CollectAI

close-nyse_etfs

2024/04/03

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20240403 0 25.04 25.12 25.04 25.09 8000 25.09 up up correct
AAAU.US Goldman Sachs Physical Gold ETF 20240403 0 22.52 22.76 22.49 22.75 3687900 22.75 up up correct
ABEQ.US Absolute Core Strategy ETF 20240403 0 30.3 30.313 30.24 30.313 3100 30.313 up up correct
ACES.US ALPS Clean Energy ETF 20240403 0 28.35 28.9 28.325 28.88 58900 28.88 up up correct
ACTV.US Two Roads Shared Trust 20240403 0 34.23 34.35 34.17 34.264 6500 34.264 up up correct
ACVF.US ETF Opportunities Trust 20240403 0 39.85 40.045 39.85 39.91 3200 39.91 up up correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20240403 0 14.02 14.09 14.02 14.09 700 14.09 up up correct
AEMB.US American Century Emerging Markets Bond ETF 20240403 0 38.395 38.5 38.395 38.401 1900 38.401 up up correct
AFK.US VanEck Vectors Africa Index ETF 20240403 0 14.99 15 14.81 14.91 14000 14.91 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20240403 0 30.699 30.699 30.699 30.699 100 30.699
AFMC.US First Trust Active Factor Mid Cap ETF 20240403 0 29.82 29.82 29.734 29.734 100 29.734 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20240403 0 28.7 28.7 28.698 28.698 137800 28.698 down down correct
AFTY.US Pacer Funds Trust 20240403 0 14.135 14.135 14.135 14.135 0 14.135
AGG.US iShares Core U.S. Aggregate Bond ETF 20240403 0 96.58 96.95 96.49 96.93 6919300 96.93 up up correct
AGGY.US WisdomTree Trust 20240403 0 42.85 43.05 42.85 43.05 115000 43.05 up up correct
AGOX.US Adaptive Growth Opportunities ETF 20240403 0 25.265 25.33 25.21 25.21 12000 25.21 down up incorrect
AGQ.US ProShares Trust II 20240403 0 32.64 33.88 32.38 33.84 3417100 33.84 up down incorrect
AGZ.US iShares Agency Bond ETF 20240403 0 107.18 107.34 107.09 107.3 35000 107.3 up down incorrect
AHYB.US American Century ETF Trust 20240403 0 45.04 45.19 45.04 45.154 4200 45.154 up down incorrect
AIEQ.US AI Powered Equity ETF 20240403 0 35.5 35.752 35.5 35.675 5300 35.675 up down incorrect
ALTL.US Pacer Funds Trust 20240403 0 34.73 34.76 34.545 34.6 111494 34.6 down up incorrect
AMAX.US Starboard Investment Trust 20240403 0 8.065 8.15 8.05 8.12 13000 8.12 up down incorrect
AMJ.US JPMorgan Alerian MLP Index ETN 20240403 0 28.72 29.02 28.72 28.95 306800 28.95 up up correct
AMLP.US ALPS ETF Trust 20240403 0 48 48.28 47.89 48.19 1028700 48.19 up up correct
AMNA.US ETRACS Alerian Midstream Energy Index ETN 20240403 0 42.6861 42.6861 42.6861 42.6861 0 42.1011
AMND.US ETRACS Alerian Midstream Energy High Dividend Index ETN 20240403 0 44.5561 44.5561 44.5561 44.5561 0 43.8632
AMOM.US QRAFT AI 20240403 0 38.235 38.7 38.235 38.54 2400 38.54 up up correct
AMTR.US ETRACS Alerian Midstream Energy Total Return Index ETN 20240403 0 58.616 58.616 58.616 58.616 100 58.616
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20240403 0 18.224 18.224 18.224 18.224 100 18.224
AMZA.US InfraCap MLP ETF 20240403 0 41.77 42.1 41.575 42.1 31900 42.1 up up correct
ANEW.US ProShares Trust 20240403 0 41.177 41.177 41.177 41.177 100 41.177
AOA.US iShares Trust 20240403 0 72.52 72.93 72.52 72.8 68800 72.8 up up correct
AOK.US iShares Core Conservative Allocation ETF 20240403 0 36.35 36.54 36.35 36.51 49400 36.51 up up correct
AOM.US iShares Core Moderate Allocation ETF 20240403 0 42.15 42.32 42.13 42.27 85800 42.27 up up correct
AOR.US iShares Trust 20240403 0 54.96 55.2 54.91 55.11 75900 55.11 up up correct
ARB.US AltShares Trust 20240403 0 27.18 27.24 27.18 27.23 163400 27.23 up up correct
ARGT.US Global X Funds 20240403 0 53.46 55.42 53.46 55.24 78800 55.24 up up correct
ARKF.US ARK ETF Trust 20240403 0 29.32 29.72 29.25 29.51 287000 29.51 up up correct
ARKK.US ARK ETF Trust 20240403 0 47.46 48.21 47.15 47.92 9935200 47.92 up up correct
ARKW.US ARK Next Generation Internet ETF 20240403 0 79.66 80.93 79.5 80.66 234400 80.66 up up correct
ASEA.US Global X Funds 20240403 0 14.85 14.93 14.76 14.93 13500 14.93 up down incorrect
ASHR.US DBX ETF Trust 20240403 0 24.42 24.53 24.39 24.49 1897800 24.49 up down incorrect
ASHS.US Xtrackers Harvest CSI 500 China 20240403 0 26.73 26.75 26.73 26.75 600 26.75 up down incorrect
ATFV.US Alger 35 ETF 20240403 0 20.03 20.197 20.03 20.197 500 20.197 up down incorrect
AUSF.US Global X Funds 20240403 0 40.37 40.46 40.3 40.46 14400 40.46 up down incorrect
AVDE.US American Century ETF Trust 20240403 0 63.08 63.71 63.08 63.61 396500 63.61 up down incorrect
AVDV.US American Century ETF Trust 20240403 0 65.4 66.18 65.4 66.01 302100 66.01 up down incorrect
AVEM.US American Century ETF Trust 20240403 0 58.26 58.759 58.22 58.65 440000 58.65 up down incorrect
AVES.US Avantis® Emerging Markets Value ETF 20240403 0 47.66 47.965 47.61 47.85 38000 47.85 up down incorrect
AVIG.US Avantis Core Fixed Income ETF 20240403 0 40.65 40.82 40.61 40.82 111000 40.82 up down incorrect
AVIV.US Avantis International Large Cap 20240403 0 53.75 54.28 53.75 54.246 14800 54.246 up down incorrect
AVLV.US American Century ETF Trust 20240403 0 63.77 64.07 63.761 63.99 190400 63.99 up down incorrect
AVMU.US Avantis Core Municipal Fixed Income ETF 20240403 0 46.08 46.228 46.08 46.171 4300 46.171 up down incorrect
AVRE.US AVRE 20240403 0 41.01 41.22 41 41.17 37700 41.17 up down incorrect
AVSF.US American Century ETF Trust 20240403 0 46.05 46.08 46.03 46.075 37300 46.075 up down incorrect
AVUS.US American Century ETF Trust 20240403 0 88.45 89.02 88.43 88.83 319100 88.83 up down incorrect
AVUV.US American Century ETF Trust 20240403 0 91.51 92.55 91.4 92.36 602200 92.36 up down incorrect
AWAY.US ETFMG Travel Tech ETF 20240403 0 20.12 20.366 20.1 20.335 10600 20.335 up down incorrect
AZAJ.US AllianzIM U.S. Large Cap Buffer10 Jan ETF 20240403 0 32.89 32.89 32.8 32.8026 12320 32.8026 down up incorrect
AZAL.US AllianzIM U.S. Large Cap Buffer10 Jul ETF 20240403 0 35.77 35.79 35.7 35.7252 6907 35.7252 down up incorrect
AZAO.US AllianzIM U.S. Large Cap Buffer10 Oct ETF 20240403 0 35.825 35.825 35.77 35.8052 5493 35.8052 down down correct
AZBJ.US AllianzIM U.S. Large Cap Buffer20 Jan ETF 20240403 0 31.3298 31.3899 31.3296 31.37 30514 31.37 up up correct
AZBL.US AllianzIM U.S. Large Cap Buffer20 Jul ETF 20240403 0 32.54 32.6 32.51 32.56 11806 32.56 up up correct
AZBO.US AllianzIM U.S. Large Cap Buffer20 Oct ETF 20240403 0 33.76 33.81 33.76 33.7944 7500 33.7944 up up correct
BAB.US Invesco Exchange 20240403 0 26.23 26.3 26.15 26.3 225800 26.3 up up correct
BAR.US GraniteShares Gold Trust 20240403 0 22.49 22.715 22.46 22.7 793300 22.7 up up correct
BATT.US Amplify ETF Trust 20240403 0 9.3 9.44 9.3 9.42 36100 9.42 up up correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20240403 0 27.57 27.716 27.52 27.67 32300 27.67 up up correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20240403 0 90.75 90.896 90.65 90.848 2000 90.848 up up correct
BBP.US ETFis Series Trust I 20240403 0 55.1 55.1 55.001 55.001 1300 55.001 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20240403 0 61.35 61.47 61.35 61.392 1700 61.392 up up correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20240403 0 32.13 32.35 32.13 32.35 60300 32.35 up up correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20240403 0 20.2 20.34 20.197 20.34 534800 20.34 up up correct
BCIM.US abrdn ETFs 20240403 0 21.91 22.39 21.9 22.359 11200 22.359 up up correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20240403 0 33.4257 33.4257 33.4257 33.4257 31 32.1495
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20240403 0 19.32 19.4 19.305 19.33 26812 18.8714 up up correct
BDRY.US ETF Managers Group Commodity Trust I 20240403 0 13.33 13.46 13.17 13.32 215900 13.32 down down correct
BECO.US BlackRock Future Climate and Sustainable Economy ETF 20240403 0 20.98 21.07 20.98 21.055 300 21.055 up up correct
BEDZ.US AdvisorShares Hotel ETF 20240403 0 29.911 29.911 29.911 29.911 100 29.911
BERZ.US MicroSectors™ Solactive FANG & Innovation 20240403 0 26.82 26.83 25.62 25.8 32300 25.8 down down correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20240403 0 17.41 17.79 17.41 17.735 8900 17.735 up up correct
BFOR.US Barron's 400 ETF 20240403 0 66.62 67.01 66.62 67.01 1100 67.01 up up correct
BIBL.US Northern Lights Fund Trust IV 20240403 0 38.24 38.635 38.24 38.6 129200 38.6 up up correct
BIL.US SPDR Bloomberg Barclays 1 20240403 0 91.45 91.45 91.44 91.44 8433880 91.44 down down correct
BILS.US SPDR Series Trust 20240403 0 99.05 99.05 99.03 99.04 231200 99.04 down down correct
BITO.US ProShares Bitcoin Strategy ETF 20240403 0 28.84 29.395 28.78 28.89 8646400 28.89 up up correct
BITQ.US Exchange Traded Concepts Trust 20240403 0 12.03 12.393 11.94 12.14 64600 12.14 up up correct
BIV.US Vanguard Intermediate 20240403 0 74.32 74.63 74.25 74.63 970700 74.63 up up correct
BIZD.US VanEck Vectors BDC Income ETF 20240403 0 16.34 16.36 16.29 16.33 590500 16.33 down down correct
BKAG.US BNY Mellon Core Bond ETF 20240403 0 41.33 41.41 41.21 41.41 164700 41.41 up up correct
BKEM.US BNY Mellon ETF Trust 20240403 0 57.846 57.98 57.846 57.871 2100 57.871 up up correct
BKF.US iShares MSCI BRIC ETF 20240403 0 34.35 34.52 34.3 34.51 2300 34.51 up up correct
BKHY.US BNY Mellon High Yield Beta ETF 20240403 0 47.01 47.13 47 47.13 15100 47.13 up up correct
BKIE.US BNY Mellon International Equity ETF 20240403 0 74.12 74.73 74.07 74.64 18200 74.64 up up correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20240403 0 98.41 99.03 98.37 98.76 116300 98.76 up up correct
BKLN.US Invesco Exchange 20240403 0 21.15 21.15 21.12 21.12 9686800 21.12 down down correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20240403 0 97.09 97.4 97.09 97.227 4700 97.227 up up correct
BKSE.US BNY Mellon ETF Trust 20240403 0 92.05 93.62 92.05 93.435 2800 93.435 up up correct
BKUI.US BNY Mellon ETF Trust 20240403 0 49.43 49.435 49.43 49.435 700 49.435 up up correct
BLES.US Northern Lights Fund Trust IV 20240403 0 37.01 37.31 37.01 37.28 302900 37.28 up up correct
BLOK.US Amplify Transformational Data Sharing ETF 20240403 0 34.48 35.16 34.365 34.82 219100 34.82 up up correct
BLV.US Vanguard Long 20240403 0 70.19 70.69 70 70.64 650800 70.64 up up correct
BMED.US BlackRock Future Health ETF 20240403 0 25.69 25.69 25.69 25.69 800 25.69
BNDC.US FlexShares Core Select Bond Fund 20240403 0 21.815 21.905 21.815 21.905 16700 21.8382 up up correct
BNDD.US BNDD 20240403 0 14.6 14.6 14.55 14.58 6100 14.58 down down correct
BNE.US ETF Series Solutions 20240403 0 22.35 22.443 22.35 22.443 300 22.443 up up correct
BNKD.US MicroSectors U.S. Big Banks Index 20240403 0 4.77 4.82 4.61 4.78 223900 4.78 up up correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20240403 0 29.61 30.53 29.17 29.57 270800 29.57 down down correct
BNO.US United States Brent Oil Fund LP 20240403 0 32.89 33.06 32.83 32.85 364700 32.85 down down correct
BOAT.US SonicShares Global Shipping ETF 20240403 0 30.31 30.99 30.31 30.94 52300 30.94 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20240403 0 15.17 15.17 14.22 14.44 7201100 14.44 down down correct
BOND.US PIMCO Active Bond Exchange 20240403 0 90.42 90.77 90.37 90.71 314700 90.71 up up correct
BOUT.US Innovator ETFs Trust 20240403 0 35.96 35.96 35.78 35.78 700 35.78 down down correct
BRF.US VanEck Vectors ETF Trust 20240403 0 16.33 16.33 16.27 16.33 900 16.33
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20240403 0 82.69 84.73 81.34 84.13 35400 84.13 up up correct
BSV.US Vanguard Short 20240403 0 76.29 76.39 76.24 76.37 1545500 76.37 up down incorrect
BTAL.US AGFiQ U.S. Market Neutral Anti 20240403 0 18.37 18.46 18.26 18.3 1519600 18.3 down up incorrect
BTEK.US BlackRock Future Tech ETF 20240403 0 25.67 25.67 25.645 25.645 400 25.645 down up incorrect
BUL.US Pacer US Cash Cows Growth ETF 20240403 0 42.39 42.39 42.353 42.376 1000 42.376 down up incorrect
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20240403 0 133.54 139.88 133.54 138.9 73100 138.9 up down incorrect
BUZZ.US VanEck Vectors ETF Trust 20240403 0 20.85 21.16 20.85 21.14 11500 21.14 up down incorrect
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20240403 0 22.02 22.16 22 22.1 905200 22.1 up down incorrect
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20240403 0 26.25 26.34 26.25 26.32 11100 26.32 up up correct
BYLD.US iShares Yield Optimized Bond ETF 20240403 0 22.1 22.17 22.07 22.17 25400 22.17 up up correct
BZQ.US ProShares Trust 20240403 0 11.94 12.12 11.74 11.75 50900 11.75 down down correct
CANE.US Teucrium Sugar 20240403 0 13.47 13.48 13.26 13.26 11400 13.26 down down correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20240403 0 27.49 27.7 27.49 27.7 30400 27.7 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20240403 0 21.805 21.845 21.805 21.845 1800 21.845 up up correct
CBSE.US Listed Funds Trust 20240403 0 27.61 27.665 27.61 27.665 500 27.665 up up correct
CCOR.US Core Alternative ETF 20240403 0 26.33 26.33 26.17 26.189 41100 26.189 down down correct
CCRV.US iShares Commodity Curve Carry Strategy ETF 20240403 0 21.64 21.78 21.64 21.774 16600 21.774 up up correct
CEF.US Sprott Physical Gold and Silver Trust 20240403 0 21.15 21.43 21.15 21.41 1085400 21.41 up up correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20240403 0 19.59 19.59 19.51 19.511 1400 19.2542 down down correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20240403 0 17.77 17.8 17.75 17.8 7400 17.8 up up correct
CGW.US Invesco Exchange 20240403 0 54.67 55.18 54.67 54.98 24800 54.98 up up correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20240403 0 14.22 14.33 14.195 14.27 76200 14.27 up up correct
CHGX.US ETF Series Solutions 20240403 0 36.233 36.29 36.12 36.181 11500 36.181 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20240403 0 17.41 17.45 17.31 17.42 33600 17.42 up up correct
CLDL.US Direxion Daily Cloud Computing Bull 2X Shares 20240403 0 10.795 11.035 10.795 10.855 6200 10.855 up up correct
CLNR.US IndexIQ ETF Trust 20240403 0 22.83 22.972 22.83 22.972 600 22.972 up up correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20240403 0 20.305 20.36 20.29 20.31 42700 20.31 up up correct
CMBS.US iShares Trust 20240403 0 46.77 46.85 46.56 46.66 55200 46.66 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20240403 0 49 49.23 48.92 49.16 11800 49.16 up up correct
CMF.US iShares Trust 20240403 0 56.82 56.95 56.78 56.92 314800 56.92 up up correct
CN.US Xtrackers MSCI All China Equity ETF 20240403 0 0.155 0.155 0.145 0.145 91733 0.145 down down correct
CNBS.US Amplify ETF Trust 20240403 0 5.78 6.22 5.78 6.21 63700 6.21 up up correct
CNRG.US SPDR Kensho Clean Power ETF 20240403 0 62.57 63.37 62.43 63.33 19500 63.33 up up correct
CNXT.US VanEck Vectors ChinaAMC SME 20240403 0 23.5 23.5 23.32 23.42 2400 23.42 down down correct
COM.US Direxion Shares ETF Trust 20240403 0 28.93 29.16 28.93 29.13 29800 29.13 up up correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20240403 0 20.27 20.38 20.26 20.37 41300 20.37 up up correct
COPX.US Global X Copper Miners ETF 20240403 0 43.65 44.59 43.55 44.37 1137200 44.37 up up correct
CORN.US Teucrium Commodity Trust 20240403 0 19.76 19.95 19.69 19.89 76300 19.89 up up correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20240403 0 94.69 95.11 94.62 95.03 84800 95.03 up up correct
CPER.US United States Copper Index Fund LP 20240403 0 25.82 26.39 25.82 26.35 309800 26.35 up up correct
CQQQ.US Invesco China Technology ETF 20240403 0 32.16 32.42 32.05 32.38 124700 32.38 up up correct
CRAK.US VanEck Vectors ETF Trust 20240403 0 39.05 39.699 38.98 39.439 26500 39.439 up up correct
CRBN.US iShares Trust 20240403 0 177.36 178.72 177.36 178.238 6000 178.238 up up correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20240403 0 12.82 13.52 12.82 13.35 103200 13.35 up up correct
CRUZ.US Defiance Hotel Airline and Cruise ETF 20240403 0 22.1 22.327 22.1 22.261 10400 22.261 up up correct
CSD.US Invesco S&P Spin 20240403 0 69.43 69.78 69.43 69.77 700 69.77 up up correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20240403 0 22.788 22.788 22.788 22.788 100 22.788
CURE.US Direxion Shares ETF Trust 20240403 0 116.6 118.44 115.46 116.1 27700 116.1 down down correct
CUT.US Invesco MSCI Global Timber ETF 20240403 0 33.75 33.75 33.52 33.64 10000 33.64 down down correct
CVY.US Invesco Zacks Multi 20240403 0 25.55 25.73 25.55 25.67 13000 25.67 up up correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20240403 0 71.96 72.41 71.96 72.26 1040400 72.26 up up correct
CWEB.US Direxion Shares ETF Trust 20240403 0 30.68 31.28 30.65 31.17 139100 31.17 up up correct
CWI.US SPDR MSCI ACWI ex 20240403 0 28.15 28.4 28.15 28.33 191700 28.33 up up correct
CWS.US AdvisorShares Focused Equity ETF 20240403 0 62.41 62.965 62.41 62.577 3800 62.577 up up correct
CZA.US Invesco Zacks Mid 20240403 0 100.13 100.75 100.13 100.58 3200 100.58 up up correct
DAT.US ProShares Big Data Refiners ETF 20240403 0 35.86 36.109 35.86 36.109 500 36.109 up up correct
DBA.US Invesco DB Multi 20240403 0 24.63 24.81 24.55 24.7 1460300 24.7 up up correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20240403 0 32.62 32.75 32.62 32.71 4000 32.71 up up correct
DBB.US Invesco DB Multi 20240403 0 18.39 18.82 18.39 18.81 121300 18.81 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20240403 0 23.47 23.59 23.45 23.57 1771500 23.57 up up correct
DBE.US Invesco DB Energy Fund 20240403 0 21.42 21.42 21.32 21.37 6800 21.37 down down correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20240403 0 40.48 40.69 40.48 40.63 583100 40.63 up up correct
DBEH.US iM DBi Hedge Strategy ETF 20240403 0 27.03 27.079 27.03 27.079 300 27.079 up up correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20240403 0 23.9 24.1 23.74 23.98 9500 23.98 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20240403 0 40.65 40.89 40.65 40.7 31500 40.7 up up correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20240403 0 45.85 45.88 45.85 45.88 200 45.88 up up correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20240403 0 73.6 74.2 73.6 74.1 51200 74.1 up up correct
DBMF.US iM DBi Managed Futures Strategy ETF 20240403 0 28.9 28.97 28.8 28.89 638800 28.89 down down correct
DBO.US Invesco DB Oil Fund 20240403 0 15.89 15.94 15.88 15.9 406700 15.9 up up correct
DBP.US Invesco DB Precious Metals Fund 20240403 0 55.27 55.87 55.14 55.87 19700 55.87 up up correct
DDM.US ProShares Ultra Dow30 20240403 0 84.33 84.88 83.63 84.19 427500 84.19 down up incorrect
