
WPS.US iShares Trust 20240325 0 28.01 28.21 28.01 28.12 1900 28.12 up up correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20240325 0 37.27 37.39 37.27 37.29 14200 37.29 up up correct
WWJD.US Inspire International ESG ETF 20240325 0 29.96 30.08 29.94 29.94 43900 29.8191 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20240325 0 139.3 139.44 138.71 138.73 63200 138.73 down down correct
XBI.US SPDR S&P Biotech ETF 20240325 0 93.37 94.47 92.5 92.67 8751000 92.67 down down correct
XCEM.US Columbia EM Core ex 20240325 0 31.01 31.11 30.91 31.06 105200 31.06 up up correct
XCLR.US Global X S&P 500® Collar 95 20240325 0 29.507 29.507 29.507 29.507 100 29.507
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20240325 0 91.86 93.23 91.86 92.55 47400 92.55 up up correct
XHB.US SPDR S&P Homebuilders ETF 20240325 0 110.46 110.67 109.53 109.54 1518400 109.54 down down correct
XHE.US SPDR Series Trust 20240325 0 84.27 84.88 84.01 84.09 49000 84.09 down down correct
XHS.US SPDR Series Trust 20240325 0 91.82 92.21 91.71 91.72 3300 91.72 down down correct
XITK.US SPDR Series Trust 20240325 0 147.15 148.6 147.15 148.068 4500 148.068 up up correct
XLB.US Materials Select Sector SPDR Fund 20240325 0 91.32 91.77 91.24 91.4 2831300 91.4 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20240325 0 81.59 81.64 81.11 81.54 3732500 81.54 down down correct
XLE.US The Select Sector SPDR Trust 20240325 0 92.72 93.88 92.7 93.26 17537190 93.26 up up correct
XLF.US Financial Select Sector SPDR Fund 20240325 0 41.39 41.46 41.26 41.26 31784000 41.26 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20240325 0 42.1 42.23 42 42.14 1212893 42.14 up up correct
XLI.US Industrial Select Sector SPDR Fund 20240325 0 125.18 125.27 124.32 124.4 7658200 124.4 down down correct
XLK.US Technology Select Sector SPDR Fund 20240325 0 207.92 209.41 207.32 208.52 4388900 208.52 up up correct
XLP.US Consumer Staples Select Sector SPDR Fund 20240325 0 75.64 75.82 75.265 75.43 11003710 75.43 down down correct
XLRE.US The Real Estate Select Sector SPDR Fund 20240325 0 38.67 38.79 38.44 38.47 5661572 38.47 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20240325 0 49.429 49.52 49.41 49.41 25800 49.41 down down correct
XLU.US The Select Sector SPDR Trust 20240325 0 64.04 64.2 63.77 64.16 11597100 64.16 up down incorrect
XLV.US Health Care Select Sector SPDR Fund 20240325 0 145.71 145.86 145.01 145.24 5253000 145.24 down up incorrect
XLY.US The Select Sector SPDR Trust 20240325 0 182.01 183.06 182.01 182.12 2832342 182.12 up down incorrect
XME.US SPDR Series Trust 20240325 0 58.3 59.53 58.09 58.14 3336100 58.14 down up incorrect
XMHQ.US Invesco S&P MidCap Quality ETF 20240325 0 109.03 109.32 108.78 108.84 256900 108.84 down up incorrect
XMLV.US Invesco S&P MidCap Low Volatility ETF 20240325 0 55.34 55.48 55.26 55.26 158300 55.26 down up incorrect
XMMO.US Invesco S&P MidCap Momentum ETF 20240325 0 114.85 115.14 114.35 114.35 1855400 114.35 down up incorrect
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20240325 0 52.9 53.29 52.9 53.08 6100 53.08 up up correct
XNTK.US SPDR NYSE Technology ETF 20240325 0 182.83 184.22 182.31 183.29 9400 183.29 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20240325 0 151.43 153.25 151.32 152.29 2645300 152.29 up up correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20240325 0 50.28 50.4 50.28 50.3036 1003 50.3036 up up correct
XPH.US SPDR Series Trust 20240325 0 42.71 42.85 42.3 42.31 141200 42.31 down down correct
XPND.US First Trust Exchange 20240325 0 26.603 26.67 26.586 26.586 4700 26.586 down down correct
XPP.US ProShares Ultra FTSE China 50 20240325 0 12.75 12.83 12.7 12.76 16200 12.76 up up correct
XRLV.US Invesco S&P 500 ex 20240325 0 49.134 49.134 49.11 49.125 500 49.125 down down correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20240325 0 19.22 19.28 19.14 19.2 7800 19.2 down down correct
XRT.US SPDR S&P Retail ETF 20240325 0 77.44 77.94 76.53 76.54 3965900 76.54 down down correct
XSD.US SPDR Series Trust 20240325 0 223.93 227.74 223.75 226.2 33800 226.2 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20240325 0 43.43 43.58 43.22 43.22 21400 43.22 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20240325 0 59.69 59.69 58.98 58.98 39000 58.98 down up incorrect
XSOE.US WisdomTree Emerging Markets ex 20240325 0 29.25 29.375 29.24 29.32 152200 29.32 up down incorrect
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20240325 0 55.55 56 55.55 55.58 44100 55.58 up down incorrect
XSW.US SPDR S&P Software & Services ETF 20240325 0 153.59 154.12 153.59 153.68 8900 153.68 up down incorrect
XTL.US SPDR Series Trust 20240325 0 73.6 74.13 73.6 73.71 1200 73.71 up down incorrect
XTN.US SPDR S&P Transportation ETF 20240325 0 82.6 82.6 82.16 82.6 4700 82.6
XVOL.US Acruence Active Hedge U.S. Equity ETF 20240325 0 20.52 20.56 20.436 20.436 700 20.436 down up incorrect
XYLD.US Global X Funds 20240325 0 40.55 40.69 40.55 40.64 389300 40.64 up down incorrect
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20240325 0 30.12 30.2 30.05 30.122 7200 30.122 up down incorrect
YANG.US Direxion Shares ETF Trust 20240325 0 12.21 12.21 11.97 12.11 2068100 12.11 down up incorrect
YCL.US ProShares Ultra Yen 20240325 0 23.47 23.47 23.35 23.4 83300 23.4 down down correct
YCS.US ProShares UltraShort Yen 20240325 0 81.54 82.09 81.54 81.837 26275 81.837 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20240325 0 18.22 18.55 18.2 18.29 2677800 18.29 up up correct
YLD.US Principal Exchange 20240325 0 19.06 19.149 19.06 19.11 15300 19.11 up up correct
YOLO.US AdvisorShares Trust 20240325 0 3.98 3.98 3.73 3.741 86500 3.741 down down correct
YXI.US ProShares Short FTSE China 50 20240325 0 19.14 19.14 19.04 19.07 8600 19.07 down down correct
YYY.US Amplify ETF Trust 20240325 0 12.09 12.1 12.06 12.06 362300 11.94 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20240325 0 18.81 18.815 18.77 18.77 4000 18.77 down down correct
ZIG.US ETF Series Solutions 20240325 0 37.36 37.4 37.163 37.163 4000 37.163 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20240325 0 77.65 77.72 77.19 77.51 223100 77.51 down down correct
ZSL.US ProShares Trust II 20240325 0 16.87 16.96 16.68 16.92 425300 16.92 up up correct
ZZZ.US TEST TICKER FOR UTP 20240325 0 23.35 24.9486 23.35 24.9486 3818 24.9367 up up correct

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