DEED.US First Trust TCW Securitized Plus ETF 20240403 0 20.44 20.57 20.44 20.57 12800 20.57 up down incorrect
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20240403 0 29.41 29.41 29.37 29.37 600 29.37 down up incorrect
DEEP.US Roundhill Acquirers Deep Value ETF 20240403 0 34.94 35.12 34.93 35.102 1000 35.102 up up correct
DEM.US WisdomTree Trust 20240403 0 42.11 42.39 42.04 42.28 232200 42.28 up up correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20240403 0 31.73 32.01 31.73 31.92 92400 31.92 up up correct
DEUS.US Xtrackers Russell US Multifactor ETF 20240403 0 51.53 51.67 51.46 51.58 15800 51.58 up up correct
DEW.US WisdomTree Global High Dividend Fund 20240403 0 50.46 50.52 50.43 50.43 1400 50.43 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20240403 0 31.49 31.71 31.48 31.62 1861200 31.62 up up correct
DFAE.US Dimensional ETF Trust 20240403 0 24.8 24.965 24.758 24.91 598800 24.91 up up correct
DFAI.US Dimensional International Core Equity Market ETF 20240403 0 29.89 30.138 29.88 30.1 1011600 30.1 up up correct
DFAS.US Dimensional U.S. Small Cap ETF 20240403 0 60.55 61.235 60.55 61.11 179300 61.11 up up correct
DFAT.US Dimensional U.S. Targeted Value ETF 20240403 0 53.06 53.62 53.01 53.47 186400 53.47 up up correct
DFAU.US Dimensional US Core Equity Market ETF 20240403 0 36.09 36.332 36.09 36.24 375400 36.24 up up correct
DFCF.US Dimensional ETF Trust 20240403 0 41.56 41.72 41.53 41.72 441000 41.5443 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20240403 0 59.26 59.85 59.23 59.77 20800 59.77 up up correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20240403 0 25.51 25.8 25.15 25.3 165700 25.3 down down correct
DFIP.US Dimensional ETF Trust 20240403 0 40.87 41 40.87 40.995 54100 40.8328 up up correct
DFIV.US DFIV 20240403 0 36.64 36.98 36.64 36.94 606700 36.94 up up correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20240403 0 76.2 76.67 76.2 76.61 13600 76.61 up up correct
DFNM.US Dimensional ETF Trust 20240403 0 47.835 47.9 47.83 47.89 77900 47.7877 up up correct
DFSD.US Dimensional ETF Trust 20240403 0 47 47.01 46.956 47.01 253200 46.8336 up up correct
DFUS.US Dimensional U.S. Equity ETF 20240403 0 56.36 56.73 56.36 56.54 398500 56.54 up up correct
DGP.US DB Gold Double Long ETN 20240403 0 52.25 53.97 52.05 53.43 19400 53.43 up up correct
DGRO.US iShares Core Dividend Growth ETF 20240403 0 57.41 57.567 57.21 57.35 1260300 57.35 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20240403 0 50.99 51.39 50.99 51.29 213500 51.29 up up correct
DGT.US SPDR Series Trust 20240403 0 127.25 127.97 127.19 127.74 6200 127.74 up up correct
DGZ.US DB Gold Short ETN 20240403 0 8.92 9.13 8.78 9.13 900 9.13 up up correct
DHS.US WisdomTree U.S. High Dividend Fund 20240403 0 85.8 85.96 85.49 85.73 173700 85.73 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20240403 0 391.68 392.92 389.99 391.26 3547020 391.0553 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20240403 0 17.54 17.61 17.53 17.6 73300 17.6 up up correct
DIG.US ProShares Ultra Oil & Gas 20240403 0 48.16 48.65 47.94 48.55 118900 48.55 up up correct
DIM.US WisdomTree International MidCap Dividend Fund 20240403 0 62.06 62.61 62.06 62.56 2100 62.56 up up correct
DIV.US Global X SuperDividend U.S. ETF 20240403 0 17.28 17.29 17.23 17.29 122100 17.29 up up correct
DIVO.US Amplify ETF Trust 20240403 0 38.51 38.647 38.48 38.59 181700 38.59 up up correct
DIVS.US SmartETFs Dividend Builder ETF 20240403 0 27.1 27.13 27.036 27.036 1300 27.036 down down correct
DIVZ.US Listed Funds Trust 20240403 0 29.8 29.89 29.8 29.827 3700 29.827 up up correct
DJCB.US ETRACS Bloomberg Commodity Index Total ReturnSM ETN Series B 20240403 0 20.8 21.063 20.65 20.65 900 20.65 down down correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20240403 0 47.77 47.938 47.765 47.771 7700 47.771 up up correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20240403 0 31.89 32.12 31.88 32.12 100900 32.12 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20240403 0 71.36 71.53 71.17 71.32 57200 71.32 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20240403 0 64.43 65.06 64.43 65.04 26600 65.04 up down incorrect
DMCY.US The Advisors Inner Circle Fund III 20240403 0 25.627 25.627 25.627 25.627 100 25.627
DMDV.US ETF Series Solutions 20240403 0 22.55 22.571 22.55 22.571 100 22.571 up down incorrect
DNL.US WisdomTree Global ex 20240403 0 38.68 39.1 38.63 38.99 63700 38.99 up down incorrect
DOG.US ProShares Short Dow30 20240403 0 28.78 28.89 28.68 28.8 1404100 28.8 up down incorrect
DOL.US WisdomTree International LargeCap Dividend Fund 20240403 0 51.21 51.59 51.21 51.56 11900 51.56 up down incorrect
DON.US WisdomTree U.S. MidCap Dividend Fund 20240403 0 47.91 48.1875 47.91 48.1 103142 48.1 up down incorrect
DPST.US Direxion Shares ETF Trust 20240403 0 70.01 71.85 69.24 70.22 1016200 70.22 up up correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20240403 0 8.32 8.35 8.14 8.16 1457600 8.16 down down correct
DRN.US Direxion Shares ETF Trust 20240403 0 9.01 9.11 8.87 9.05 760700 9.05 up down incorrect
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20240403 0 38.2 38.8 37.81 38.07 129000 38.07 down up incorrect
DSCF.US Discipline Fund ETF 20240403 0 22.33 22.37 22.32 22.351 12100 22.351 up down incorrect
DSI.US iShares MSCI KLD 400 Social ETF 20240403 0 99.51 100.16 99.51 99.74 84000 99.74 up down incorrect
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20240403 0 52.98 53.17 52.96 53.09 122500 53.09 up down incorrect
DSTX.US ETF Series Solutions 20240403 0 24.26 24.39 24.25 24.37 20900 24.37 up down incorrect
DTD.US WisdomTree U.S. Total Dividend Fund 20240403 0 69.8 70.06 69.75 69.89 24000 69.89 up down incorrect
DTEC.US ALPS Disruptive Technologies ETF 20240403 0 41.03 41.43 41.03 41.284 8900 41.284 up up correct
DTH.US WisdomTree International High Dividend Fund 20240403 0 39.47 39.77 39.47 39.73 26100 39.73 up up correct
DUG.US ProShares UltraShort Oil & Gas 20240403 0 8.69 8.71 8.58 8.59 132100 8.59 down down correct
DUSL.US Direxion Shares ETF Trust 20240403 0 53.94 55.54 53.94 55.065 19100 55.065 up up correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20240403 0 8.92 8.93 8.44 8.48 11089200 8.48 down down correct
DVYE.US iShares Inc. 20240403 0 26.16 26.37 26.15 26.26 73500 26.26 up up correct
DWM.US WisdomTree International Equity Fund 20240403 0 54.32 54.77 54.32 54.7 18500 54.7 up up correct
DWMF.US WisdomTree International Multifactor Fund 20240403 0 26.39 26.41 26.36 26.39 1800 26.39
DWX.US SPDR S&P International Dividend ETF 20240403 0 34.73 34.92 34.72 34.87 23800 34.87 up up correct
DXD.US ProShares Trust 20240403 0 31.78 32.03 31.56 31.84 571500 31.84 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20240403 0 107.07 107.87 107.02 107.72 1032200 107.72 up up correct
DYLD.US Two Roads Shared Trust 20240403 0 22.421 22.48 22.421 22.475 30200 22.475 up up correct
DYNF.US BlackRock ETF Trust 20240403 0 44.12 44.47 44.08 44.34 1106200 44.34 up up correct
DZZ.US DB Gold Double Short ETN 20240403 0 2.16 2.25 2.1 2.14 25600 2.14 down down correct
EAGG.US iShares Trust 20240403 0 46.39 46.57 46.36 46.56 253900 46.56 up up correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20240403 0 25.1 25.19 25.061 25.187 24000 25.187 up up correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20240403 0 30.958 30.982 30.921 30.982 700 30.982 up up correct
EATZ.US AdvisorShares Restaurant ETF 20240403 0 24.335 24.35 24.28 24.289 1000 24.289 down down correct
EBLU.US Ecofin Global Water ESG Fund 20240403 0 46.12 46.38 46.11 46.21 1700 46.21 up up correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20240403 0 20.36 20.49 20.35 20.49 317400 20.49 up up correct
ECLN.US First Trust EIP Carbon Impact ETF 20240403 0 24.5 24.5 24.492 24.492 3500 24.492 down down correct
ECNS.US iShares Trust 20240403 0 23.91 24.07 23.91 24.06 6500 24.06 up up correct
ECON.US Columbia Emerging Markets Consumer ETF 20240403 0 20.49 20.56 20.44 20.5 6500 20.5 up up correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20240403 0 30.29 31.0199 30.21 30.84 27587 30.84 up up correct
EDIV.US SPDR Index Shares Funds 20240403 0 33.46 33.65 33.4 33.63 59600 33.63 up up correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20240403 0 21.17 21.31 21.14 21.3 3900 21.3 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20240403 0 33.99 34.13 33.91 33.914 39100 33.914 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20240403 0 72.33 73.09 72.03 73.05 552900 73.05 up up correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20240403 0 10.42 10.45 10.19 10.27 57200 10.27 down down correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20240403 0 23.78 23.9 23.76 23.85 117300 23.85 up up correct
EEM.US iShares MSCI Emerging Markets ETF 20240403 0 41.09 41.41 41.05 41.31 33272500 41.31 up up correct
EEMD.US AAM S&P Emerging Markets High Dividend Value ETF 20240403 0 18.14 18.2 18.08 18.156 3300 18.156 up up correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20240403 0 16.2 16.26 16.2 16.25 700 16.25 up up correct
EEMS.US iShares MSCI Emerging Markets Small 20240403 0 59.2 59.6 59.2 59.5 19600 59.5 up up correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20240403 0 31.31 31.506 31.31 31.506 3200 31.506 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20240403 0 48.61 49.15 48.61 49.11 21700 49.11 up up correct
EET.US ProShares Ultra MSCI Emerging Markets 20240403 0 51.36 51.89 51.36 51.89 500 51.89 up down incorrect
EEV.US ProShares Trust 20240403 0 19.06 19.11 18.85 18.88 7900 18.88 down up incorrect
EFA.US iShares MSCI EAFE ETF 20240403 0 78.82 79.52 78.81 79.4 15898300 79.4 up down incorrect
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20240403 0 40.97 41.33 40.97 41.26 87200 41.26 up down incorrect
EFIV.US SPDR S&P 500 ESG ETF 20240403 0 50.05 50.42 50.05 50.23 121400 50.23 up down incorrect
EFIX.US First Trust TCW Emerging Markets Debt ETF 20240403 0 16.19 16.19 16.11 16.16 13800 16.16 down up incorrect
EFO.US ProShares Ultra MSCI EAFE 20240403 0 46.34 46.34 46.34 46.34 200 46.34
EFU.US ProShares UltraShort MSCI EAFE 20240403 0 7.72 7.72 7.63 7.63 400 7.63 down up incorrect
EFZ.US ProShares Short MSCI EAFE 20240403 0 16.53 16.53 16.41 16.43 13900 16.43 down up incorrect
EGPT.US VanEck Vectors Egypt Index ETF 20240403 0 21.4808 21.4808 21.4808 21.4808 0 21.4808
EIDO.US iShares MSCI Indonesia ETF 20240403 0 21.78 21.93 21.76 21.9 1013200 21.9 up down incorrect
EINC.US VanEck Vectors Energy Income ETF 20240403 0 76.6 77.03 76.6 76.82 700 76.82 up down incorrect
EIRL.US iShares Trust 20240403 0 68.42 68.94 68.42 68.94 5300 68.94 up up correct
EIS.US iShares MSCI Israel ETF 20240403 0 61.88 62.74 61.74 62.46 12100 62.46 up up correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20240403 0 28.92 29.1 28.92 29.02 12800 29.02 up up correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20240403 0 23.77 23.978 23.74 23.903 316400 23.903 up up correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20240403 0 27.3 27.51 27.19 27.35 7900 27.35 up up correct
ELQD.US iShares Trust 20240403 0 80.73 80.73 80.73 80.73 200 80.73
EMBD.US Global X Emerging Markets Bond ETF 20240403 0 22.38 22.53 22.34 22.51 3800 22.51 up up correct
EMFM.US Global X Next Emerging & Frontier ETF 20240403 0 18.46 18.46 18.46 18.46 100 18.46
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20240403 0 23.85 23.98 23.83 23.94 13000 23.94 up up correct
EMLC.US VanEck Vectors ETF Trust 20240403 0 24.34 24.46 24.31 24.45 719800 24.45 up down incorrect
EMLP.US First Trust North American Energy Infrastructure Fund 20240403 0 29.57 29.71 29.54 29.64 170600 29.64 up down incorrect
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20240403 0 26.32 26.42 26.32 26.37 2700 26.37 up down incorrect
EMNT.US EMNT 20240403 0 98.24 98.27 98.21 98.23 73400 98.23 down up incorrect
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20240403 0 31.34 31.69 31.34 31.64 43500 31.64 up down incorrect
EMSG.US DBX ETF Trust 20240403 0 24.45 24.45 24.45 24.45 200 24.45
EMTY.US ProShares Trust 20240403 0 13.94 14.017 13.92 14.017 3800 14.017 up down incorrect
ENFR.US Alerian Energy Infrastructure ETF 20240403 0 25.63 25.73 25.53 25.66 12900 25.66 up down incorrect
ENTR.US EntrepreneurShares Series Trust 20240403 0 15.273 15.41 15.273 15.342 6000 15.342 up down incorrect
EOCT.US Innovator ETFs Trust 20240403 0 24 24.166 24 24.166 1200 24.166 up down incorrect
EPHE.US iShares MSCI Philippines ETF 20240403 0 27.3 27.35 27.25 27.33 174300 27.33 up down incorrect
EPI.US WisdomTree India Earnings Fund 20240403 0 44.1 44.3 44.04 44.21 748600 44.21 up down incorrect
EPOL.US iShares Trust 20240403 0 23.55 23.83 23.54 23.77 235200 23.77 up down incorrect
EPP.US iShares MSCI Pacific ex Japan ETF 20240403 0 42.43 42.85 42.41 42.79 354800 42.79 up down incorrect
EPS.US WisdomTree U.S. Earnings 500 Fund 20240403 0 55.07 55.28 55.01 55.17 189600 55.17 up down incorrect
EPU.US iShares MSCI Peru ETF 20240403 0 39.79 40.53 39.79 40.41 21200 40.41 up down incorrect
EPV.US ProShares UltraShort FTSE Europe 20240403 0 7.97 7.99 7.85 7.87 51200 7.87 down down correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20240403 0 45.39 45.58 45.39 45.53 25800 45.53 up up correct
EQL.US ALPS Equal Sector Weight ETF 20240403 0 116.6 117.24 116.6 117.02 7400 117.02 up up correct
EQUL.US IndexIQ ETF Trust 20240403 0 25.336 25.336 25.336 25.336 100 25.336
EQWL.US Invesco Exchange 20240403 0 93.55 93.96 93.48 93.7 29900 93.7 up up correct
ERTH.US Invesco Exchange 20240403 0 41.06 41.5 41.01 41.4 6100 41.4 up up correct
ERX.US Direxion Shares ETF Trust 20240403 0 74.29 75.01 73.88 74.86 603200 74.86 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20240403 0 20.69 20.75 20.44 20.48 285000 20.48 down down correct
ESBA.US Empire State Realty OP L.P 20240403 0 9.65 9.65 9.65 9.65 4 9.65
ESGA.US American Century Sustainable Equity ETF 20240403 0 65.39 65.44 65.263 65.263 3800 65.263 down down correct
ESGB.US IndexIQ Active ETF Trust 20240403 0 20.74 20.77 20.74 20.77 4200 20.77 up up correct
ESGN.US Columbia ETF Trust I 20240403 0 30.71 30.71 30.663 30.663 1500 30.663 down down correct
ESGS.US Columbia ETF Trust I 20240403 0 44.1 44.33 44.1 44.195 9200 44.195 up up correct
ESGY.US American Century Sustainable Growth ETF 20240403 0 50.7 50.7 50.559 50.559 400 50.559 down down correct
ETHO.US Etho Climate Leadership U.S. ETF 20240403 0 57.1 57.36 57.1 57.277 2000 57.277 up up correct
EUDG.US WisdomTree Trust 20240403 0 32.11 32.38 32.11 32.331 8400 32.331 up up correct
EUM.US ProShares Short MSCI Emerging Markets 20240403 0 13.95 13.98 13.87 13.89 23700 13.89 down down correct
EUO.US ProShares Trust II 20240403 0 30.99 30.99 30.69 30.72 36300 30.72 down down correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20240403 0 25.29 26.04 25.29 25.89 13700 25.89 up up correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20240403 0 89.38 89.96 89.38 89.74 19300 89.74 up up correct
EUSB.US iShares Trust 20240403 0 42.27 42.68 42.17 42.37 62000 42.37 up up correct
EUSC.US WisdomTree Trust 20240403 0 38.31 38.385 38.29 38.333 4200 38.333 up up correct
EVNT.US EVNT 20240403 0 10.037 10.037 10.037 10.037 100 10.037
EVX.US VanEck Vectors ETF Trust 20240403 0 165.07 165.8 165.07 165.4 2600 165.4 up up correct
EWA.US iShares MSCI Australia ETF 20240403 0 24.29 24.59 24.29 24.57 2314200 24.57 up up correct
EWC.US iShares MSCI Canada ETF 20240403 0 37.94 38.36 37.91 38.2 2247000 38.2 up up correct
EWD.US iShares MSCI Sweden ETF 20240403 0 39.64 40.18 39.64 40.05 293800 40.05 up up correct
EWG.US iShares MSCI Germany ETF 20240403 0 31.43 31.69 31.42 31.65 1882800 31.65 up up correct
EWH.US iShares Inc. 20240403 0 15.61 15.66 15.56 15.64 2878700 15.64 up up correct
EWI.US iShares MSCI Italy ETF 20240403 0 37.24 37.59 37.22 37.53 491500 37.53 up up correct
EWJ.US iShares MSCI Japan ETF 20240403 0 69.87 70.52 69.87 70.4 11686900 70.4 up up correct
EWK.US iShares MSCI Belgium ETF 20240403 0 18.8 18.83 18.78 18.79 14000 18.79 down down correct
EWL.US iShares MSCI Switzerland ETF 20240403 0 46.68 47.01 46.64 46.95 609200 46.95 up up correct
EWM.US iShares MSCI Malaysia ETF 20240403 0 21.81 21.91 21.8 21.86 468700 21.86 up up correct
EWN.US iShares MSCI Netherlands ETF 20240403 0 49.44 49.87 49.4 49.73 72200 49.73 up up correct
EWO.US iShares MSCI Austria ETF 20240403 0 21.65 21.86 21.65 21.85 11700 21.85 up up correct
EWP.US iShares MSCI Spain ETF 20240403 0 32.01 32.18 31.97 32.09 322300 32.09 up up correct
EWQ.US iShares MSCI France ETF 20240403 0 41.01 41.3 41.01 41.26 559500 41.26 up up correct
EWS.US iShares MSCI Singapore ETF 20240403 0 18.41 18.5 18.37 18.45 396400 18.45 up up correct
EWT.US iShares MSCI Taiwan ETF 20240403 0 48.74 49.16 48.73 49.01 2361100 49.01 up up correct
EWU.US iShares MSCI United Kingdom ETF 20240403 0 33.86 34.22 33.85 34.18 2624400 34.18 up up correct
EWV.US ProShares UltraShort MSCI Japan 20240403 0 10.42 10.42 10.13 10.13 32700 10.13 down down correct
EWW.US iShares MSCI Mexico ETF 20240403 0 69.07 69.86 68.83 69.02 1236600 69.02 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20240403 0 56.65 56.81 56.45 56.69 2315900 56.69 up up correct
EWY.US iShares MSCI South Korea ETF 20240403 0 65.75 66.61 65.69 66.5 3966800 66.5 up up correct
EWZ.US iShares MSCI Brazil ETF 20240403 0 31.8 32.2 31.5 32.09 25252400 32.09 up up correct
EXI.US iShares Global Industrials ETF 20240403 0 137.53 138.82 137.53 138.56 14300 138.56 up up correct
EZA.US iShares MSCI South Africa ETF 20240403 0 39.29 39.75 39.26 39.62 89600 39.62 up up correct
EZJ.US ProShares Ultra MSCI Japan 20240403 0 42.8 42.86 42.67 42.7 3400 42.7 down down correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20240403 0 59.5 59.97 59.5 59.85 47300 59.85 up up correct
FAN.US First Trust Global Wind Energy ETF 20240403 0 15.18 15.4 15.16 15.38 40800 15.38 up up correct
FAS.US Direxion Shares ETF Trust 20240403 0 108.86 110.87 107.75 108.58 508300 108.58 down down correct
FAZ.US Direxion Shares ETF Trust 20240403 0 10.13 10.2335 9.93 10.14 1936842 10.14 up up correct
FBGX.US UBS AG FI Enhanced Large Cap Growth ETN 20240403 0 829.02 829.02 829.02 829.02 100 829.02
FBND.US Fidelity Total Bond ETF 20240403 0 44.8 44.99 44.761 44.98 810700 44.98 up up correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20240403 0 151.05 152.31 151.05 151.99 29400 151.99 up up correct
FCG.US First Trust Natural Gas ETF 20240403 0 27.83 28.08 27.8 28.04 191000 28.04 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20240403 0 49.75 50.21 49.75 50.17 66400 50.17 up up correct
FCOR.US Fidelity Merrimack Street Trust 20240403 0 46.12 46.15 45.88 46.15 19600 46.15 up up correct
FDD.US First Trust Exchange 20240403 0 11.88 12 11.88 11.98 26200 11.98 up down incorrect
FDHY.US Fidelity High Yield Factor ETF 20240403 0 47.55 47.81 47.55 47.68 36300 47.68 up down incorrect
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20240403 0 80.19 80.99 80.19 80.68 66900 80.68 up down incorrect
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20240403 0 38.3 38.43 38.16 38.22 691000 38.22 down up incorrect
FDLO.US Fidelity Low Volatility Factor ETF 20240403 0 55.51 55.68 55.41 55.47 112700 55.47 down up incorrect
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20240403 0 61.11 62.11 61.11 62.11 5700 62.11 up down incorrect
FDMO.US Fidelity Momentum Factor ETF 20240403 0 59.649 60.105 59.649 59.903 86800 59.903 up down incorrect
FDN.US First Trust Exchange 20240403 0 203.15 205.62 203.15 204.9 340900 204.9 up down incorrect
FDRR.US Fidelity Dividend ETF for Rising Rates 20240403 0 45.96 46.24 45.96 46.16 12100 46.16 up down incorrect
FDVV.US Fidelity High Dividend ETF 20240403 0 44.88 45.07 44.845 44.96 224700 44.96 up down incorrect
FDWM.US Fidelity Covington Trust 20240403 0 22.2 22.2 22.17 22.17 500 22.17 down up incorrect
FEDL.US FEDL 20240403 0 44.6426 44.6426 44.6426 44.6426 0 44.6426
FEDM.US FEDM 20240403 0 49.81 49.81 49.772 49.772 200 49.772 down up incorrect
FEIG.US FEIG 20240403 0 40.5 40.64 40.5 40.633 900 40.633 up up correct
FENY.US Fidelity MSCI Energy Index ETF 20240403 0 26.51 26.65 26.44 26.61 815000 26.61 up up correct
FEU.US SPDR STOXX Europe 50 ETF 20240403 0 41.73 42.07 41.71 42.03 13200 42.03 up up correct
FEUS.US FEUS 20240403 0 58.74 58.74 58.45 58.513 2000 58.513 down down correct
FEZ.US SPDR EURO STOXX 50 ETF 20240403 0 52.16 52.6 52.15 52.51 1032200 52.51 up up correct
FFIU.US Fieldstone UVA Unconstrained Medium 20240403 0 21.6 21.6202 21.6 21.6202 295 21.6202 up up correct
FFND.US Northern Lights Fund Trust II 20240403 0 22.747 22.747 22.68 22.698 300 22.698 down down correct
FFTY.US Innovator ETFs Trust 20240403 0 26.95 27.31 26.86 27.18 50800 27.18 up up correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20240403 0 22.5 22.7 22.5 22.67 63000 22.67 up up correct
FHLC.US Fidelity MSCI Health Care Index ETF 20240403 0 68.01 68.4 67.83 68 149400 68 down down correct
FIDI.US Fidelity International High Dividend ETF 20240403 0 20.86 21.025 20.86 20.994 6700 20.994 up up correct
FIDU.US Fidelity Covington Trust 20240403 0 66.81 67.4 66.8 67.25 65500 67.25 up up correct
FIGB.US Fidelity Investment Grade Bond ETF 20240403 0 42.3 42.43 42.25 42.387 16400 42.387 up up correct
FILL.US iShares MSCI Global Energy Producers ETF 20240403 0 27.28 27.47 27.14 27.43 43000 27.43 up up correct
FISK.US Empire State Realty OP L.P 20240403 0 9.75 9.75 9.75 9.75 0 9.75
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20240403 0 25.23 25.37 25.23 25.37 54500 25.37 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20240403 0 56.07 56.31 56.05 56.11 11900 56.11 up up correct
FIVA.US Fidelity International Value Factor ETF 20240403 0 25.29 25.54 25.29 25.518 20200 25.518 up up correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20240403 0 38.45 39.05 38.45 38.895 27700 38.895 up up correct
FIW.US First Trust Exchange 20240403 0 100.08 101.18 100.08 100.86 40400 100.86 up up correct
FLAU.US Franklin FTSE Australia ETF 20240403 0 28.53 28.709 28.454 28.655 9600 28.655 up up correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20240403 0 21.925 21.95 21.9 21.938 1100 21.938 up up correct
FLBR.US Franklin FTSE Brazil ETF 20240403 0 19.24 19.47 19.05 19.38 34100 19.38 up up correct
FLCA.US Franklin Templeton ETF Trust 20240403 0 34.52 34.75 34.52 34.58 13200 34.58 up up correct
FLCB.US Franklin Templeton ETF Trust 20240403 0 21.09 21.12 21.03 21.11 144800 21.11 up up correct
FLCH.US Franklin FTSE China ETF 20240403 0 16 16.02 15.9 16.01 38300 16.01 up up correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20240403 0 21.02 21.12 21.02 21.09 33100 21.09 up up correct
FLEE.US Franklin FTSE Europe ETF 20240403 0 29.6 29.61 29.6 29.601 1100 29.601 up up correct
FLGB.US Franklin FTSE United Kingdom ETF 20240403 0 25.83 26.09 25.83 26.05 60300 26.05 up up correct
FLGR.US Franklin FTSE Germany ETF 20240403 0 24.71 24.89 24.71 24.89 11700 24.89 up up correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20240403 0 20.19 20.27 19.98 20.269 19500 20.269 up up correct
FLHK.US Franklin FTSE Hong Kong ETF 20240403 0 16.66 16.69 16.59 16.635 7400 16.635 down down correct
FLIN.US Franklin FTSE India ETF 20240403 0 37.1 37.255 37.04 37.18 135100 37.18 up up correct
FLJH.US Franklin Templeton ETF Trust 20240403 0 30.96 31.19 30.96 31.139 15400 31.139 up up correct
FLJP.US Franklin FTSE Japan ETF 20240403 0 30.39 30.64 30.39 30.61 871100 30.61 up up correct
FLKR.US Franklin FTSE South Korea ETF 20240403 0 22.8 23.08 22.77 23.053 25800 23.053 up up correct
FLLA.US Franklin FTSE Latin America ETF 20240403 0 23.52 23.52 23.48 23.48 1100 23.48 down down correct
FLLV.US Franklin Templeton ETF Trust 20240403 0 53.85 54.016 53.72 53.85 11400 53.85
FLMB.US Franklin Liberty Federal Tax 20240403 0 23.71 23.74 23.7 23.73 2900 23.73 up up correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20240403 0 24.27 24.27 24.19 24.22 60600 24.22 down down correct
FLMX.US Franklin FTSE Mexico ETF 20240403 0 33.88 34.33 33.83 34.007 5500 34.007 up up correct
FLRG.US Fidelity Covington Trust 20240403 0 30.19 30.325 30.15 30.22 20400 30.22 up down incorrect
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20240403 0 30.71 30.71 30.69 30.69 1023500 30.69 down up incorrect
FLRT.US Pacer Funds Trust 20240403 0 47.52 47.56 47.52 47.56 16800 47.56 up down incorrect
FLSA.US Franklin FTSE Saudi Arabia ETF 20240403 0 38.24 38.25 38.24 38.25 400 38.25 up down incorrect
FLSP.US Franklin Liberty Systematic Style Premia ETF 20240403 0 24.07 24.16 23.82 23.82 8600 23.82 down up incorrect
FLSW.US Franklin FTSE Switzerland ETF 20240403 0 32.18 32.41 32.18 32.388 3300 32.388 up down incorrect
FLTB.US Fidelity Merrimack Street Trust 20240403 0 48.71 48.99 48.71 48.951 52900 48.951 up down incorrect
FLTR.US VanEck Vectors ETF Trust 20240403 0 25.4 25.4 25.37 25.37 1193400 25.37 down up incorrect
FLTW.US Franklin FTSE Taiwan ETF 20240403 0 43.8 44.18 43.8 44.076 39000 44.076 up down incorrect
FLUD.US Franklin Liberty Ultra Short Bond ETF 20240403 0 24.83 24.83 24.82 24.821 500 24.821 down up incorrect
FM.US iShares MSCI Frontier and Select EM ETF 20240403 0 28.6 28.8 28.59 28.79 59900 28.79 up up correct
FMAT.US Fidelity MSCI Materials Index ETF 20240403 0 51.92 52.36 51.92 52.36 28100 52.36 up up correct
FMF.US First Trust Managed Futures Strategy Fund 20240403 0 50.35 50.61 50.35 50.45 4500 50.45 up up correct
FMNY.US First Trust Exchange 20240403 0 26.82 26.825 26.82 26.825 1200 26.825 up up correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20240403 0 11.965 12.09 11.96 12.025 28000 12.025 up up correct
FNCL.US Fidelity MSCI Financials Index ETF 20240403 0 58.6 58.96 58.42 58.55 117500 58.55 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20240403 0 55.42 56.01 55.4 55.88 255600 55.88 up up correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20240403 0 65.38 65.64 65.37 65.51 32800 65.51 up up correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20240403 0 35.06 35.39 35.06 35.33 131500 35.33 up up correct
FNDE.US Schwab Strategic Trust 20240403 0 27.94 28.13 27.9 28.07 497400 28.07 up up correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20240403 0 35.31 35.63 35.31 35.57 823400 35.57 up up correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20240403 0 66.6 66.87 66.57 66.77 355800 66.77 up down incorrect
FNGD.US MicroSectors FANG+ Index 20240403 0 37.87 37.87 36.13 36.48 1135800 36.48 down up incorrect
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20240403 0 114.47 117.32 114.29 116.86 2900 116.86 up down incorrect
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20240403 0 57.39 59.15 57.39 59.03 14700 59.03 up down incorrect
FNGS.US MicroSectors FANG+ ETN 20240403 0 42.91 43.52 42.91 43.41 148400 43.41 up down incorrect
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20240403 0 317.01 331.915 317.01 328.6 586800 328.6 up down incorrect
FORH.US ETF Opportunities Trust 20240403 0 23.725 23.869 23.62 23.62 1600 23.62 down up incorrect
FOVL.US iShares Trust 20240403 0 62.05 62.08 61.92 62.01 3800 62.01 down up incorrect
FPE.US First Trust Preferred Securities and Income ETF 20240403 0 17.31 17.34 17.27 17.32 1100100 17.32 up down incorrect
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20240403 0 18.17 18.17 18.14 18.17 370600 18.17
FPX.US First Trust US Equity Opportunities ETF 20240403 0 102.8 104.2 102.8 103.66 22600 103.66 up down incorrect
FQAL.US Fidelity Quality Factor ETF 20240403 0 58.27 58.57 58.2 58.37 195700 58.37 up down incorrect
FREL.US Fidelity Covington Trust 20240403 0 25.25 25.37 25.16 25.32 194700 25.32 up down incorrect
FRI.US First Trust S&P REIT Index Fund 20240403 0 25.16 25.26 25.12 25.21 68400 25.21 up down incorrect
FRTY.US Alger Mid Cap 40 ETF 20240403 0 15.733 15.89 15.733 15.79 20800 15.79 up up correct
FSEC.US Fidelity Investment Grade Securitized ETF 20240403 0 41.905 41.905 41.905 41.905 600 41.905
FSIG.US First Trust Exchange 20240403 0 18.71 18.75 18.7 18.75 236000 18.75 up up correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20240403 0 19.78 19.81 19.77 19.78 77600 19.78
FSMD.US Fidelity Covington Trust 20240403 0 37.8 38.17 37.77 38.14 35200 38.14 up up correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20240403 0 46.83 46.83 46.3 46.37 70700 46.37 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20240403 0 153.55 155.61 153.49 154.73 179200 154.73 up up correct
FTSD.US Franklin ETF Trust 20240403 0 89.75 89.86 89.69 89.85 5600 89.85 up up correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20240403 0 20.04 20.04 20.01 20.03 83500 20.03 down down correct
FUTY.US Fidelity MSCI Utilities Index ETF 20240403 0 42.21 42.34 41.94 42.08 88000 42.08 down down correct
FVAL.US Fidelity Value Factor ETF 20240403 0 56.41 56.63 56.35 56.56 62400 56.56 up up correct
FVD.US First Trust Value Line Dividend Index Fund 20240403 0 41.64 41.68 41.46 41.52 1200700 41.52 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20240403 0 64.43 64.96 64.43 64.94 2100 64.94 up up correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20240403 0 120.84 121.6 120.81 121.48 66300 121.48 up up correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20240403 0 72.19 72.36 72.19 72.27 8000 72.27 up up correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20240403 0 62.42 62.77 62.35 62.53 30900 62.53 up up correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20240403 0 99.53 100.02 99.53 100.02 201600 100.02 up up correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20240403 0 97.89 98.54 97.89 98.53 29600 98.53 up up correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20240403 0 67.79 67.79 67.2 67.28 29800 67.28 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20240403 0 106.54 107.22 106.54 106.9 23100 106.9 up up correct
FXI.US iShares Trust 20240403 0 24.33 24.49 24.26 24.45 29445200 24.45 up up correct
FXL.US First Trust Technology AlphaDEX Fund 20240403 0 132.46 134.21 132.46 133.69 25800 133.69 up up correct
FXN.US First Trust Energy AlphaDEX Fund 20240403 0 19.08 19.26 19.06 19.25 2572500 19.25 up up correct
FXO.US First Trust Financials AlphaDEX Fund 20240403 0 46.42 46.87 46.42 46.61 45700 46.61 up up correct
FXP.US ProShares UltraShort FTSE China 50 20240403 0 36.4 36.53 36.05 36.07 5900 36.07 down down correct
FXU.US First Trust Utilities AlphaDEX Fund 20240403 0 32.21 32.33 32.15 32.26 66900 32.26 up up correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20240403 0 61.01 61.14 60.94 61.09 308200 61.09 up up correct
FXZ.US First Trust Exchange 20240403 0 70.98 71.87 70.98 71.84 25100 71.84 up up correct
GAL.US SPDR SSgA Global Allocation ETF 20240403 0 42.98 43.06 42.98 43.02 8700 43.02 up up correct
GAMR.US ETF Managers Trust 20240403 0 56.88 57.406 56.833 57.406 800 57.406 up up correct
GBIL.US Goldman Sachs Access Treasury 0 20240403 0 99.77 99.78 99.77 99.78 1047200 99.78 up up correct
GBLD.US Invesco MSCI Green Building ETF 20240403 0 16.345 16.345 16.345 16.345 100 16.345
GCC.US WisdomTree Continuous Commodity Index Fund 20240403 0 18.8 18.96 18.76 18.96 30500 18.96 up down incorrect
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20240403 0 40.58 40.76 39.505 40.69 42767 40.69 up down incorrect
GDMA.US Alpha Architect ETF Trust 20240403 0 30.98 31.01 30.95 30.98 3200 30.98
GDOC.US Goldman Sachs ETF Trust 20240403 0 34.15 34.24 34.15 34.15 900 34.15
GDX.US VanEck Vectors Gold Miners ETF 20240403 0 32.39 33.24 32.33 33.14 30509300 33.14 up up correct
GDXD.US MicroSectors Gold Miners 20240403 0 3.14 3.14 2.85 2.85 4319900 2.85 down down correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20240403 0 39.74 41.21 39.62 41.1 9563700 41.1 up up correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20240403 0 33.04 36.14 33.04 35.61 909300 35.61 up up correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20240403 0 31.48 31.65 31.42 31.6 79100 31.6 up up correct
GERM.US ETF Managers Trust 20240403 0 17.83 18 17.83 17.993 1500 17.993 up up correct
GGRW.US Gabelli ETFs Trust 20240403 0 25.39 25.39 25.369 25.369 500 25.369 down down correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20240403 0 43.65 43.78 43.64 43.75 21800 43.75 up up correct
GIGB.US Goldman Sachs ETF Trust 20240403 0 45.09 45.29 45.07 45.264 30700 45.264 up up correct
GII.US SPDR S&P Global Infrastructure ETF 20240403 0 53.84 54.06 53.84 54.02 10200 54.02 up up correct
GINN.US Goldman Sachs Innovate Equity ETF 20240403 0 55.01 55.49 55.01 55.44 2600 55.44 up up correct
GLD.US SPDR Gold Trust 20240403 0 210.57 212.83 210.3 212.74 11416200 212.74 up up correct
GLDM.US World Gold Trust 20240403 0 45.11 45.588 45.05 45.57 12922200 45.57 up up correct
GLDX.US USCF ETF Trust 20240403 0 26.98 26.98 26.8952 26.95 1468 26.95 down down correct
GLIF.US AGFiQ Global Infrastructure ETF 20240403 0 25.916 25.916 25.916 25.916 100 25.916
GLIN.US VanEck Vectors ETF Trust 20240403 0 47.56 48 47.39 47.51 30200 47.51 down up incorrect
GLL.US ProShares Trust II 20240403 0 22.3 22.32 21.81 21.85 114500 21.85 down up incorrect
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20240403 0 29.753 29.755 29.64 29.696 2600 29.696 down up incorrect
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20240403 0 98.72 100.13 98.62 100.04 23400 100.04 up down incorrect
GMF.US SPDR S&P Emerging Asia Pacific ETF 20240403 0 104.39 105.09 104.39 104.94 2000 104.94 up down incorrect
GNR.US SPDR S&P Global Natural Resources ETF 20240403 0 58.72 59.18 58.64 59.14 117700 59.14 up down incorrect
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20240403 0 18.27 18.71 18.24 18.71 28700 18.71 up down incorrect
GOEX.US Global X Funds 20240403 0 26.97 27.535 26.97 27.53 6224 27.53 up down incorrect
GQRE.US FlexShares Global Quality Real Estate Index Fund 20240403 0 55.09 55.41 55.09 55.41 9400 55.41 up down incorrect
GREI.US Goldman Sachs ETF Trust 20240403 0 32.876 32.876 32.876 32.876 100 32.876
GREK.US Global X MSCI Greece ETF 20240403 0 39.04 39.47 39.04 39.23 13900 39.23 up down incorrect
GRN.US iPath Series B Carbon ETN 20240403 0 22.46 22.5 22.22 22.425 4600 22.425 down down correct
GRNB.US VanEck Vectors ETF Trust 20240403 0 23.49 23.57 23.49 23.542 15200 23.542 up up correct
GSEU.US Goldman Sachs ETF Trust 20240403 0 36 36.235 36 36.235 700 36.235 up up correct
GSFP.US Goldman Sachs Future Planet Equity ETF 20240403 0 30.79 31.04 30.79 31.01 2700 31.01 up up correct
GSG.US iShares S&P GSCI Commodity 20240403 0 22.6 22.67 22.57 22.6 274900 22.6
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20240403 0 33.83 34.129 33.83 34.08 333100 34.08 up up correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20240403 0 46.435 46.47 46.435 46.47 200 46.47 up up correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20240403 0 38.692 38.692 38.692 38.692 300 38.692
GSLC.US Goldman Sachs ETF Trust 20240403 0 102.48 103.21 102.48 102.94 2425400 102.94 up up correct
GSPY.US Gotham Enhanced 500 ETF 20240403 0 28.6 28.6 28.587 28.587 500 28.587 down down correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20240403 0 63.58 64.442 63.58 64.31 17500 64.31 up up correct
GSY.US Invesco Ultra Short Duration ETF 20240403 0 49.91 49.92 49.9 49.91 207400 49.91
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20240403 0 29.054 29.41 28.98 29.24 18300 29.24 up up correct
GTO.US Invesco Total Return Bond ETF 20240403 0 46.33 46.48 46.285 46.47 122500 46.47 up up correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20240403 0 41.59 41.94 41.57 41.9 1749400 41.9 up up correct
GURU.US Global X Guru Index ETF 20240403 0 42.88 43.09 42.88 43.09 3500 43.09 up up correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20240403 0 42.5 43.35 42.31 43.32 576800 43.32 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20240403 0 108.35 109.69 108.35 109.116 25500 109.116 up up correct
GWX.US SPDR S&P International Small Cap ETF 20240403 0 31.97 32.39 31.97 32.25 38500 32.25 up up correct
GXC.US SPDR Index Shares Funds 20240403 0 66.61 66.98 66.52 66.87 66300 66.87 up up correct
GXG.US Global X MSCI Colombia ETF 20240403 0 26 26.39 25.9 26.38 55100 26.38 up up correct
GYLD.US Arrow Dow Jones Global Yield ETF 20240403 0 13.1094 13.1094 13.1094 13.1094 86 12.9806
HACK.US ETF Series Solutions 20240403 0 63.47 64.13 63.32 63.75 123300 63.75 up up correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20240403 0 29.04 29.46 29.04 29.401 3600 29.401 up up correct
HAP.US VanEck Vectors Natural Resources ETF 20240403 0 51.55 51.82 51.47 51.75 31900 51.75 up up correct
HAUZ.US DBX ETF Trust 20240403 0 21.16 21.33 21.16 21.33 81000 21.33 up up correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20240403 0 31.22 31.37 31.22 31.33 11100 31.33 up up correct
HCOM.US Hawaiian Telcom Holdco Inc 20240403 0 15.112 15.112 15.112 15.112 100 15.112
HDAW.US DBX ETF Trust 20240403 0 24.95 24.95 24.94 24.94 100 24.94 down down correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20240403 0 24.54 24.73 24.54 24.7 256500 24.7 up up correct
HDG.US ProShares Hedge Replication ETF 20240403 0 49.01 49.01 48.99 48.99 800 48.99 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20240403 0 20.16 20.34 20.14 20.2 37600 20.2 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20240403 0 12.1052 12.1052 12.1052 12.1052 297 11.9479
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20240403 0 28.8 29.03 28.8 28.94 7600 28.94 up up correct
HDRO.US ETF Series Solutions 20240403 0 5.27 5.34 5.26 5.34 15600 5.34 up up correct
HDV.US iShares Core High Dividend ETF 20240403 0 109.99 110.2 109.43 109.64 281200 109.64 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20240403 0 47.73 47.96 47.68 47.81 213400 47.81 up up correct
HEQT.US Simplify Exchange Traded Funds 20240403 0 26.27 26.456 26.27 26.425 6781100 26.425 up up correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20240403 0 41.35 41.66 41.35 41.59 160200 41.59 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20240403 0 36.5 36.615 36.5 36.56 44800 36.56 up up correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20240403 0 26.63 26.8 26.55 26.68 170300 26.68 up up correct
HHH.US ETF Managers Trust 20240403 0 68.97 69.97 68.97 69.47 321962 69.47 up up correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20240403 0 44.87 46.146 44.75 46.04 84300 46.04 up up correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20240403 0 24 24 23.27 23.36 285000 23.36 down down correct
HIPS.US GraniteShares HIPS US High Income ETF 20240403 0 12.69 12.85 12.66 12.84 22500 12.84 up up correct
HJEN.US Direxion Hydrogen ETF 20240403 0 11.02 11.21 11.02 11.144 6200 11.144 up up correct
HKND.US Humankind Benefit Corporation 20240403 0 31.006 31.006 31.006 31.006 100 31.006
HLGE.US Hartford Longevity Economy ETF 20240403 0 29.564 29.564 29.564 29.564 0 29.564
HMOP.US Hartford Municipal Opportunities ETF 20240403 0 38.67 38.67 38.51 38.61 49800 38.61 down down correct
HOMZ.US ETF Series Solutions 20240403 0 43.32 43.5076 43.32 43.4867 2182 43.4083 up up correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20240403 0 31.16 31.29 31.16 31.26 14700 31.26 up up correct
HTAB.US Hartford Exchange 20240403 0 19.23 19.24 19.182 19.24 59500 19.24 up up correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20240403 0 27.46 27.715 27.46 27.581 9800 27.581 up up correct
HTRB.US Hartford Total Return Bond ETF 20240403 0 33.34 33.49 33.31 33.49 115800 33.49 up up correct
HTUS.US Exchange Traded Concepts Trust 20240403 0 39.676 40.59 39.525 39.525 2500 39.525 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20240403 0 35.33 35.387 35.235 35.27 12300 35.27 down down correct
HYBB.US iShares BB Rated Corporate Bond ETF 20240403 0 45.74 45.87 45.64 45.83 13200 45.83 up up correct
HYDW.US DBX ETF Trust 20240403 0 45.66 45.81 45.66 45.72 9500 45.72 up up correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20240403 0 18.85 18.95 18.78 18.87 1580100 18.87 up up correct
HYG.US iShares Trust 20240403 0 76.78 76.99 76.71 76.95 29542300 76.95 up up correct
HYGH.US iShares U.S. ETF Trust 20240403 0 84.87 85.07 84.87 84.95 12500 84.95 up up correct
HYGV.US FlexShares Trust 20240403 0 40.46 40.57 40.426 40.56 159400 40.56 up up correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20240403 0 35.27 35.345 35.214 35.32 1211000 35.32 up up correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20240403 0 25.35 25.36 25.24 25.35 709100 25.35
HYS.US PIMCO 0 20240403 0 92.4 92.56 92.3 92.52 297300 92.52 up up correct
HYTR.US CP High Yield Trend ETF 20240403 0 21.36 21.415 21.36 21.41 3300 21.3138 up up correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20240403 0 40.614 40.614 40.614 40.614 100 40.614
IAI.US iShares U.S. Broker 20240403 0 114.22 115.2 114.22 114.56 15000 114.56 up up correct
IAK.US iShares U.S. Insurance ETF 20240403 0 116.11 116.94 116.11 116.32 24700 116.32 up up correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20240403 0 26.85 27.03 26.85 27 85000 27 up up correct
IAT.US iShares U.S. Regional Banks ETF 20240403 0 41.87 42.33 41.75 41.87 188800 41.87
IAU.US iShares Gold Trust 20240403 0 43.02 43.48 42.96 43.46 11442600 43.46 up up correct
IAUM.US iShares® Gold Trust Micro 20240403 0 22.71 22.94 22.68 22.94 848300 22.94 up up correct
IBD.US Northern Lights Fund Trust IV 20240403 0 23.35 23.411 23.31 23.36 59900 23.36 up up correct
IBDP.US iShares iBonds Dec 2024 Term Corporate ETF 20240403 0 24.98 25 24.98 25 802500 25 up up correct
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20240403 0 24.72 24.75 24.715 24.74 629700 24.74 up up correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20240403 0 23.74 23.78 23.74 23.775 595000 23.775 up up correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20240403 0 23.64 23.7 23.64 23.695 304700 23.695 up up correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20240403 0 24.67 24.74 24.65 24.73 352200 24.73 up up correct
IBDU.US iShares Trust 20240403 0 22.58 22.65 22.55 22.65 229000 22.65 up up correct
IBDV.US iShares Trust 20240403 0 21.15 21.22 21.11 21.22 303500 21.22 up up correct
IBDW.US iShares Trust 20240403 0 20.23 20.268 20.155 20.26 189700 20.26 up up correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20240403 0 29.01 29.18 28.94 29.18 18000 29.18 up up correct
IBUY.US Amplify Online Retail ETF 20240403 0 56.33 57.08 56.33 56.68 29800 56.68 up up correct
IDAT.US Ishares Trust 20240403 0 29.28 29.598 29.28 29.598 1300 29.598 up up correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20240403 0 66.29 66.9 66.29 66.79 677100 66.79 up up correct
IDHQ.US Invesco S&P International Developed Quality ETF 20240403 0 30.29 30.54 30.19 30.47 36900 30.47 up up correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20240403 0 27.82 27.91 27.79 27.79 11000 27.79 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20240403 0 41.36 41.7 41.3 41.54 77500 41.54 up up correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20240403 0 23.18 23.335 23.03 23.31 18900 23.31 up up correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20240403 0 29.82 30.06 29.81 30.03 33300 30.03 up up correct
IDRV.US iShares Trust 20240403 0 30.6 31.025 30.6 30.94 40800 30.94 up up correct
IDU.US iShares U.S. Utilities ETF 20240403 0 84.04 84.35 83.9 83.92 27600 83.92 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20240403 0 16.01 16.07 16.01 16.01 2400 16.01
IEMG.US iShares Core MSCI Emerging Markets ETF 20240403 0 51.68 52.05 51.6 51.93 8901400 51.93 up up correct
IEUR.US iShares Core MSCI Europe ETF 20240403 0 57.24 57.73 57.2 57.64 676100 57.64 up up correct
IEV.US iShares Trust 20240403 0 55.11 55.57 55.09 55.45 610900 55.45 up up correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20240403 0 24.21 24.56 24.21 24.52 167900 24.52 up up correct
IFED.US IFED 20240403 0 37.083 37.083 37.083 37.083 0 37.083
IG.US Principal Exchange 20240403 0 20.309 20.42 20.309 20.395 19800 20.395 up up correct
IGBH.US iShares Interest Rate Hedged Long 20240403 0 24.46 24.515 24.45 24.47 47800 24.47 up up correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20240403 0 50.15 50.55 50.03 50.44 2876200 50.44 up up correct
IGM.US iShares Expanded Tech Sector ETF 20240403 0 85.51 86.66 85.51 86.34 188600 86.34 up up correct
IHAK.US iShares Cybersecurity and Tech ETF 20240403 0 46.03 46.4 45.932 46.25 68500 46.25 up up correct
IHDG.US WisdomTree Trust 20240403 0 45.3 45.545 45.21 45.45 195400 45.45 up up correct
IHE.US iShares U.S. Pharmaceuticals ETF 20240403 0 66.96 67.23 66.44 66.6 252100 66.6 down down correct
IHF.US iShares U.S. Healthcare Providers ETF 20240403 0 52 52.21 51.84 52.12 68200 52.12 up up correct
IHI.US iShares U.S. Medical Devices ETF 20240403 0 57.05 57.57 57.02 57.17 1543600 57.17 up up correct
IHY.US VanEck Vectors International High Yield Bond ETF 20240403 0 20.58 20.67 20.58 20.63 2600 20.63 up up correct
IIGD.US Invesco Investment Grade Defensive ETF 20240403 0 23.96 24 23.96 24 6900 24 up up correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20240403 0 31.02 31.28 31.02 31.19 17600 31.19 up up correct
IJH.US iShares Trust 20240403 0 59.38 59.92 59.38 59.84 6521100 59.84 up up correct
IJJ.US iShares S&P Mid 20240403 0 115.43 116.22 115.3 116.02 116300 116.02 up up correct
IJK.US iShares S&P Mid 20240403 0 89.46 90.33 89.46 90.1 803600 90.1 up up correct
IJR.US iShares Core S&P Small 20240403 0 107.14 108.4 107.09 108.17 3705900 108.17 up up correct
IJS.US iShares S&P Small 20240403 0 99.17 100.13 99.12 99.86 445300 99.86 up up correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20240403 0 27.86 28.145 27.86 28.06 7700 28.06 up up correct
ILCB.US iShares Morningstar U.S. Equity ETF 20240403 0 71.63 72.15 71.63 71.89 16500 71.89 up up correct
ILCG.US iShares Morningstar Growth ETF 20240403 0 74.66 75.42 74.66 75.05 155300 75.05 up up correct
ILCV.US iShares Morningstar Value ETF 20240403 0 76.09 76.28 75.92 76.15 22200 76.15 up up correct
ILDR.US First Trust Exchange 20240403 0 22.26 22.279 22.14 22.165 6100 22.165 down down correct
ILF.US iShares Latin America 40 ETF 20240403 0 28.12 28.48 28 28.31 1204500 28.31 up up correct
ILTB.US iShares Trust 20240403 0 49.67 50.04 49.56 49.97 58000 49.97 up up correct
IMCB.US iShares Morningstar Mid 20240403 0 71.64 72 71.64 71.88 15000 71.88 up up correct
IMCG.US iShares Morningstar Mid 20240403 0 69.36 69.88 69.36 69.63 111000 69.63 up down incorrect
IMTB.US iShares Core 5 20240403 0 42.288 42.45 42.288 42.45 16800 42.45 up down incorrect
IMTM.US iShares MSCI Intl Momentum Factor ETF 20240403 0 38.59 38.952 38.59 38.91 213000 38.91 up down incorrect
INCO.US Columbia India Consumer ETF 20240403 0 63.76 63.77 63.21 63.53 36500 63.53 down up incorrect
INDF.US Exchange Traded Concepts Trust 20240403 0 35.4419 35.4419 35.4419 35.4419 267 35.4419
INDL.US Direxion Daily MSCI India Bull 2x Shares 20240403 0 61.79 62.23 61.75 62.05 20000 62.05 up down incorrect
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20240403 0 38.51 38.69 38.455 38.6482 12784 38.6482 up down incorrect
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20240403 0 32.62 33.02 32.62 32.99 161500 32.99 up down incorrect
INKM.US SSGA Active Trust 20240403 0 30.85 30.95 30.85 30.95 9200 30.95 up down incorrect
INMU.US BlackRock Intermediate Muni Income Bond ETF 20240403 0 23.55 23.58 23.55 23.571 400 23.571 up down incorrect
INTF.US iShares Edge MSCI Multifactor Intl ETF 20240403 0 29.46 29.74 29.46 29.67 72200 29.67 up down incorrect
IOCT.US Innovator ETFs Trust 20240403 0 28.71 28.902 28.71 28.878 4600 28.878 up down incorrect
IOO.US iShares Global 100 ETF 20240403 0 88.86 89.49 88.86 89.15 267200 89.15 up down incorrect
IPAC.US iShares Core MSCI Pacific ETF 20240403 0 62.27 62.78 62.27 62.75 60600 62.75 up up correct
IPAY.US ETF Series Solutions 20240403 0 51.06 51.71 51.06 51.48 38800 51.48 up up correct
IPO.US Renaissance IPO ETF 20240403 0 40.14 40.62 40.14 40.55 64300 40.55 up up correct
IPOS.US Renaissance International IPO ETF 20240403 0 13.76 13.767 13.74 13.755 1600 13.755 down down correct
IQDE.US FlexShares International Quality Dividend Defensive Index Fund 20240403 0 21.46 21.47 21.44 21.47 300 21.47 up up correct
IQDF.US FlexShares International Quality Dividend Index Fund 20240403 0 23.99 24.18 23.99 24.16 82000 24.16 up up correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20240403 0 28.88 28.88 28.88 28.88 500 28.88
IQIN.US IQ 500 International ETF 20240403 0 34.05 34.29 33.97 34.216 11400 34.216 up up correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20240403 0 39.08 39.45 39.08 39.37 1286200 39.37 up up correct
IQSI.US IQ Candriam ESG International Equity ETF 20240403 0 29.5 29.7 29.5 29.657 13000 29.657 up up correct
IQSU.US IQ Candriam ESG US Equity ETF 20240403 0 43.8 44.03 43.8 43.91 16500 43.91 up up correct
IRBO.US iShares Robotics and Artificial Intelligence Multisector ETF 20240403 0 33.72 34.019 33.611 33.97 77600 33.97 up up correct
ISCB.US iShares Morningstar Small 20240403 0 54.49 54.99 54.49 54.87 5000 54.87 up up correct
ISCF.US iShares Trust 20240403 0 32.65 32.97 32.65 32.92 362900 32.92 up up correct
ISCG.US iShares Morningstar Small 20240403 0 45.14 45.71 45.14 45.62 56000 45.62 up up correct
ISCV.US iShares Morningstar Small 20240403 0 59.35 59.81 59.35 59.77 7000 59.77 up up correct
ISRA.US VanEck Vectors Israel ETF 20240403 0 36.89 36.89 36.89 36.89 500 36.89
ISWN.US Amplify ETF Trust 20240403 0 19.18 19.235 19.18 19.235 1900 19.235 up down incorrect
ISZE.US iShares MSCI Intl Size Factor ETF 20240403 0 26.5 26.522 26.49 26.522 400 26.522 up down incorrect
ITAN.US Alpha Architect ETF Trust 20240403 0 28.68 28.7 28.64 28.7 7700 28.7 up down incorrect
ITEQ.US BlueStar Israel Technology ETF 20240403 0 47.26 47.67 47.09 47.588 20200 47.588 up down incorrect
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20240403 0 113.94 114.66 113.89 114.34 1194500 114.34 up down incorrect
IVE.US iShares Trust 20240403 0 184.28 184.84 183.7 184.19 527600 184.19 down up incorrect
IVES.US ETF Managers Trust 20240403 0 45.903 46.46 45.903 46.222 5200 46.222 up down incorrect
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20240403 0 28.02 28.26 28.02 28.22 344800 28.22 up down incorrect
IVOG.US Vanguard S&P Mid 20240403 0 111.12 112.1 111.12 111.84 27200 111.84 up down incorrect
IVOL.US Krane Shares Trust 20240403 0 18.92 18.99 18.88 18.99 5672000 18.99 up down incorrect
IVOO.US Vanguard Admiral Funds 20240403 0 100.75 101.54 100.68 101.42 50800 101.42 up up correct
IVOV.US Vanguard S&P Mid 20240403 0 88.63 89.13 88.63 89.01 15100 89.01 up up correct
IVV.US iShares Core S&P 500 ETF 20240403 0 520.26 523.51 520.21 522.03 5820200 522.03 up up correct
IVW.US iShares S&P 500 Growth ETF 20240403 0 83.74 84.65 83.73 84.31 2763100 84.31 up up correct
IWB.US iShares Russell 1000 ETF 20240403 0 284.72 286.59 284.7 285.77 615800 285.77 up up correct
IWC.US iShares Micro 20240403 0 116.63 118.39 116.63 118 12000 118 up up correct
IWD.US iShares Russell 1000 Value ETF 20240403 0 177.04 177.72 176.76 177.28 1423300 177.28 up up correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20240403 0 36.224 36.224 36.224 36.224 100 36.224
IWF.US iShares Russell 1000 Growth ETF 20240403 0 332.87 336.22 332.87 334.82 943200 334.82 up up correct
IWFH.US iShares Virtual Work and Life Multisector ETF 20240403 0 15.34 15.359 15.34 15.359 2100 15.359 up up correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20240403 0 35.609 35.609 35.609 35.609 100 35.609
IWL.US iShares Russell Top 200 ETF 20240403 0 125.88 126.69 125.88 126.28 92100 126.28 up up correct
IWM.US iShares Trust 20240403 0 203.38 206.4 203.28 205.83 27362800 205.83 up up correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20240403 0 19.284 19.284 19.284 19.284 200 19.284
IWN.US iShares Russell 2000 Value ETF 20240403 0 154.04 155.77 153.71 155.41 779600 155.41 up up correct
IWO.US iShares Russell 2000 Growth ETF 20240403 0 262.15 265.95 261.51 265.08 462500 265.08 up up correct
IWP.US iShares Russell Mid 20240403 0 111.71 112.71 111.71 112.24 570400 112.24 up up correct
IWR.US iShares Russell Mid 20240403 0 82.55 83.13 82.55 82.96 1314100 82.96 up up correct
IWS.US iShares Russell Mid 20240403 0 123.09 123.94 123.09 123.84 308400 123.84 up up correct
IWV.US iShares Russell 3000 ETF 20240403 0 296.06 298.19 296.06 297.43 126700 297.43 up up correct
IWX.US iShares Russell Top 200 Value ETF 20240403 0 75.6 75.87 75.43 75.61 90900 75.61 up up correct
IWY.US iShares Russell Top 200 Growth ETF 20240403 0 193.08 195.06 193.08 194.1 443300 194.1 up up correct
IXC.US iShares Global Energy ETF 20240403 0 44.07 44.34 43.96 44.3 435000 44.3 up up correct
IXG.US iShares Global Financials ETF 20240403 0 85.75 86.19 85.75 85.94 6000 85.94 up up correct
IXJ.US iShares Global Healthcare ETF 20240403 0 90.93 91.42 90.75 90.97 155500 90.97 up up correct
IXN.US iShares Global Tech ETF 20240403 0 74 75.07 73.95 74.61 195600 74.61 up up correct
IXP.US iShares Global Comm Services ETF 20240403 0 84.58 85.34 84.58 85.34 3200 85.34 up up correct
IYC.US iShares U.S. Consumer Services ETF 20240403 0 80.17 80.81 80.17 80.55 46600 80.55 up up correct
IYE.US iShares U.S. Energy ETF 20240403 0 50.46 50.76 50.37 50.71 645400 50.71 up down incorrect
IYF.US iShares U.S. Financials ETF 20240403 0 94.43 95.02 94.26 94.52 97100 94.52 up down incorrect
IYG.US iShares U.S. Financial Services ETF 20240403 0 65.45 65.96 65.34 65.52 316100 65.52 up down incorrect
IYH.US iShares U.S. Healthcare ETF 20240403 0 60.48 60.84 60.29 60.43 275100 60.43 down up incorrect
IYK.US iShares U.S. Consumer Goods ETF 20240403 0 66.57 66.58 65.87 65.96 52500 65.96 down up incorrect
IYM.US iShares U.S. Basic Materials ETF 20240403 0 147.68 148.81 147.68 148.8 14900 148.8 up down incorrect
IYR.US iShares U.S. Real Estate ETF 20240403 0 87.24 87.54 86.77 87.43 5085700 87.43 up up correct
IYW.US iShares U.S. Technology ETF 20240403 0 133.68 135.49 133.68 134.77 610900 134.77 up up correct
IYY.US iShares Dow Jones U.S. ETF 20240403 0 126.41 127.37 126.41 127.04 24900 127.04 up up correct
JAAA.US Janus Detroit Street Trust 20240403 0 50.51 50.51 50.49 50.49 1404200 50.49 down down correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20240403 0 45.22 46.3199 45.1627 45.36 189620 45.36 up up correct
JCTR.US J.P. Morgan Exchange 20240403 0 69.87 70.226 69.87 70.226 400 70.226 up up correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20240403 0 4.68 4.69 4.32 4.35 10940100 4.35 down down correct
JEPI.US J.P. Morgan Exchange 20240403 0 57.08 57.26 57.03 57.09 3594700 57.09 up up correct
JETS.US U.S. Global Jets ETF 20240403 0 20.26 20.45 20.19 20.24 3822900 20.24 down down correct
JFWD.US Jacob Funds Inc. 20240403 0 10.58 10.749 10.58 10.729 900 10.729 up up correct
JHCB.US John Hancock Exchange 20240403 0 20.99 21.1 20.99 21.08 40800 21.08 up up correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20240403 0 25.95 26.09 25.88 26.03 39500 26.03 up down incorrect
JHMB.US John Hancock Exchange 20240403 0 21.42 21.44 21.42 21.44 1000 21.44 up down incorrect
JHMD.US John Hancock Multifactor Developed International ETF 20240403 0 34.07 34.35 34.07 34.33 29000 34.33 up down incorrect
JHML.US John Hancock Multifactor Large Cap ETF 20240403 0 63.92 64.3 63.92 64.16 33400 64.16 up up correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20240403 0 56.24 56.661 56.24 56.59 164400 56.59 up up correct
JHMU.US John Hancock Exchange 20240403 0 26.86 26.86 26.86 26.86 100 26.86
JHSC.US John Hancock Multifactor Small Cap ETF 20240403 0 37.41 37.82 37.41 37.743 27400 37.743 up up correct
JIG.US J.P. Morgan Exchange 20240403 0 62.5 62.766 62.5 62.675 2300 62.675 up up correct
JIGB.US J.P. Morgan Exchange 20240403 0 44.82 44.9648 44.82 44.89 17079 44.89 up up correct
JKD.US iShares Morningstar U.S. Equity ETF 20240403 0 71.63 72.149 71.63 71.8894 16528 71.8894 up up correct
JKE.US iShares Morningstar Growth ETF 20240403 0 74.66 75.4151 74.66 75.052 155286 75.052 up up correct
JKF.US iShares Morningstar Value ETF 20240403 0 76.09 76.28 75.92 76.15 22216 76.15 up up correct
JKG.US iShares Morningstar Mid 20240403 0 71.64 72 71.635 71.88 15047 71.88 up up correct
JKJ.US iShares Morningstar Small 20240403 0 54.49 54.9899 54.49 54.8735 4986 54.8735 up up correct
JKK.US iShares Morningstar Small 20240403 0 45.14 45.71 45.14 45.62 56045 45.62 up up correct
JMBS.US Janus Henderson Mortgage 20240403 0 44.52 44.67 44.42 44.65 302600 44.65 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20240403 0 52.03 52.528 52.03 52.41 40500 52.41 up up correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20240403 0 93.93 94.15 93.81 94.09 4728300 94.09 up up correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20240403 0 35 37.62 34.83 37.41 1460452 37.41 up up correct
JOJO.US Tidal ETF Trust 20240403 0 14.08 14.167 14.08 14.167 200 14.167 up up correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20240403 0 53.61 53.83 53.51 53.8 37800 53.8 up up correct
JPIE.US J.P. Morgan Exchange 20240403 0 45.17 45.23 45.16 45.21 223900 45.21 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20240403 0 55.6 56.07 55.6 56.035 79200 56.035 up up correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20240403 0 38.73 38.97 38.73 38.97 85000 38.97 up up correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20240403 0 97.42 97.89 97.42 97.765 44800 97.765 up up correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20240403 0 44.05 44.52 44.05 44.35 62300 44.35 up up correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20240403 0 110.37 110.92 110.37 110.746 4800 110.746 up up correct
JPXN.US iShares JPX 20240403 0 73.49 74.13 73.49 74.11 3800 74.11 up up correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20240403 0 52.25 52.47 52.13 52.29 499700 52.29 up up correct
JRNY.US ALPS Global Travel Beneficiaries ETF 20240403 0 25.488 25.488 25.488 25.488 100 25.488
JSCP.US JPMorgan Short Duration Core Plus ETF 20240403 0 46.19 46.26 46.13 46.26 36900 46.26 up up correct
JSTC.US Tidal ETF Trust 20240403 0 17.52 17.55 17.44 17.491 5200 17.491 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20240403 0 74.03 74.521 74.03 74.276 13100 74.276 up up correct
JVAL.US JPMorgan U.S. Value Factor ETF 20240403 0 41.03 41.236 41.01 41.13 141100 41.13 up up correct
JXI.US iShares Global Utilities ETF 20240403 0 58.59 58.7 58.48 58.48 6100 58.48 down down correct
KALL.US KraneShares MSCI All China Index ETF 20240403 0 18.33 18.33 18.33 18.33 700 18.33
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20240403 0 22.28 22.385 22.1 22.31 14300 22.31 up up correct
KBA.US KraneShares Trust 20240403 0 21.6 21.72 21.6 21.66 23700 21.66 up up correct
KBE.US SPDR S&P Bank ETF 20240403 0 45.45 45.84 45.29 45.51 1868900 45.51 up up correct
KCCA.US KraneShares California Carbon Allowance ETF 20240403 0 28.98 29.119 28.75 28.81 61700 28.81 down down correct
KCE.US SPDR S&P Capital Markets ETF 20240403 0 108.55 109.93 108.55 109.75 25300 109.75 up up correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20240403 0 14.925 14.925 14.925 14.925 200 14.925
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20240403 0 29.13 29.49 29.13 29.41 30500 29.41 up up correct
KEUA.US KraneShares European Carbon Allowance ETF 20240403 0 19.6 19.71 19.57 19.71 3200 19.71 up up correct
KFVG.US KraneShares CICC China 5G & Semiconductor Index ETF 20240403 0 14.52 14.53 14.46 14.46 5100 14.46 down down correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20240403 0 20.21 20.36 20.1 20.262 2300 20.262 up up correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20240403 0 24.681 24.681 24.665 24.665 200 24.665 down down correct
KIE.US SPDR S&P Insurance ETF 20240403 0 51.05 51.38 51.05 51.17 600700 51.17 up up correct
KLDW.US Knowledge Leaders Developed World ETF 20240403 0 44.13 44.39 44.13 44.346 6600 44.346 up up correct
KLNE.US Direxion Daily Global Clean Energy Bull 2X Shares 20240403 0 6.5 6.699 6.45 6.696 6100 6.696 up up correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20240403 0 30.49 30.5 30.14 30.34 183100 30.34 down down correct
KOCG.US SHP ETF Trust 20240403 0 25.556 25.556 25.556 25.556 100 25.556
KOIN.US Capital Link NextGen Protocol ETF 20240403 0 32.75 32.97 32.75 32.924 1300 32.924 up up correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20240403 0 92.192 92.192 92.192 92.192 100 92.192
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20240403 0 131.51 140.15 131.19 138.3 1243352 69.15 up up correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20240403 0 46.57 47.08 46.57 46.91 685100 46.91 up up correct
KONG.US ETF Opportunities Trust 20240403 0 27.424 27.424 27.424 27.424 200 27.424
KORP.US American Century Diversified Corporate Bond ETF 20240403 0 45.672 45.86 45.635 45.828 18600 45.828 up up correct
KORU.US Direxion Shares ETF Trust 20240403 0 8.86 9.2 8.82 9.16 508500 9.16 up up correct
KRBN.US KraneShares Global Carbon ETF 20240403 0 29.44 29.6 29.42 29.49 95500 29.49 up up correct
KRE.US SPDR S&P Regional Banking ETF 20240403 0 48.22 48.65 48.05 48.28 8818000 48.28 up up correct
KSA.US iShares MSCI Saudi Arabia ETF 20240403 0 44.17 44.445 44.17 44.37 412500 44.37 up up correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20240403 0 10.82 10.92 10.81 10.88 23400 10.88 up up correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20240403 0 14.48 14.6 14.41 14.54 8300 14.54 up up correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20240403 0 23.84 23.889 23.809 23.859 2800 23.859 up up correct
KWEB.US KraneShares CSI China Internet ETF 20240403 0 26.6 26.865 26.59 26.82 10398600 26.82 up up correct
KXI.US iShares Global Consumer Staples ETF 20240403 0 60.05 60.05 59.62 59.64 24400 59.64 down down correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20240403 0 8.48 8.6 8.11 8.2 14390200 8.2 down down correct
LABU.US Direxion Shares ETF Trust 20240403 0 112.59 117.63 111.05 116.6 2223700 116.6 up up correct
LCG.US Sterling Capital Focus Equity ETF 20240403 0 30.1 30.29 30.1 30.155 3800 30.155 up up correct
LCR.US Leuthold Core ETF 20240403 0 33.54 33.56 33.52 33.533 12200 33.533 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20240403 0 45.09 45.465 45.09 45.357 7200 45.357 up up correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20240403 0 56.68 57.06 56.68 56.86 37800 56.86 up up correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20240403 0 94.42 94.59 94.42 94.5 42200 94.5 up up correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20240403 0 36 36.18 36 36.15 36200 36.15 up up correct
LGH.US HCM Defender 500 Index ETF 20240403 0 46.06 46.17 45.915 46.02 17800 46.02 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20240403 0 153.79 153.79 153.18 153.39 17200 153.39 down down correct
LGOV.US First Trust Exchange 20240403 0 20.98 21.07 20.86 21.07 309700 21.07 up up correct
LIT.US Global X Funds 20240403 0 45.14 45.89 45.14 45.81 422900 45.81 up up correct
LOPP.US Gabelli ETFs Trust 20240403 0 26.447 26.447 26.447 26.447 100 26.447
LOUP.US Innovator ETFs Trust 20240403 0 46.94 47.73 46.87 47.588 7200 47.588 up up correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20240403 0 106.92 107.56 106.75 107.38 25198700 107.38 up up correct
LQDB.US iShares Trust 20240403 0 84.55 84.841 84.55 84.841 1300 84.841 up up correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20240403 0 93.49 93.66 93.49 93.55 25900 93.55 up up correct
LRGF.US iShares MSCI USA Multifactor ETF 20240403 0 53.18 53.6 53.18 53.44 93300 53.44 up up correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20240403 0 37.89 38.301 37.84 37.93 9700 37.93 up up correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20240403 0 38.51 38.83 38.51 38.72 15800 38.72 up up correct
LSAT.US Two Roads Shared Trust 20240403 0 38.17 38.365 38.12 38.3 46100 38.3 up up correct
LSST.US Natixis ETF Trust 20240403 0 23.872 23.872 23.872 23.872 100 23.872
LTL.US ProShares Ultra Telecommunications 20240403 0 64.68 64.68 64.68 64.68 100 64.68
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20240403 0 53.7 54.11 53.59 54.1 149700 54.1 up up correct
LVOL.US American Century Low Volatility ETF 20240403 0 50.616 50.616 50.616 50.616 0 50.616
MAKX.US ProShares S&P Kensho Smart Factories ETF 20240403 0 38.105 38.105 38.105 38.105 100 38.105
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20240403 0 19.82 19.85 19.82 19.83 17200 19.83 up up correct
MBOX.US Freedom Day Dividend ETF 20240403 0 31.79 31.86 31.74 31.787 2900 31.787 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20240403 0 20.18 20.23 20.18 20.23 6800 20.23 up up correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20240403 0 543.49 548.39 543.49 547.49 811000 547.49 up up correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20240403 0 85.5 86.29 85.5 86.09 167600 86.09 up up correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20240403 0 74.22 74.72 74.22 74.62 83800 74.62 up up correct
META.US Roundhill Ball Metaverse ETF 20240403 0 498.93 507.24 498.75 506.74 12099170 506.74 up up correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20240403 0 34.8 35.79 34.64 34.775 9100 34.775 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20240403 0 30.2 30.465 30.2 30.42 51800 30.42 up up correct
MFEM.US PIMCO RAFI Dynamic Multi 20240403 0 19.41 19.52 19.39 19.5 8500 19.5 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20240403 0 46.43 46.69 46.43 46.611 2000 46.611 up up correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20240403 0 185.06 186.43 185.06 185.79 68000 185.79 up up correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20240403 0 283.85 286.73 283.85 285.27 276800 285.27 up up correct
MGV.US Vanguard World Fund 20240403 0 118.18 118.64 117.98 118.33 134200 118.33 up up correct
MID.US American Century Mid Cap Growth Impact ETF 20240403 0 57.03 57.13 57.026 57.026 2900 57.026 down down correct
MIDE.US DBX ETF Trust 20240403 0 29.405 29.405 29.405 29.405 100 29.405
MIDU.US Direxion Shares ETF Trust 20240403 0 52.18 53.7 52.18 53.41 47700 53.41 up up correct
MINO.US PIMCO ETF Trust 20240403 0 45.12 45.5 45.05 45.1 78700 45.1 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20240403 0 100.17 100.18 100.16 100.18 571000 100.18 up up correct
MJ.US ETFMG Alternative Harvest ETF 20240403 0 4.2 4.57 4.14 4.57 3334200 4.57 up up correct
MJUS.US ETF Managers Trust 20240403 0 2.21 2.26 2.159 2.26 30900 2.26 up up correct
MLPA.US Global X MLP ETF 20240403 0 48.72 49.06 48.72 48.98 120700 48.98 up up correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20240403 0 24.6 24.6 24.55 24.5571 17313 24.1892 down down correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20240403 0 59.736 59.736 59.736 59.736 300 58.3227
MLPX.US Global X MLP & Energy Infrastructure ETF 20240403 0 49.15 49.48 49.15 49.37 65600 49.37 up up correct
MMIN.US IQ MacKay Municipal Insured ETF 20240403 0 23.98 23.99 23.93 23.965 110300 23.965 down down correct
MMIT.US IndexIQ Active ETF Trust 20240403 0 24.17 24.17 24.11 24.17 123000 24.17
MMLG.US First Trust Exchange 20240403 0 27.19 27.48 27.19 27.35 5100 27.35 up up correct
MMSC.US MMSC 20240403 0 19.15 19.28 19.15 19.211 6300 19.211 up up correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20240403 0 227.16 229.25 227.16 228.67 14300 228.67 up up correct
MNA.US IQ Merger Arbitrage ETF 20240403 0 31.53 31.55 31.44 31.54 462072 31.54 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20240403 0 74.44 74.82 74.35 74.75 40800 74.75 up up correct
MOON.US Direxion Moonshot Innovators ETF 20240403 0 10.29 10.41 10.29 10.406 9300 10.406 up up correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20240403 0 11.04 11.12 10.97 11.09 349000 11.09 up up correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20240403 0 43.17 43.229 43.17 43.202 700 43.202 up up correct
MRAD.US Guinness Atkinson Funds 20240403 0 15.41 15.412 15.41 15.412 100 15.412 up up correct
MSOS.US AdvisorShares Pure US Cannabis ETF 20240403 0 10.14 10.55 9.952 10.47 9513600 10.47 up up correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20240403 0 42.88 43.16 42.88 43.116 1700 43.116 up up correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20240403 0 26.1 26.1 25.954 25.954 200 25.954 down down correct
MUB.US iShares Trust 20240403 0 106.51 106.73 106.4 106.72 4550300 106.72 up up correct
MUNI.US PIMCO ETF Trust 20240403 0 51.99 52.04 51.92 52.01 176000 52.01 up up correct
MUSI.US American Century Multisector Income ETF 20240403 0 42.965 43.06 42.946 43.035 13200 43.035 up up correct
MUST.US Columbia Multi 20240403 0 20.54 20.57 20.51 20.53 125400 20.53 down down correct
MVPS.US Amplify Thematic All 20240403 0 21.125 21.143 21.125 21.143 100 21.143 up up correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20240403 0 17.74 17.745 17.6235 17.7219 2108 17.1106 down down correct
MVV.US ProShares Ultra MidCap400 20240403 0 65.25 66.28 65.25 66.09 9900 66.09 up up correct
MXI.US iShares Global Materials ETF 20240403 0 89.07 89.94 89.07 89.89 6100 89.89 up down incorrect
MYY.US ProShares Short MidCap400 20240403 0 20.01 20.03 19.97 20 14300 20 down up incorrect
MZZ.US ProShares UltraShort MidCap400 20240403 0 10.86 10.86 10.86 10.86 100 10.86
NACP.US Impact Shares Trust I 20240403 0 38.01 38.19 38.01 38.05 2200 38.05 up down incorrect
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20240403 0 129.31 136.939 129.2 136.26 172300 136.26 up down incorrect
NANR.US SPDR S&P North American Natural Resources ETF 20240403 0 55.58 56.29 55.58 56.29 23700 56.29 up down incorrect
NDVG.US Nuveen Dividend Growth ETF 20240403 0 29.182 29.182 29.182 29.182 100 29.182
NERD.US Listed Funds Trust 20240403 0 15.15 15.3 15.15 15.28 1600 15.28 up down incorrect
NETL.US Fundamental Income Net Lease Real Estate ETF 20240403 0 22.95 23.05 22.91 23.05 8200 23.05 up down incorrect
NFLT.US Virtus Newfleet Multi 20240403 0 22.35 22.42 22.3 22.33 7600 22.33 down up incorrect
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20240403 0 53.83 54.06 53.74 53.98 24800 53.98 up down incorrect
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20240403 0 78.79 80.9 78.79 80.52 35700 80.52 up up correct
NORW.US Global X MSCI Norway ETF 20240403 0 24.94 25.25 24.69 25.15 5500 25.15 up up correct
NRGD.US MicroSectors U.S. Big Oil Index 20240403 0 130.71 132.08 127.57 128.8 57100 128.8 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20240403 0 682.87 697.275 675.547 691.07 35400 691.07 up up correct
NSCS.US Nuveen Small Cap Select ETF 20240403 0 26.614 26.614 26.614 26.614 100 26.614
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20240403 0 28.045 28.31 28.045 28.3 7200 28.3 up up correct
NTSI.US WisdomTree International Efficient Core Fund 20240403 0 36.34 36.74 36.34 36.685 11700 36.685 up up correct
NTSX.US WisdomTree Trust 20240403 0 41.82 42.23 41.8 42.08 55300 42.08 up up correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20240403 0 20.58 20.66 20.58 20.66 1500 20.66 up up correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20240403 0 21.68 21.88 21.66 21.88 114900 21.88 up up correct
NUGO.US Nushares ETF Trust 20240403 0 29.37 29.47 29.27 29.3 695700 29.3 down down correct
NUGT.US Direxion Shares ETF Trust 20240403 0 35.96 37.87 35.91 37.67 2539200 37.67 up up correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20240403 0 20.85 20.9 20.826 20.89 21400 20.89 up up correct
NUSA.US Nuveen Enhanced Yield 1 20240403 0 22.79 22.8 22.78 22.8 4200 22.8 up up correct
NUSI.US Nationwide Risk 20240403 0 23.52 23.63 23.491 23.56 26300 23.56 up up correct
NWLG.US Nuveen Winslow Large 20240403 0 29.384 29.384 29.384 29.384 100 29.384
NYF.US iShares New York Muni Bond ETF 20240403 0 53.25 53.25 53.15 53.21 120100 53.21 down down correct
OALC.US Unified Series Trust 20240403 0 27.04 27.15 27.02 27.05 34500 27.05 up up correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20240403 0 21.15 21.175 21.14 21.175 300 21.175 up up correct
OCEN.US IndexIQ ETF Trust 20240403 0 22.307 22.307 22.307 22.307 100 22.307
OCIO.US ClearShares OCIO ETF 20240403 0 31.825 31.831 31.783 31.783 700 31.783 down down correct
OEF.US iShares S&P 100 ETF 20240403 0 244.99 246.73 244.99 245.82 199100 245.82 up up correct
OGCP.US Empire State Realty OP L.P 20240403 0 9.9 9.9 9.9 9.9 200 9.9
OIH.US VanEck Vectors ETF Trust 20240403 0 344.71 349.16 344.59 348.91 465300 348.91 up up correct
OILU.US Bank of Montreal 20240403 0 50.75 51.42 50.36 51.41 84100 51.41 up up correct
OND.US ProShares Trust 20240403 0 27.826 27.826 27.826 27.826 0 27.826
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20240403 0 114.26 114.27 114.121 114.121 800 114.121 down down correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20240403 0 122.46 122.68 122.217 122.517 8000 122.517 up up correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20240403 0 107.36 107.85 107.36 107.734 25900 107.734 up up correct
ONLN.US ProShares Online Retail ETF 20240403 0 38.46 38.76 38.44 38.58 35200 38.58 up up correct
ONOF.US Global X Funds 20240403 0 32.55 32.589 32.45 32.477 2500 32.477 down down correct
OOTO.US Direxion Daily Travel & Vacation Bull 2X Shares 20240403 0 15.76 16.1 15.76 15.94 24300 15.94 up up correct
OPER.US ETF Series Solutions 20240403 0 100.19 100.21 100.18 100.201 25200 100.201 up up correct
OUNZ.US VanEck Merk Gold Trust 20240403 0 21.99 22.225 21.962 22.22 1435000 22.22 up up correct
OVB.US Overlay Shares Core Bond ETF 20240403 0 20.59 20.59 20.381 20.46 19700 20.46 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20240403 0 24.577 24.577 24.577 24.577 100 24.577
OVL.US Overlay Shares Large Cap Equity ETF 20240403 0 41.86 41.94 41.745 41.89 40000 41.89 up up correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20240403 0 31.07 31.08 31 31.055 11000 31.055 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20240403 0 21.99 22.048 21.99 22.048 1000 22.048 up up correct
OVS.US Overlay Shares Small Cap Equity ETF 20240403 0 33.23 33.23 33.213 33.213 300 33.213 down down correct
OVT.US Listed Funds Trust 20240403 0 22.03 22.03 21.84 21.87 26400 21.87 down down correct
OWNS.US Impact Shares Trust I 20240403 0 16.7 16.8 16.7 16.73 3500 16.73 up up correct
PAB.US PGIM ETF Trust 20240403 0 41.547 41.547 41.547 41.547 100 41.547
PALC.US Pacer Lunt Large Cap Multi 20240403 0 46.17 46.64 46.17 46.51 23100 46.51 up up correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20240403 0 92.75 94.51 92.27 93.9 74300 93.9 up up correct
PAMC.US Pacer Lunt MidCap Multi 20240403 0 45.12 45.35 45.12 45.229 2900 45.229 up up correct
PBD.US Invesco Global Clean Energy ETF 20240403 0 13.84 14.04 13.8 13.97 45800 13.97 up up correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20240403 0 62.9 63.44 62.9 63.28 14700 63.28 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20240403 0 48.22 48.3598 48.1164 48.1999 8139 48.1999 down down correct
PBP.US Invesco Exchange 20240403 0 22.49 22.5 22.35 22.42 18600 22.42 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20240403 0 22.12 22.54 21.93 22.54 260400 22.54 up up correct
PCEF.US Invesco Exchange 20240403 0 18.61 18.66 18.57 18.65 117600 18.65 up up correct
PCY.US Invesco Exchange 20240403 0 20.24 20.38 20.18 20.36 585000 20.36 up up correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20240403 0 32.54 32.91 32.54 32.81 11600 32.81 up up correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20240403 0 45.53 46.31 45.53 46.24 28700 46.24 up up correct
PEXL.US Pacer Funds Trust 20240403 0 48.74 49.17 48.74 49.03 3200 49.03 up up correct
PFFA.US ETFis Series Trust I 20240403 0 20.91 20.984 20.85 20.98 274100 20.98 up up correct
PFFD.US Global X U.S. Preferred ETF 20240403 0 19.89 20 19.84 19.98 1039600 19.98 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20240403 0 10.3798 10.4401 10.15 10.2167 1956 10.0589 down down correct
PFFR.US ETFis Series Trust I 20240403 0 18.5 18.56 18.4 18.547 28600 18.547 up up correct
PFFV.US Global X Variable Rate Preferred ETF 20240403 0 23.4 23.53 23.39 23.53 33400 23.53 up up correct
PFIG.US Invesco Exchange 20240403 0 23.29 23.38 23.27 23.34 5600 23.34 up up correct
PFIX.US Simplify Exchange Traded Funds 20240403 0 49.44 49.44 48.161 48.23 32473 48.23 down down correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20240403 0 21.17 21.17 21.03 21.16 45300 21.16 down down correct
PFUT.US Putnam Sustainable Future ETF 20240403 0 24.06 24.06 23.947 23.947 600 23.947 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20240403 0 17.46 17.53 17.4 17.51 475900 17.51 up up correct
PGF.US Invesco Financial Preferred ETF 20240403 0 15.05 15.16 15.01 15.16 89500 15.16 up down incorrect
PGHY.US Invesco Exchange 20240403 0 19.7 19.76 19.65 19.74 14900 19.74 up down incorrect
PGRO.US Putnam Focused Large Cap Growth ETF 20240403 0 32.24 32.67 32.24 32.495 39400 32.495 up down incorrect
PGX.US Invesco Preferred ETF 20240403 0 11.75 11.84 11.74 11.83 4589200 11.83 up down incorrect
PHB.US Invesco Exchange 20240403 0 17.97 18.03 17.97 18.01 540800 18.01 up down incorrect
PHDG.US Invesco S&P 500 Downside Hedged ETF 20240403 0 36.27 36.61 36.27 36.55 3100 36.55 up down incorrect
PHYL.US PGIM Active High Yield Bond ETF 20240403 0 34.52 34.61 34.52 34.58 20800 34.58 up down incorrect
PHYS.US Sprott Physical Gold Trust 20240403 0 17.74 17.93 17.69 17.9 1996100 17.9 up down incorrect
PICB.US Invesco Exchange 20240403 0 22.23 22.39 22.19 22.39 6700 22.39 up down incorrect
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20240403 0 91.28 91.39 91.28 91.376 1000 91.376 up down incorrect
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20240403 0 7.52 7.66 7.49 7.54 47000 7.54 up up correct
PIN.US Invesco India ETF 20240403 0 26.82 26.97 26.81 26.95 70200 26.95 up up correct
PINK.US Simplify Exchange Traded Funds 20240403 0 30.46 30.46 30.19 30.3 111200 30.3 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20240403 0 78.75 78.91 78.55 78.71 16000 78.71 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20240403 0 72.26 73.61 72.26 73.57 23500 73.57 up up correct
PLDR.US Putnam Sustainable Leaders ETF 20240403 0 30.66 30.67 30.54 30.55 4000 30.55 down down correct
PLTM.US GraniteShares Platinum Trust 20240403 0 9.04 9.14 9.02 9.14 106600 9.14 up up correct
PPA.US Invesco Aerospace & Defense ETF 20240403 0 99.69 100.57 99.65 100.23 166600 100.23 up up correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20240403 0 85.27 86.39 85.26 86.31 139100 86.31 up up correct
PQDI.US Principal Exchange 20240403 0 18.53 18.53 18.52 18.52 200 18.52 down down correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20240403 0 18.11 18.11 18.02 18.03 176100 18.03 down up incorrect
PRF.US Invesco FTSE RAFI US 1000 ETF 20240403 0 38.04 38.16 37.99 38.11 441300 38.11 up down incorrect
PSI.US Invesco Dynamic Semiconductors ETF 20240403 0 55.88 57.27 55.85 56.99 40600 56.99 up down incorrect
PSIL.US PSIL 20240403 0 1.47 1.54 1.45 1.54 88800 1.54 up down incorrect
PSK.US SPDR ICE Preferred Securities ETF 20240403 0 34.38 34.59 34.29 34.57 86900 34.57 up down incorrect
PSLV.US Sprott Physical Silver Trust 20240403 0 8.91 9.13 8.88 9.1 8909600 9.1 up down incorrect
PSP.US Invesco Exchange 20240403 0 65 65.68 65 65.59 236200 65.59 up up correct
PSQ.US ProShares Trust 20240403 0 8.88 8.88 8.77 8.81 2022402 44.05 down down correct
PSR.US Invesco Active U.S. Real Estate Fund 20240403 0 85.14 85.62 85.14 85.5 8700 85.5 up up correct
PST.US ProShares UltraShort 7 20240403 0 23.98 24.01 23.74 23.74 7200 23.74 down down correct
PTBD.US Pacer Funds Trust 20240403 0 20.23 20.31 20.23 20.28 33500 20.28 up up correct
PTIN.US Pacer Trendpilot International ETF 20240403 0 28.78 29.04 28.78 28.97 12800 28.97 up up correct
PULS.US PGIM Ultra Short Bond ETF 20240403 0 49.5 49.5 49.49 49.5 1044100 49.5
PUTW.US WisdomTree Trust 20240403 0 33.22 33.27 33.1 33.167 22500 33.167 down down correct
PVI.US Invesco Exchange 20240403 0 24.86 24.87 24.76 24.81 6700 24.81 down down correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20240403 0 88.67 89.68 88.67 89.32 13500 89.32 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20240403 0 56.41 56.88 56.41 56.78 98100 56.78 up up correct
PWZ.US Invesco Exchange 20240403 0 24.55 24.63 24.52 24.63 312800 24.63 up up correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20240403 0 36.46 36.99 36.46 36.98 46400 36.98 up up correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20240403 0 49.29 49.8 49.29 49.62 23200 49.62 up up correct
PXH.US Invesco Exchange 20240403 0 19.5 19.63 19.48 19.6 118100 19.6 up up correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20240403 0 32.72 33.3 32.72 33.29 8100 33.29 up up correct
PZA.US Invesco Exchange 20240403 0 23.56 23.58 23.46 23.58 545100 23.58 up up correct
PZT.US Invesco Exchange 20240403 0 22.63 22.7 22.58 22.69 7200 22.69 up up correct
QAI.US IQ Hedge Multi 20240403 0 30.86 30.88 30.8 30.86 36500 30.86
QARP.US DBX ETF Trust 20240403 0 48.615 48.615 48.41 48.551 1600 48.551 down down correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20240403 0 63.34 63.49 63.24 63.32 2700 63.32 down down correct
QDF.US FlexShares Trust 20240403 0 64.98 65.28 64.89 65.01 44200 65.01 up up correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20240403 0 34.31 34.32 34.186 34.214 3700 34.214 down down correct
QDPL.US Pacer Funds Trust 20240403 0 35.5 35.59 35.32 35.51 75800 35.51 up up correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20240403 0 75.13 75.77 75.09 75.6 44900 75.6 up up correct
QEMM.US SPDR Index Shares Funds 20240403 0 57.61 57.9 57.61 57.9 900 57.9 up up correct
QGRO.US American Century U.S. Quality Growth ETF 20240403 0 83.44 84.45 83.44 84.02 44800 84.02 up up correct
QID.US ProShares UltraShort QQQ 20240403 0 9.18 9.19 8.97 9.06 3031442 45.3 down down correct
QINT.US American Century Quality Diversified International ETF 20240403 0 49.4 49.54 49.35 49.5 6700 49.5 up up correct
QLD.US ProShares Ultra QQQ 20240403 0 85.49 87.44 85.46 86.67 2545800 86.67 up up correct
QLTA.US iShares Aaa 20240403 0 46.78 46.98 46.73 46.95 86300 46.95 up up correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20240403 0 60.44 60.44 60.23 60.24 4800 60.24 down down correct
QLVD.US FlexShares Developed Markets ex 20240403 0 26.467 26.467 26.44 26.44 500 26.44 down down correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20240403 0 24.09 24.161 24.09 24.161 800 24.161 up up correct
QPX.US AdvisorShares Q Dynamic Growth ETF 20240403 0 32.47 32.47 32.33 32.39 1400 32.39 down down correct
QQH.US HCM Defender 100 Index ETF 20240403 0 54.14 54.78 54.14 54.57 15000 54.57 up up correct
QQQE.US Direxion NASDAQ 20240403 0 87.58 88.46 87.58 88.1 83900 88.1 up up correct
QRFT.US QRAFT AI 20240403 0 48.06 48.06 47.84 47.934 500 47.934 down down correct
QTUM.US Defiance Quantum ETF 20240403 0 60.21 61.11 60.21 60.82 22400 60.82 up up correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20240403 0 41.857 41.857 41.857 41.857 0 41.857
QUS.US SPDR MSCI USA StrategicFactors ETF 20240403 0 144.64 144.64 144.06 144.3 25200 144.3 down down correct
QVML.US Invesco Exchange 20240403 0 30.81 31 30.78 30.99 3000 30.99 up up correct
QVMM.US Invesco Exchange 20240403 0 27.83 27.83 27.789 27.789 200 27.789 down down correct
QVMS.US Invesco Exchange 20240403 0 25.186 25.186 25.186 25.186 100 25.186
QWLD.US SPDR MSCI World StrategicFactors ETF 20240403 0 118.58 119.105 118.56 118.862 3100 118.862 up up correct
RAAX.US VanEck Inflation Allocation ETF 20240403 0 27.01 27.56 27.01 27.48 7500 27.48 up up correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20240403 0 34.97 35.02 34.82 34.878 14500 34.878 down down correct
RAVI.US FlexShares Ready Access Variable Income Fund 20240403 0 75.19 75.19 75.15 75.19 16000 75.19
RAYC.US The Advisors' Inner Circle Fund III 20240403 0 13.76 13.8 13.68 13.79 21300 13.79 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20240403 0 45.19 45.48 45.13 45.24 20400 45.24 up up correct
RDOG.US ALPS REIT Dividend Dogs ETF 20240403 0 35.59 35.64 35.57 35.62 600 35.62 up up correct
RECS.US Columbia ETF Trust I 20240403 0 30.75 30.939 30.74 30.84 60800 30.84 up up correct
REET.US iShares Global REIT ETF 20240403 0 22.97 23.095 22.93 23.06 514200 23.06 up up correct
REK.US ProShares Short Real Estate 20240403 0 19.12 19.12 19 19.02 2800 19.02 down down correct
RETL.US Direxion Daily Retail Bull 3X Shares 20240403 0 10.03 10.07 9.73 9.81 460300 9.81 down down correct
REVS.US Columbia Research Enhanced Value ETF 20240403 0 23.62 23.74 23.62 23.685 1700 23.685 up up correct
REW.US ProShares UltraShort Technology 20240403 0 7 7 6.845 6.9014 7923 13.8028 down down correct
REZ.US iShares Trust 20240403 0 70.07 70.32 69.65 70.23 33300 70.23 up up correct
RFCI.US ALPS ETF Trust 20240403 0 22.16 22.171 22.16 22.171 200 22.171 up up correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20240403 0 50.41 50.41 49.72 50.083 2200 50.083 down down correct
RFFC.US RiverFront Dynamic US Flex 20240403 0 52.53 52.549 52.53 52.549 300 52.549 up up correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20240403 0 49.51 50.1 49.51 49.95 54700 49.95 up up correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20240403 0 116.03 117.48 116.03 117.39 22600 117.39 up up correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20240403 0 46.78 47.1437 46.78 47.03 159634 47.03 up up correct
RHRX.US Starboard Investment Trust 20240403 0 14.46 14.56 14.46 14.518 1600 14.518 up up correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20240403 0 32.57 32.57 32.253 32.29 84622 32.29 down down correct
RHTX.US Starboard Investment Trust 20240403 0 14.921 14.921 14.921 14.921 100 14.921
RIET.US Hoya Capital High Dividend Yield ETF 20240403 0 10.21 10.21 10.09 10.16 38700 10.0715 down down correct
RIGS.US RiverFront Strategic Income Fund 20240403 0 22.64 22.8 22.64 22.73 17200 22.73 up up correct
RINF.US ProShares Inflation Expectations ETF 20240403 0 32.71 32.77 32.64 32.66 9900 32.66 down down correct
RISN.US Inspire Tactical Balanced ESG ETF 20240403 0 26.45 26.57 26.391 26.4 17000 26.4 down down correct
RISR.US FolioBeyond Rising Rates ETF 20240403 0 33.595 33.87 33.29 33.705 4200 33.705 up up correct
RLY.US SSGA Active Trust 20240403 0 28.12 28.32 28.12 28.31 81000 28.31 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20240403 0 23.32 23.37 23.285 23.351 4800 23.351 up up correct
ROBO.US Robo Global Robotics and Automation Index ETF 20240403 0 57.09 57.59 57 57.37 45600 57.37 up up correct
RODM.US Lattice Strategies Trust 20240403 0 27.62 27.89 27.62 27.855 1199000 27.855 up up correct
ROKT.US SPDR Kensho Final Frontiers ETF 20240403 0 43.99 44.02 43.99 44.02 600 44.02 up up correct
ROM.US ProShares Trust 20240403 0 59.1 60.74 59.1 60.13 30200 60.13 up up correct
ROOF.US IQ U.S. Real Estate Small Cap ETF 20240403 0 19.21 19.24 19.19 19.19 600 19.19 down down correct
RORO.US ATAC US Rotation ETF 20240403 0 17.58 17.797 17.58 17.797 6100 17.797 up up correct
ROSC.US Hartford Multifactor Small Cap ETF 20240403 0 40.74 40.74 40.51 40.638 900 40.638 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20240403 0 47.59 47.744 47.585 47.63 9100 47.63 up up correct
RPAR.US RPAR Risk Parity ETF 20240403 0 18.97 19.12 18.97 19.11 42000 19.11 up up correct
RPG.US Invesco S&P 500 Pure Growth ETF 20240403 0 36.12 36.66 36.12 36.54 317300 36.54 up up correct
RPV.US Invesco S&P 500 Pure Value ETF 20240403 0 86.98 87.62 86.98 87.57 139800 87.57 up up correct
RSP.US Invesco S&P 500 Equal Weight ETF 20240403 0 166.71 167.4 166.58 167.1 4442700 167.1 up up correct
RSPE.US Invesco Exchange 20240403 0 25.5 25.5 25.468 25.468 400 25.468 down down correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20240403 0 36.01 36.28 36.01 36.2651 21053 36.2651 up up correct
RUFF.US ETF Opportunities Trust 20240403 0 24.725 24.795 24.72 24.72 700 24.72 down down correct
RVNU.US DBX ETF Trust 20240403 0 25.13 25.27 25.13 25.23 21900 25.23 up down incorrect
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20240403 0 41.48 41.88 41.43 41.76 201000 41.76 up down incorrect
RWK.US Invesco S&P MidCap 400 Revenue ETF 20240403 0 112.9 113.8 112.9 113.72 35300 113.72 up down incorrect
RWL.US Invesco S&P 500 Revenue ETF 20240403 0 92.65 92.93 92.57 92.92 81200 92.92 up down incorrect
RWM.US ProShares Short Russell2000 20240403 0 20.78 20.78 20.47 20.52 1618500 20.52 down up incorrect
RWO.US SPDR Index Shares Funds 20240403 0 41.5 41.75 41.47 41.67 41300 41.67 up down incorrect
RWR.US SPDR Dow Jones REIT ETF 20240403 0 91.17 91.51 90.74 91.4 100600 91.4 up down incorrect
RWX.US SPDR Dow Jones International Real Estate ETF 20240403 0 25.46 25.58 25.37 25.56 46500 25.56 up down incorrect
RXD.US ProShares UltraShort Health Care 20240403 0 10.81 10.81 10.6 10.76 2200 10.76 down down correct
RXI.US iShares Trust 20240403 0 163.58 164.8 163.54 164.74 8900 164.74 up up correct
RXL.US ProShares Ultra Health Care 20240403 0 101.66 101.66 100.6 100.6 3200 100.6 down down correct
RYH.US Invesco S&P 500 Equal Weight Health Care ETF 20240403 0 30.88 31.05 30.81 30.87 66057 30.87 down up incorrect
RYJ.US Invesco Raymond James SB 20240403 0 65.35 65.66 65.35 65.6263 1402 65.6263 up down incorrect
RYT.US Invesco S&P 500 Equal Weight Technology ETF 20240403 0 34.54 35.07 34.54 34.94 484404 34.94 up down incorrect
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20240403 0 47.45 48.25 47.45 48.12 1400 48.12 up up correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20240403 0 103.36 104.49 103.36 104.48 2600 104.48 up up correct
SAA.US ProShares Trust 20240403 0 23.7 24.28 23.7 24.13 5100 24.13 up up correct
SAEF.US Schwab Strategic Trust 20240403 0 23.98 23.98 23.98 23.98 300 23.98
SBB.US ProShares Short SmallCap600 20240403 0 15.98 15.99 15.98 15.99 200 15.99 up up correct
SBIO.US ALPS ETF Trust 20240403 0 34.06 34.55 34.02 34.365 34200 34.365 up up correct
SCC.US ProShares UltraShort Consumer Services 20240403 0 15.2 15.2 14.96 15.08 1300 15.08 down down correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20240403 0 36.692 36.692 36.692 36.692 100 36.692
SCHA.US Schwab U.S. Small 20240403 0 47.77 48.31 47.73 48.19 983000 48.19 up up correct
SCHB.US Schwab U.S. Broad Market ETF 20240403 0 60.27 60.67 60.26 60.51 758700 60.51 up up correct
SCHC.US Schwab Strategic Trust 20240403 0 35.36 35.7 35.36 35.58 3256800 35.58 up up correct
SCHD.US Schwab U.S. Dividend Equity ETF 20240403 0 79.74 79.85 79.38 79.53 3019400 79.53 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20240403 0 25.35 25.5 25.31 25.45 876600 25.45 up up correct
SCHF.US Schwab Strategic Trust 20240403 0 38.54 38.89 38.54 38.83 3368800 38.83 up up correct
SCHG.US Schwab Strategic Trust 20240403 0 91.68 92.67 91.62 92.32 1268100 92.32 up up correct
SCHH.US Schwab U.S. REIT ETF 20240403 0 19.68 19.77 19.61 19.74 3651200 19.74 up up correct
SCHI.US Schwab 5 20240403 0 43.89 44.045 43.81 44.04 393600 44.04 up up correct
SCHJ.US Schwab 1 20240403 0 48.04 48.12 48.02 48.11 52500 48.11 up up correct
SCHK.US Schwab 1000 ETF 20240403 0 50.07 50.39 50.06 50.27 286300 50.27 up up correct
SCHM.US Schwab U.S. Mid 20240403 0 79.79 80.48 79.72 80.35 363100 80.35 up up correct
SCHO.US Schwab Short 20240403 0 47.97 48.01 47.95 48.01 2212600 48.01 up up correct
SCHP.US Schwab U.S. TIPS ETF 20240403 0 51.61 51.76 51.58 51.75 1564700 51.75 up up correct
SCHQ.US Schwab Long 20240403 0 32.64 32.85 32.51 32.85 144200 32.85 up up correct
SCHR.US Schwab Strategic Trust 20240403 0 48.46 48.63 48.43 48.61 777800 48.61 up up correct
SCHV.US Schwab Strategic Trust 20240403 0 75.01 75.29 74.85 75.02 334700 75.02 up up correct
SCHX.US Schwab U.S. Large 20240403 0 61.39 61.79 61.39 61.64 1198700 61.64 up up correct
SCHY.US Schwab Strategic Trust 20240403 0 24.05 24.23 24.04 24.2 149400 24.2 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20240403 0 45.49 45.52 45.3 45.52 544800 45.52 up up correct
SCJ.US iShares MSCI Japan Small 20240403 0 73.89 74.38 73.76 74.21 140100 74.21 up up correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20240403 0 15.29 15.31 15.15 15.24 1914800 15.24 down down correct
SCRD.US SCRD 20240403 0 41.086 41.086 41.086 41.086 100 41.086
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20240403 0 19.31 19.315 19.28 19.315 1700 19.315 up up correct
SDD.US ProShares UltraShort SmallCap600 20240403 0 18.54 18.54 18.41 18.44 400 18.44 down down correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20240403 0 25.45 25.47 25.4 25.47 2300 25.47 up up correct
SDIV.US Global X SuperDividend ETF 20240403 0 21.3 21.53 21.3 21.52 261300 21.52 up up correct
SDOG.US ALPS Sector Dividend Dogs ETF 20240403 0 53.3 53.47 53.24 53.35 65000 53.35 up up correct
SDOW.US ProShares UltraPro Short Dow30 20240403 0 16.52 16.73 16.35 16.56 8888800 16.56 up up correct
SDP.US ProShares UltraShort Utilities 20240403 0 11.71 11.8 11.63 11.72 14000 11.72 up up correct
SDS.US ProShares UltraShort S&P500 20240403 0 25.4 25.41 25.09 25.24 7458400 25.24 down down correct
SDY.US SPDR S&P Dividend ETF 20240403 0 129.81 129.87 129.27 129.52 341300 129.52 down down correct
SEF.US ProShares Short Financials 20240403 0 10.27 10.33 10.23 10.31 119500 10.31 up down incorrect
SEIX.US Virtus ETF Trust II 20240403 0 23.95 23.99 23.95 23.98 32600 23.98 up down incorrect
SFY.US Tidal ETF Trust 20240403 0 18.43 18.56 18.43 18.51 259400 18.51 up down incorrect
SFYF.US SoFi Social 50 ETF 20240403 0 31.93 32.304 31.93 32.2 1900 32.2 up down incorrect
SFYX.US Tidal ETF Trust 20240403 0 13.71 13.86 13.71 13.836 27900 13.836 up down incorrect
SGDJ.US Sprott Funds Trust 20240403 0 31.71 32.77 31.63 32.64 37500 32.64 up down incorrect
SGDM.US Sprott Gold Miners ETF 20240403 0 25.71 26.308 25.71 26.196 40600 26.196 up down incorrect
SGOL.US Aberdeen Standard Gold ETF Trust 20240403 0 21.75 21.97 21.72 21.97 4859300 21.97 up up correct
SGOV.US iShares Trust 20240403 0 100.32 100.33 100.32 100.32 4333600 100.32
SH.US ProShares Short S&P500 20240403 0 12 12 11.92 11.95 10891360 11.95 down down correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20240403 0 104.8 105.365 104.8 105.01 5100 105.01 up up correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20240403 0 47.23 47.28 47.19 47.28 450200 47.28 up up correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20240403 0 41.506 41.506 41.506 41.506 0 41.506
SHYG.US iShares Trust 20240403 0 42.1 42.18 42.05 42.14 1598000 42.14 up up correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20240403 0 44.03 44.11 43.94 44.085 7800 44.085 up up correct
SIFI.US Harbor Scientific Alpha Income 20240403 0 42.88 42.92 42.88 42.92 200 42.92 up up correct
SIHY.US Harbor ETF Trust 20240403 0 44.91 44.99 44.79 44.904 2600 44.904 down down correct
SIJ.US ProShares UltraShort Industrials 20240403 0 9.54 9.54 9.44 9.47 5800 9.47 down down correct
SIL.US Global X Silver Miners ETF 20240403 0 28.95 30.52 28.9 30.46 1981900 30.46 up up correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20240403 0 10.54 11.02 10.5 11.02 5185300 11.02 up up correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20240403 0 33.99 34.102 33.99 34.102 800 34.102 up down incorrect
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20240403 0 25.39 25.9 25.29 25.88 2430800 25.88 up down incorrect
SIXA.US 6 Meridian Mega Cap Equity ETF 20240403 0 40.8 40.8 40.747 40.747 6100 40.747 down up incorrect
SIXH.US 6 Meridian Hedged Equity 20240403 0 35.54 35.57 35.515 35.55 15700 35.55 up down incorrect
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20240403 0 34.195 34.27 34.195 34.212 1900 34.212 up down incorrect
SIXS.US 6 Meridian Small Cap Equity ETF 20240403 0 46.42 46.63 46.42 46.594 4000 46.594 up down incorrect
SIZE.US iShares MSCI USA Size Factor ETF 20240403 0 139.61 140.39 139.61 140.24 6000 140.24 up down incorrect
SJB.US ProShares Trust 20240403 0 17.18 17.23 17.17 17.17 110900 17.17 down up incorrect
SJNK.US SPDR Series Trust 20240403 0 24.95 24.99 24.92 24.97 4936000 24.97 up down incorrect
SKF.US ProShares UltraShort Financials 20240403 0 12.02 12.09 11.96 12.09 32200 12.09 up down incorrect
SLV.US iShares Silver Trust 20240403 0 24.27 24.76 24.17 24.73 61360100 24.73 up up correct
SLX.US VanEck Vectors Steel ETF 20240403 0 71.74 72.68 71.74 72.68 9200 72.68 up up correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20240403 0 84.97 86.08 84.97 85.87 162700 85.87 up up correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20240403 0 80.02 80.85 79.97 80.6 175000 80.6 up up correct
SMDD.US ProShares UltraPro Short MidCap400 20240403 0 10.87 10.87 10.61 10.64 8300 10.64 down down correct
SMDY.US Syntax ETF Trust 20240403 0 42.674 42.674 42.674 42.674 100 42.674
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20240403 0 6.49 6.532 6.3101 6.3912 21638 6.2025 down down correct
SMLE.US DBX ETF Trust 20240403 0 26.66 26.66 26.66 26.66 0 26.66
SMLF.US iShares MSCI USA Small 20240403 0 61.89 62.55 61.89 62.37 83400 62.37 up up correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20240403 0 108.22 108.78 108.22 108.4 4100 108.4 up up correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20240403 0 49.8 49.83 49.73 49.81 53900 49.81 up up correct
SMN.US ProShares Trust 20240403 0 6.98 6.98 6.95 6.96 1700 6.96 down down correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20240403 0 95.19 96.3 95.19 96.21 2400 96.21 up up correct
SNPE.US Xtrackers S&P 500 ESG ETF 20240403 0 47.29 47.59 47.29 47.43 117200 47.43 up up correct
SOXL.US Direxion Shares ETF Trust 20240403 0 44.29 47.18 44.21 46.19 54158155 46.19 up up correct
SOXS.US Direxion Shares ETF Trust 20240403 0 3.38 3.38 3.16 3.23 12847940 32.3 down down correct
SOYB.US Teucrium Soybean 20240403 0 24.93 25.23 24.92 25.19 23800 25.19 up up correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20240403 0 24.94 25.04 24.91 25.04 3247300 25.04 up up correct
SPAX.US Tidal ETF Trust 20240403 0 20.13 20.269 20.13 20.269 200 20.269 up up correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20240403 0 28.7 28.78 28.61 28.74 342100 28.74 up up correct
SPCX.US Collaborative Investment Series Trust 20240403 0 23.14 23.14 23.13 23.13 1700 23.13 down down correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20240403 0 31.1 31.24 31.1 31.12 33400 31.12 up up correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20240403 0 12.31 12.31 12.23 12.28 2036100 12.28 down down correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20240403 0 31.12 31.12 31.01 31.02 3300 31.02 down down correct
SPDW.US SPDR Portfolio Developed World ex 20240403 0 35.4 35.72 35.4 35.66 2167900 35.66 up up correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20240403 0 36.31 36.55 36.28 36.49 1095200 36.49 up up correct
SPEU.US SPDR Portfolio Europe ETF 20240403 0 41.73 42.07 41.71 42.03 13200 42.03 up up correct
SPFF.US Global X SuperIncome Preferred ETF 20240403 0 9.3 9.34 9.27 9.33 59600 9.33 up up correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20240403 0 59.02 59.48 59.02 59.33 34600 59.33 up up correct
SPGP.US Invesco S&P 500 GARP ETF 20240403 0 105.61 106.5 105.61 106.35 238800 106.35 up up correct
SPHB.US Invesco S&P 500 High Beta ETF 20240403 0 85.28 86.08 85.21 85.97 457000 85.97 up up correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20240403 0 44.13 44.22 43.925 44 647400 44 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20240403 0 59.95 60.34 59.89 60.1 1093600 60.1 up up correct
SPHY.US SPDR Series Trust 20240403 0 23.15 23.2 23.14 23.2 2716700 23.2 up up correct
SPIB.US SPDR Series Trust 20240403 0 32.42 32.48 32.36 32.46 4175600 32.46 up up correct
SPIP.US SPDR Series Trust 20240403 0 25.33 25.41 25.32 25.4 170100 25.4 up up correct
SPLB.US SPDR Series Trust 20240403 0 22.62 22.8 22.56 22.75 394900 22.75 up up correct
SPLG.US SPDR Portfolio S&P 500 ETF 20240403 0 60.88 61.27 60.88 61.09 7849600 61.09 up down incorrect
SPLV.US Invesco Exchange 20240403 0 65.3 65.33 64.9 64.98 1716200 64.98 down up incorrect
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20240403 0 21.4 21.5 21.38 21.49 510700 21.49 up down incorrect
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20240403 0 52.17 52.6 52.17 52.53 1240000 52.53 up down incorrect
SPMO.US Invesco S&P 500 Momentum ETF 20240403 0 79.4 80.41 79.23 80.08 231700 80.08 up down incorrect
SPPP.US Sprott Physical Platinum and Palladium Trust 20240403 0 9.76 9.92 9.75 9.91 320600 9.91 up down incorrect
SPRE.US Tidal ETF Trust 20240403 0 19.87 19.87 19.58 19.75 56700 19.75 down up incorrect
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20240403 0 29.64 29.67 29.62 29.66 1697100 29.66 up down incorrect
SPSK.US Tidal ETF Trust 20240403 0 17.73 17.847 17.68 17.78 127100 17.78 up down incorrect
SPSM.US SPDR Series Trust 20240403 0 41.73 42.2 41.68 42.1 2416700 42.1 up down incorrect
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20240403 0 27.84 27.93 27.81 27.92 1090400 27.92 up up correct
SPTL.US SPDR Series Trust 20240403 0 27 27.22 26.94 27.21 6104300 27.21 up up correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20240403 0 63.45 63.84 63.43 63.68 415800 63.68 up up correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20240403 0 28.78 28.81 28.77 28.81 1201600 28.81 up up correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20240403 0 38.65 38.65 38.29 38.52 15200 38.52 down down correct
SPUS.US Tidal ETF Trust 20240403 0 37.57 37.815 37.51 37.65 213700 37.65 up up correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20240403 0 120.82 122.03 120.76 121.56 28900 121.56 up up correct
SPVM.US Invesco Exchange 20240403 0 56.1233 56.2 56.1233 56.1792 2241 56.1792 up up correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20240403 0 49.42 49.759 49.42 49.55 71500 49.55 up up correct
SPXB.US ProShares S&P 500 Bond ETF 20240403 0 74.6 74.6 74.48 74.486 300 74.486 down down correct
SPXE.US ProShares S&P 500 ex 20240403 0 111.0978 111.0978 111.0978 111.0978 274 55.5489
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20240403 0 129.74 132.19 129.72 131.05 4613100 131.05 up up correct
SPXN.US ProShares S&P 500 ex 20240403 0 112.27 112.27 112.0546 112.0546 1723 56.0273 down down correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20240403 0 9.04 9.04 8.86 8.93 20020000 8.93 down down correct
SPXT.US ProShares S&P 500 ex 20240403 0 83.91 83.91 83.807 83.807 400 83.807 down down correct
SPXU.US ProShares UltraPro Short S&P500 20240403 0 6.69 6.69 6.55 6.62 3916252 33.1 down down correct
SPXV.US ProShares S&P 500 ex 20240403 0 110.36 110.5665 110.36 110.5665 256 55.2833 up up correct
SPY.US SPDR S&P 500 ETF Trust 20240403 0 517.72 520.95 517.67 519.41 59155800 519.41 up up correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20240403 0 34.68 34.78 34.5 34.68 10700 34.68
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20240403 0 40.11 40.2 39.953 40.04 829800 40.04 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20240403 0 72.52 73.32 72.52 73.03 2011000 73.03 up up correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20240403 0 49.43 49.57 49.26 49.38 2515500 49.38 down down correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20240403 0 42.31 42.559 42.305 42.44 141700 42.44 up up correct
SQEW.US Two Roads Shared Trust 20240403 0 32.07 32.34 32.07 32.266 12200 32.266 up up correct
SRLN.US SPDR Blackstone Senior Loan ETF 20240403 0 41.86 41.86 41.81 41.81 4599900 41.81 down down correct
SRS.US ProShares Trust 20240403 0 15.52 15.6 15.35 15.43 46600 15.43 down down correct
SRTY.US ProShares Trust 20240403 0 28.02 28.05 26.81 27.06 1495700 27.06 down down correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20240403 0 27.94 28.01 27.788 27.97 46300 27.97 up up correct
SSG.US ProShares UltraShort Semiconductors 20240403 0 2.54 2.54 2.4 2.43 129053 12.15 down down correct
SSLY.US Syntax Stratified SmallCap ETF 20240403 0 44.288 44.288 44.288 44.288 0 44.288
SSO.US ProShares Ultra S&P500 20240403 0 75.88 76.83 75.87 76.39 2316500 76.39 up up correct
SSPY.US Syntax ETF Trust 20240403 0 75.902 75.902 75.902 75.902 100 75.902
STIP.US iShares 0 20240403 0 99.21 99.33 99.19 99.33 1058600 99.33 up up correct
STNC.US Stance Equity ESG Large Cap Core ETF 20240403 0 29.95 30.03 29.95 30.002 1700 30.002 up up correct
STPZ.US PIMCO 1 20240403 0 51.28 51.36 51.26 51.36 57000 51.36 up up correct
SUB.US iShares Short 20240403 0 104.28 104.4 104.25 104.35 333200 104.35 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20240403 0 107.61 108.26 107.59 107.83 117206 107.83 up up correct
SVOL.US Simplify Volatility Premium ETF 20240403 0 22.51 22.53 22.4 22.53 972800 22.53 up up correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20240403 0 27.4 27.61 27.39 27.52 11500 27.52 up up correct
SXQG.US 6 Meridian Quality Growth ETF 20240403 0 28.2 28.2 28.056 28.056 11000 28.056 down down correct
SXUS.US Janus Detroit Street Trust 20240403 0 17.33 17.41 17.33 17.4 600 17.4 up up correct
SYUS.US Syntax Stratified U.S. Total Market ETF 20240403 0 47.765 47.765 47.765 47.765 100 47.765
SZK.US ProShares UltraShort Consumer Goods 20240403 0 14.27 14.29 14.27 14.29 300 14.29 up up correct
SZNE.US Pacer Funds Trust 20240403 0 38.7 39.01 38.7 38.986 1600 38.986 up up correct
TAGG.US TagLikeMe Corp 20240403 0 41.951 41.951 41.951 41.951 100 41.951
TAGS.US Teucrium Commodity Trust 20240403 0 27.98 28.19 27.95 28.12 6700 28.12 up up correct
TAN.US Invesco Exchange 20240403 0 42.77 43.99 42.67 43.88 762991 43.88 up up correct
TAXF.US American Century Diversified Municipal Bond ETF 20240403 0 50.04 50.15 49.97 50.08 40400 50.08 up up correct
TBF.US ProShares Short 20+ Year Treasury 20240403 0 23.97 24.03 23.79 23.79 285600 23.79 down down correct
TBT.US ProShares UltraShort 20+ Year Treasury 20240403 0 35.22 35.38 34.63 34.65 539500 34.65 down down correct
TBUX.US T. Rowe Price Exchange 20240403 0 49.32 49.368 49.3 49.36 152100 49.36 up up correct
TBX.US ProShares Trust 20240403 0 29.75 29.78 29.59 29.59 35200 29.59 down down correct
TCHP.US T. Rowe Price Exchange 20240403 0 34.96 35.284 34.96 35.16 43400 35.16 up up correct
TDSB.US Exchange Listed Funds Trust 20240403 0 21.85 21.91 21.85 21.89 46600 21.89 up up correct
TDSC.US Exchange Listed Funds Trust 20240403 0 24 24.01 23.95 23.99 51600 23.99 down down correct
TDTF.US FlexShares iBoxx 5 20240403 0 23.36 23.43 23.35 23.42 213300 23.42 up up correct
TDTT.US FlexShares Trust 20240403 0 23.56 23.6 23.56 23.6 143800 23.6 up up correct
TDVG.US T. Rowe Price Exchange 20240403 0 37.46 37.64 37.43 37.48 42700 37.48 up up correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20240403 0 47.31 47.755 47.31 47.528 48200 47.528 up up correct
TECL.US Direxion Shares ETF Trust 20240403 0 77.1 80.21 77.07 78.96 1479500 78.96 up up correct
TECS.US Direxion Shares ETF Trust 20240403 0 7.97 7.98 7.67 7.79 9843600 7.79 down down correct
TEQI.US T. Rowe Price Equity Income ETF 20240403 0 39.28 39.33 39.15 39.241 25600 39.241 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20240403 0 45.85 46.02 45.82 46 342200 46 up up correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20240403 0 50.47 50.47 50.46 50.47 1515800 50.47
TGRW.US T. Rowe Price Growth Stock ETF 20240403 0 34.4 34.4 34.25 34.277 12900 34.277 down down correct
THD.US iShares MSCI Thailand ETF 20240403 0 58.33 58.86 58.33 58.67 20000 58.67 up up correct
THNQ.US Robo Global Artificial Intelligence ETF 20240403 0 43.16 43.669 43.14 43.44 8800 43.44 up up correct
TINT.US ProShares Trust 20240403 0 33.815 33.815 33.815 33.815 100 33.815
TINY.US ProShares Trust 20240403 0 49.47 49.99 49.47 49.932 1400 49.932 up up correct
TIP.US iShares TIPS Bond ETF 20240403 0 106.38 106.7 106.3 106.68 1396213 106.68 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20240403 0 18.43 18.47 18.42 18.47 100500 18.47 up up correct
TIPZ.US PIMCO ETF Trust 20240403 0 52.48 52.64 52.48 52.63 7000 52.63 up up correct
TIXT.US TELUS International (Cda) Inc 20240403 0 8.45 8.865 8.45 8.86 117141 8.86 up up correct
TLH.US iShares Trust 20240403 0 101.77 102.51 101.52 102.47 472300 102.47 up up correct
TLTD.US FlexShares Morningstar Developed Markets ex 20240403 0 71.17 71.53 71.17 71.43 10800 71.43 up up correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20240403 0 51.59 51.88 51.59 51.73 14400 51.73 up up correct
TMF.US Direxion Shares ETF Trust 20240403 0 49.35 50.62 48.97 50.58 9337400 50.58 up up correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20240403 0 36.9 37.14 35.98 36.01 2366900 36.01 down down correct
TNA.US Direxion Shares ETF Trust 20240403 0 38.71 40.45 38.66 40.08 17176800 40.08 up up correct
TOK.US iShares MSCI Kokusai ETF 20240403 0 106.17 106.96 106.17 106.66 1200 106.66 up up correct
TOLZ.US ProShares Trust 20240403 0 45.56 45.68 45.48 45.48 3700 45.48 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20240403 0 39.47 39.62 39.435 39.62 1394600 39.62 up up correct
TOTR.US T. Rowe Price Exchange 20240403 0 40.01 40.16 40.01 40.156 2800 40.156 up up correct
TPHD.US Timothy Plan High Dividend Stock ETF 20240403 0 35.8 35.98 35.8 35.94 35200 35.879 up up correct
TPHE.US Timothy Plan 20240403 0 24.53 24.53 24.4801 24.5166 957 24.4741 down down correct
TPIF.US Timothy Plan International ETF 20240403 0 26.93 27.117 26.84 27.09 3800 26.9822 up up correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20240403 0 36.57 37.96 36.57 36.91 13900 36.91 up up correct
TPSC.US Timothy Plan US Small Cap Core ETF 20240403 0 35.6 35.99 35.6 35.933 5800 35.9061 up up correct
TPYP.US Tortoise North American Pipeline Fund 20240403 0 28 28.06 27.94 27.94 21100 27.94 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20240403 0 31.39 31.39 31.3 31.355 7200 31.355 down down correct
TSPA.US T. Rowe Price US Equity Research ETF 20240403 0 32.38 32.64 32.38 32.55 49300 32.55 up up correct
TTT.US ProShares Trust 20240403 0 76.54 77.05 74.84 74.85 45600 74.85 down down correct
TWIO.US Spinnaker ETF Series 20240403 0 8.93 8.94 8.93 8.935 5200 8.935 up up correct
TWM.US ProShares UltraShort Russell2000 20240403 0 11.21 11.22 10.89 10.95 4189800 10.95 down down correct
TYD.US Direxion Daily 7 20240403 0 24.9 25.29 24.81 25.29 28300 25.29 up up correct
TYO.US Direxion Daily 7 20240403 0 14.52 14.58 14.34 14.35 24500 14.35 down down correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20240403 0 18.55 18.58 17.75 17.92 24450000 17.92 down down correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20240403 0 23.55 23.98 23.25 23.84 32500 23.84 up up correct
UBR.US ProShares Ultra MSCI Brazil Capped 20240403 0 27.69 27.69 27.69 27.69 100 27.69
UBT.US ProShares Trust 20240403 0 18.95 19.27 18.86 19.27 69600 19.27 up up correct
UCC.US ProShares Trust 20240403 0 35.36 35.72 35.3 35.62 900 35.62 up up correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20240403 0 25.6 25.8 25.6 25.76 2000 25.76 up up correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20240403 0 34.56 34.87 34.5 34.61 1122100 34.61 up up correct
UCON.US First Trust Exchange 20240403 0 24.45 24.53 24.44 24.53 504500 24.53 up up correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20240403 0 17.92 18.04 17.92 18.04 59400 18.04 up down incorrect
UDOW.US ProShares Trust 20240403 0 81.16 81.97 80.15 80.94 2366000 80.94 down up incorrect
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20240403 0 45.87 46.195 45.87 46.13 900 46.13 up down incorrect
UGA.US United States Gasoline Fund LP 20240403 0 72.5 72.78 72.13 72.21 55200 72.21 down up incorrect
UGE.US ProShares Ultra Consumer Goods 20240403 0 16.97 16.97 16.74 16.75 3100 16.75 down up incorrect
UGL.US ProShares Trust II 20240403 0 75.65 77.29 75.5 77.21 338300 77.21 up down incorrect
UITB.US VictoryShares USAA Core Intermediate 20240403 0 45.9 46.08 45.88 46.04 69879 45.8822 up down incorrect
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20240403 0 48.18 48.71 48.18 48.71 858 48.4395 up down incorrect
UJB.US ProShares Ultra High Yield 20240403 0 67.89 68.06 67.89 68.06 1300 68.06 up down incorrect
ULE.US ProShares Trust II 20240403 0 11.3 11.43 11.3 11.42 11800 11.42 up down incorrect
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20240403 0 40.33 40.35 40.32 40.35 70500 40.35 up down incorrect
ULTR.US IQ Ultra Short Duration ETF 20240403 0 47.937 47.937 47.937 47.937 100 47.937
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20240403 0 75 75.517 75 75.517 335 75.352 up down incorrect
UMDD.US ProShares UltraPro MidCap400 20240403 0 26.25 26.98 26.25 26.84 7100 26.84 up up correct
UMI.US USCF Midstream Energy Income Fund 20240403 0 40.67 40.83 40.67 40.754 12800 40.754 up up correct
UNG.US United States Natural Gas Fund LP 20240403 0 15.86 15.86 15.35 15.46 5600100 15.46 down down correct
UNL.US United States 12 Month Natural Gas Fund LP 20240403 0 8.01 8.01 7.86 7.89 28900 7.89 down down correct
UPRO.US ProShares UltraPro S&P500 20240403 0 68.31 69.58 68.28 68.97 5570800 68.97 up up correct
UPV.US ProShares Ultra FTSE Europe 20240403 0 62.5616 62.5616 62.5616 62.5616 90 62.5616
UPW.US ProShares Ultra Utilities 20240403 0 55.42 55.42 55.17 55.17 700 55.17 down down correct
URA.US Global X Funds 20240403 0 30.42 31.51 30.4 31.38 4499000 31.38 up up correct
URE.US ProShares Ultra Real Estate 20240403 0 57.57 57.91 57.57 57.91 600 57.91 up up correct
URNM.US North Shore Global Uranium Mining ETF 20240403 0 53 54.9799 52.92 54.64 966735 54.64 up up correct
URTH.US iShares MSCI World ETF 20240403 0 143.33 144.24 143.33 143.93 133800 143.93 up down incorrect
URTY.US ProShares Trust 20240403 0 45.6 47.6 45.55 47.23 811400 47.23 up down incorrect
USAI.US Pacer American Energy Independence ETF 20240403 0 31.92 32.01 31.92 31.936 3000 31.936 up down incorrect
USCI.US United States Commodity Index Funds Trust 20240403 0 62.06 62.28 62.06 62.21 14500 62.21 up down incorrect
USD.US ProShares Ultra Semiconductors 20240403 0 95.81 100.07 95.81 98.06 216842 98.06 up down incorrect
USDU.US WisdomTree Trust 20240403 0 26.26 26.3 26.12 26.2 63700 26.2 down up incorrect
USFR.US WisdomTree Trust 20240403 0 50.33 50.33 50.31 50.33 3131200 50.33
USL.US United States 12 Month Oil Fund LP 20240403 0 40.86 41.04 40.86 40.92 5200 40.92 up down incorrect
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20240403 0 34.383 34.383 34.383 34.383 0 34.383
USO.US United States Oil Fund LP 20240403 0 81.31 81.82 81.1 81.25 3254800 81.25 down up incorrect
USRT.US iShares Core U.S. REIT ETF 20240403 0 52.17 52.34 51.9 52.21 198600 52.21 up down incorrect
USSG.US DBX ETF Trust 20240403 0 48.74 49.04 48.73 48.83 21100 48.83 up down incorrect
UST.US ProShares Ultra 7 20240403 0 41.99 42.21 41.99 42.21 1200 42.21 up up correct
USTB.US VictoryShares USAA Core Short 20240403 0 49.72 49.8 49.6921 49.8 27618 49.5744 up up correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20240403 0 78.18 79.14 78.18 79.0121 63181 78.8054 up up correct
USVT.US USVT 20240403 0 31.468 31.468 31.468 31.468 200 31.468
UTES.US ETFis Series Trust I 20240403 0 48.34 48.509 48.32 48.405 103600 48.405 up up correct
UTRN.US Vesper U.S. Large Cap Short 20240403 0 25.66 25.75 25.64 25.69 1200 25.69 up up correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20240403 0 22.46 22.58 21.94 22.16 124300 22.16 down down correct
UUP.US Invesco DB US Dollar Index Trust 20240403 0 28.41 28.42 28.29 28.31 3024900 28.31 down down correct
UWM.US ProShares Ultra Russell2000 20240403 0 38.13 39.23 38.08 39.03 731100 39.03 up up correct
UXI.US ProShares Ultra Industrials 20240403 0 34.23 34.3 34.11 34.11 2000 34.11 down down correct
UYG.US ProShares Ultra Financials 20240403 0 66.96 67.56 66.28 66.6 47200 66.6 down down correct
UYM.US ProShares Ultra Basic Materials 20240403 0 29 29.11 28.87 29.11 10200 29.11 up up correct
VALQ.US American Century ETF Trust 20240403 0 57.69 57.785 57.53 57.633 7000 57.633 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20240403 0 202.89 204.46 202.89 204.42 81100 204.42 up up correct
VB.US Vanguard Small 20240403 0 222.7 224.67 222.51 224.15 553000 224.15 up up correct
VBK.US Vanguard Small 20240403 0 253.01 255.89 252.93 255.1 193900 255.1 up up correct
VBND.US ETF Series Solutions 20240403 0 43.36 43.445 43.24 43.445 20183 43.2437 up up correct
VBR.US Vanguard Small 20240403 0 187.37 188.65 187.2 188.36 441600 188.36 up up correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20240403 0 10.2 10.23 10.2 10.23 500 10.23 up up correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20240403 0 17.32 17.32 17.318 17.318 84700 17.318 down down correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20240403 0 309.42 312.24 309.42 310.97 45100 310.97 up up correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20240403 0 200.93 200.93 198.66 199.02 74200 199.02 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20240403 0 134.78 135.57 134.47 135.4 616500 135.4 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20240403 0 49.54 50 49.53 49.93 17859141 49.93 up up correct
VEGA.US AdvisorShares Trust 20240403 0 40.98 41.05 40.87 41.05 3400 41.05 up up correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20240403 0 38.31 38.62 38.31 38.59 32200 38.59 up up correct
VEGN.US US Vegan Climate ETF 20240403 0 46.01 46.271 46.01 46.271 1100 46.271 up up correct
VEU.US Vanguard FTSE All 20240403 0 58.12 58.64 58.11 58.53 1926700 58.53 up up correct
VFH.US Vanguard Financials Index Fund ETF Shares 20240403 0 100.92 101.62 100.75 100.96 426600 100.96 up up correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20240403 0 66.61 67.2 66.58 67.11 1919000 67.11 up up correct
VGT.US Vanguard World Fund 20240403 0 516.68 523.54 516.34 520.56 287200 520.56 up up correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20240403 0 264 265.34 263.15 263.78 128800 263.78 down up incorrect
VIDI.US ETF Series Solutions 20240403 0 24.88 25.08 24.88 24.99 67900 24.99 up down incorrect
VIG.US Vanguard Specialized Funds 20240403 0 180.09 180.56 179.47 179.96 631400 179.96 down up incorrect
VIOG.US Vanguard S&P Small 20240403 0 109.24 110.75 109.24 110.58 44400 110.58 up down incorrect
VIOO.US Vanguard Admiral Funds 20240403 0 98.36 99.48 98.35 99.2 72700 99.2 up down incorrect
VIOV.US Vanguard S&P Small 20240403 0 85.12 86.12 85.12 85.87 40100 85.87 up down incorrect
VIS.US Vanguard Industrials Index Fund ETF Shares 20240403 0 240.18 242.58 240.18 242.17 60200 242.17 up down incorrect
VLU.US SPDR S&P 1500 Value Tilt ETF 20240403 0 173.37 174.01 173.37 173.65 3400 173.65 up down incorrect
VNLA.US Janus Henderson Short Duration Income ETF 20240403 0 48.34 48.34 48.269 48.29 1494100 48.29 down up incorrect
VNMC.US Natixis ETF Trust II 20240403 0 36.135 36.135 36.135 36.135 100 36.1299
VNQ.US Vanguard Specialized Funds 20240403 0 83.76 84.15 83.41 84.05 3632700 84.05 up down incorrect
VNSE.US Natixis ETF Trust II 20240403 0 33.235 33.235 33.235 33.235 100 33.233
VO.US Vanguard Mid 20240403 0 245.3 246.99 245.3 246.72 1007500 246.72 up down incorrect
VOE.US Vanguard Mid 20240403 0 153.29 154.02 153.29 153.77 320600 153.77 up up correct
VOO.US Vanguard S&P 500 ETF 20240403 0 475.84 478.8 475.79 477.36 6224800 477.36 up up correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20240403 0 301.92 305.23 301.92 303.96 116300 303.96 up up correct
VOOV.US Vanguard Admiral Funds 20240403 0 178.19 178.56 177.77 178.13 67600 178.13 down down correct
VOT.US Vanguard Mid 20240403 0 231.14 233.41 230.75 232.63 174800 232.63 up up correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20240403 0 131.6 132.9 131.6 132.76 118800 132.76 up up correct
VPC.US ETFis Series Trust I 20240403 0 22.202 22.22 22.14 22.17 17062 22.17 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20240403 0 74.79 75.47 74.78 75.38 229200 75.38 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20240403 0 141.83 142.33 140.97 141.46 166900 141.46 down down correct
VRAI.US Virtus Real Asset Income ETF 20240403 0 23.88 23.98 23.869 23.974 4000 23.974 up down incorrect
VRP.US Invesco Variable Rate Preferred ETF 20240403 0 23.7 23.73 23.65 23.68 486000 23.68 down up incorrect
VSLU.US ETF Opportunities Trust 20240403 0 32.45 32.48 32.35 32.36 18400 32.36 down up incorrect
VSS.US Vanguard FTSE All 20240403 0 116.17 117.07 116.17 116.78 863100 116.78 up down incorrect
VT.US Vanguard Total World Stock Index Fund ETF Shares 20240403 0 109.33 110.09 109.32 109.85 1207600 109.85 up down incorrect
VTEB.US Vanguard Tax 20240403 0 50 50.05 49.91 50.05 5738700 50.05 up down incorrect
VTI.US Vanguard Index Funds 20240403 0 256.73 258.44 256.6575 257.7 3241579 257.7 up down incorrect
VTV.US Vanguard Value Index Fund ETF Shares 20240403 0 160.99 161.61 160.74 161.21 2862600 161.21 up down incorrect
VUG.US Vanguard Growth Index Fund ETF Shares 20240403 0 340.77 344.0699 340.77 342.57 707503 342.57 up down incorrect
VUSE.US Vident Core U.S. Equity Fund 20240403 0 53.886 53.906 53.63 53.739 23600 53.739 down down correct
VV.US Vanguard Large 20240403 0 237.47 239.08 237.47 238.43 226300 238.43 up up correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20240403 0 41.95 42.21 41.91 42.14 17641800 42.14 up up correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20240403 0 170.76 172.49 170.55 172.05 303900 172.05 up up correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20240403 0 119.89 120.22 119.49 119.85 1124500 119.85 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20240403 0 32.81 33.475 32.68 33.2 19400 33.2 up up correct
WBIF.US Absolute Shares Trust 20240403 0 30.23 30.397 30.22 30.317 2000 30.317 up up correct
WBIG.US WBI BullBear Yield 3000 ETF 20240403 0 25.09 25.15 25.07 25.081 3100 25.081 down down correct
WBIL.US WBI BullBear Quality 3000 ETF 20240403 0 34.5 34.59 34.47 34.488 2100 34.488 down down correct
WBIY.US WBI Power Factor High Dividend ETF 20240403 0 30.345 30.345 30.22 30.27 4400 30.27 down down correct
WDIV.US SPDR Index Shares Funds 20240403 0 59.19 59.55 59.02 59.5 16900 59.5 up up correct
WEAT.US Teucrium Wheat 20240403 0 5.3 5.4 5.3 5.37 411900 5.37 up up correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20240403 0 18.5 19.12 18.5 18.97 476000 18.97 up up correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20240403 0 6.44 6.44 6.23 6.3 446600 6.3 down down correct
WFH.US Direxion Work From Home ETF 20240403 0 56.54 56.54 56.368 56.368 1200 56.368 down down correct
WIP.US SPDR FTSE International Government Inflation 20240403 0 39.9 39.98 39.59 39.98 132100 39.98 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20240403 0 35.77 35.93 35.7 35.86 1600 35.86 up up correct
WPS.US iShares Trust 20240403 0 27.95 27.95 27.92 27.92 200 27.92 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20240403 0 37.4 37.47 37.31 37.46 29800 37.46 up up correct
WWJD.US Inspire International ESG ETF 20240403 0 29.85 30.06 29.815 30.06 194400 30.06 up up correct
XAR.US SPDR S&P Aerospace & Defense ETF 20240403 0 136.95 137.72 136.65 137.21 50200 137.21 up up correct
XBI.US SPDR S&P Biotech ETF 20240403 0 90.11 91.41 89.62 91.04 9102300 91.04 up up correct
XCEM.US Columbia EM Core ex 20240403 0 30.99 31.23 30.94 31.18 186900 31.18 up up correct
XCLR.US Global X S&P 500® Collar 95 20240403 0 29.499 29.499 29.499 29.499 100 29.499
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20240403 0 95.9 97.79 95.9 97.47 126400 97.47 up up correct
XHB.US SPDR S&P Homebuilders ETF 20240403 0 107.44 109.03 107.3 108.63 2129700 108.63 up up correct
XHE.US SPDR Series Trust 20240403 0 84.14 85.31 84.09 84.85 19000 84.85 up up correct
XHS.US SPDR Series Trust 20240403 0 90.86 91.4 90.86 91.32 2700 91.32 up up correct
XITK.US SPDR Series Trust 20240403 0 145 146.319 145 146.319 2400 146.319 up up correct
XLB.US Materials Select Sector SPDR Fund 20240403 0 92.43 93 92.35 92.88 5011400 92.88 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20240403 0 82.1 82.88 82.03 82.81 5158900 82.81 up up correct
XLE.US The Select Sector SPDR Trust 20240403 0 96.8 97.2302 96.4849 97.1 14574431 97.1 up up correct
XLF.US Financial Select Sector SPDR Fund 20240403 0 41.68 41.96 41.535 41.65 39715859 41.65 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20240403 0 41.81 42.095 41.78 41.9 861402 41.9 up up correct
XLI.US Industrial Select Sector SPDR Fund 20240403 0 124.32 125.4 124.32 125.05 7589900 125.05 up up correct
XLK.US Technology Select Sector SPDR Fund 20240403 0 205.8 208.46 205.75 207.39 5335000 207.39 up down incorrect
XLP.US Consumer Staples Select Sector SPDR Fund 20240403 0 75.33 75.33 74.405 74.53 16094740 74.53 down up incorrect
XLRE.US The Real Estate Select Sector SPDR Fund 20240403 0 38.37 38.51 38.175 38.43 5392227 38.43 up down incorrect
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20240403 0 49.35 49.61 49.35 49.49 32400 49.49 up down incorrect
XLU.US The Select Sector SPDR Trust 20240403 0 65.35 65.53 64.86 65.1 13287100 65.1 down up incorrect
XLV.US Health Care Select Sector SPDR Fund 20240403 0 144.44 145.09 143.69 144.03 8453400 144.03 down up incorrect
XLY.US The Select Sector SPDR Trust 20240403 0 178.82 180.59 178.82 179.96 5082613 179.96 up down incorrect
XME.US SPDR Series Trust 20240403 0 60.88 62.26 60.82 62.17 3636500 62.17 up down incorrect
XMHQ.US Invesco S&P MidCap Quality ETF 20240403 0 107.92 109.08 107.92 108.93 211000 108.93 up up correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20240403 0 55.59 55.85 55.59 55.72 29400 55.72 up up correct
XMMO.US Invesco S&P MidCap Momentum ETF 20240403 0 112.89 114.35 112.7 113.95 129200 113.95 up up correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20240403 0 53.05 53.83 53.05 53.78 116100 53.78 up up correct
XNTK.US SPDR NYSE Technology ETF 20240403 0 180.55 183.42 180.55 182.64 12300 182.64 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20240403 0 157.85 159.33 157.35 159.1 2920900 159.1 up up correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20240403 0 50.32 50.32 50.0466 50.0466 567 50.0466 down down correct
XPH.US SPDR Series Trust 20240403 0 41.91 42.18 41.83 41.88 19100 41.88 down down correct
XPND.US First Trust Exchange 20240403 0 26.44 26.66 26.42 26.52 4200 26.52 up up correct
XPP.US ProShares Ultra FTSE China 50 20240403 0 13.42 13.57 13.28 13.54 20200 13.54 up up correct
XRLV.US Invesco S&P 500 ex 20240403 0 49.4 49.42 49.29 49.304 2600 49.304 down down correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20240403 0 19.3 19.32 19.25 19.32 18000 19.32 up up correct
XRT.US SPDR S&P Retail ETF 20240403 0 76.17 76.21 75.32 75.47 5270100 75.47 down down correct
XSD.US SPDR Series Trust 20240403 0 226.21 231.1 226 230.82 59500 230.82 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20240403 0 42.85 43.21 42.85 43.07 27900 43.07 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20240403 0 58.71 59.62 58.68 59.47 233500 59.47 up up correct
XSOE.US WisdomTree Emerging Markets ex 20240403 0 29.41 29.67 29.38 29.57 160900 29.57 up up correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20240403 0 55.6 56.42 55.6 56.37 120200 56.37 up up correct
XSW.US SPDR S&P Software & Services ETF 20240403 0 150.41 151.84 150.41 151.15 13900 151.15 up up correct
XTL.US SPDR Series Trust 20240403 0 71.59 72.97 71.59 72.97 1500 72.97 up up correct
XTN.US SPDR S&P Transportation ETF 20240403 0 81.69 82.67 81.69 82.39 39500 82.39 up up correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20240403 0 20.54 20.63 20.54 20.553 731100 20.553 up up correct
XYLD.US Global X Funds 20240403 0 40.7 40.77 40.68 40.77 373500 40.77 up up correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20240403 0 30.04 30.32 30.01 30.04 89200 30.04
YANG.US Direxion Shares ETF Trust 20240403 0 11.25 11.35 11.05 11.08 3596000 11.08 down down correct
YCL.US ProShares Ultra Yen 20240403 0 23.18 23.27 23.17 23.21 33300 23.21 up up correct
YCS.US ProShares UltraShort Yen 20240403 0 82.64 82.725 82.27 82.41 18602 82.41 down down correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20240403 0 19.68 20.09 19.51 19.99 3536800 19.99 up up correct
YLD.US Principal Exchange 20240403 0 19.03 19.03 18.9 19.01 48500 19.01 down down correct
YOLO.US AdvisorShares Trust 20240403 0 4.17 4.46 4.14 4.38 111100 4.38 up up correct
YXI.US ProShares Short FTSE China 50 20240403 0 18.53 18.53 18.52 18.52 400 18.52 down down correct
YYY.US Amplify ETF Trust 20240403 0 11.96 11.97 11.93 11.95 189800 11.95 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20240403 0 18.74 18.74 18.691 18.691 900 18.691 down down correct
ZIG.US ETF Series Solutions 20240403 0 37.48 37.71 37.455 37.545 7700 37.545 up up correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20240403 0 74.33 75.26 74.06 75.24 326100 75.24 up up correct
ZSL.US ProShares Trust II 20240403 0 14.6 14.71 13.99 14.01 1906300 14.01 down down correct

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