CollectAI

close-nyse_etfs

2024/04/16

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20240416 0 25.1 25.15 25.1 25.1 3200 24.9842
AAAU.US Goldman Sachs Physical Gold ETF 20240416 0 23.55 23.74 23.4 23.66 4066600 23.66 up up correct
ABEQ.US Absolute Core Strategy ETF 20240416 0 29.205 29.3 29.205 29.229 8700 29.229 up up correct
ACES.US ALPS Clean Energy ETF 20240416 0 26.44 26.44 25.93 26.044 179700 26.044 down down correct
ACTV.US Two Roads Shared Trust 20240416 0 32.6 32.6 32.34 32.462 7000 32.462 down down correct
ACVF.US ETF Opportunities Trust 20240416 0 38.61 38.61 38.46 38.53 5400 38.53 down down correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20240416 0 13.5075 13.5075 13.5075 13.5075 47 13.5075
AEMB.US American Century Emerging Markets Bond ETF 20240416 0 37.59 37.61 37.59 37.599 1800 37.35 up up correct
AFK.US VanEck Vectors Africa Index ETF 20240416 0 14.99 15.11 14.57 14.57 10000 14.57 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20240416 0 29.7 29.7 29.639 29.639 100 29.639 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20240416 0 28.31 28.32 28.2084 28.2246 6397 28.2246 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20240416 0 27.3 27.47 27.3 27.47 900 27.47 up up correct
AFTY.US Pacer Funds Trust 20240416 0 14.012 14.012 14.012 14.012 100 14.012
AGG.US iShares Core U.S. Aggregate Bond ETF 20240416 0 95.01 95.175 94.9 95.11 17565920 94.8156 up up correct
AGGY.US WisdomTree Trust 20240416 0 42.21 42.24 42.1364 42.225 55976 42.0758 up up correct
AGOX.US Adaptive Growth Opportunities ETF 20240416 0 24.19 24.43 24.19 24.37 19500 24.37 up up correct
AGQ.US ProShares Trust II 20240416 0 37.47 37.47 36 36.68 2177100 36.68 down down correct
AGZ.US iShares Agency Bond ETF 20240416 0 106.61 106.6299 106.505 106.5721 19142 106.2684 down down correct
AHYB.US American Century ETF Trust 20240416 0 44.54 44.57 44.459 44.459 1400 44.2175 down down correct
AIEQ.US AI Powered Equity ETF 20240416 0 33.95 33.9913 33.71 33.9466 9555 33.9466 down down correct
ALTL.US Pacer Funds Trust 20240416 0 33.46 33.48 33.31 33.31 63893 33.31 down down correct
AMAX.US Starboard Investment Trust 20240416 0 7.915 7.95 7.9 7.938 4400 7.8846 up up correct
AMJ.US JPMorgan Alerian MLP Index ETN 20240416 0 27.2 27.22 26.94 27.07 451000 27.07 down down correct
AMLP.US ALPS ETF Trust 20240416 0 45.85 45.86 45.4 45.53 1075331 44.6365 down down correct
AMNA.US ETRACS Alerian Midstream Energy Index ETN 20240416 0 39.943 39.943 39.943 39.943 100 39.943
AMND.US ETRACS Alerian Midstream Energy High Dividend Index ETN 20240416 0 41.364 41.364 41.364 41.364 100 41.364
AMOM.US QRAFT AI 20240416 0 36.95 37.16 36.915 37.1 2100 37.1 up up correct
AMTR.US ETRACS Alerian Midstream Energy Total Return Index ETN 20240416 0 55.6 55.6 55.6 55.6 100 55.6
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20240416 0 17.058 17.058 17.058 17.058 200 17.058
AMZA.US InfraCap MLP ETF 20240416 0 38.71 38.8 38.25 38.45 34855 38.203 down down correct
ANEW.US ProShares Trust 20240416 0 39.5382 39.5382 39.5382 39.5382 12 39.5382
AOA.US iShares Trust 20240416 0 70.69 70.82 70.38 70.55 89000 70.55 down down correct
AOK.US iShares Core Conservative Allocation ETF 20240416 0 35.72 35.76 35.6351 35.71 123417 35.6412 down down correct
AOM.US iShares Core Moderate Allocation ETF 20240416 0 41.25 41.34 41.18 41.27 97600 41.27 up up correct
AOR.US iShares Trust 20240416 0 53.74 53.76 53.46 53.62 273100 53.62 down down correct
ARB.US AltShares Trust 20240416 0 26.79 26.88 26.75 26.783 214800 26.783 down down correct
ARGT.US Global X Funds 20240416 0 52.9 53.49 52.19 53.1 110900 53.1 up up correct
ARKF.US ARK ETF Trust 20240416 0 27.48 27.71 27.06 27.52 636100 27.52 up up correct
ARKK.US ARK ETF Trust 20240416 0 43.84 44.095 43.15 43.65 16870200 43.65 down up incorrect
ARKW.US ARK Next Generation Internet ETF 20240416 0 75.45 75.89 74.333 75.25 237400 75.25 down up incorrect
ASEA.US Global X Funds 20240416 0 14.51 14.51 14.4 14.41 15200 14.41 down up incorrect
ASHR.US DBX ETF Trust 20240416 0 23.91 24.01 23.87 23.97 4056445 23.97 up down incorrect
ASHS.US Xtrackers Harvest CSI 500 China 20240416 0 25.57 25.6371 25.56 25.6371 1471 25.6371 up down incorrect
ATFV.US Alger 35 ETF 20240416 0 19.5 19.608 19.5 19.5746 1400 19.5746 up down incorrect
AUSF.US Global X Funds 20240416 0 38.91 38.91 38.55 38.68 30564 38.4557 down up incorrect
AVDE.US American Century ETF Trust 20240416 0 61.38 61.49 61.01 61.17 196700 61.17 down up incorrect
AVDV.US American Century ETF Trust 20240416 0 64.03 64.045 63.55 63.82 556000 63.82 down up incorrect
AVEM.US American Century ETF Trust 20240416 0 56.57 56.66 56.24 56.42 270800 56.42 down up incorrect
AVES.US Avantis® Emerging Markets Value ETF 20240416 0 46.26 46.28 46.1 46.2 128400 46.2 down up incorrect
AVIG.US Avantis Core Fixed Income ETF 20240416 0 39.99 40.02 39.93 39.99 160700 39.8201
AVIV.US Avantis International Large Cap 20240416 0 52.54 52.57 52.27 52.393 17900 52.393 down up incorrect
AVLV.US American Century ETF Trust 20240416 0 61.69 61.69 61.11 61.34 212500 61.34 down up incorrect
AVMU.US Avantis Core Municipal Fixed Income ETF 20240416 0 46.09 46.13 46.07 46.106 3800 45.9687 up down incorrect
AVRE.US AVRE 20240416 0 39.16 39.275 39.005 39.04 397500 39.04 down up incorrect
AVSF.US American Century ETF Trust 20240416 0 45.76 45.77 45.71 45.74 35900 45.5521 down up incorrect
AVUS.US American Century ETF Trust 20240416 0 85.74 85.93 85.16 85.47 323000 85.47 down up incorrect
AVUV.US American Century ETF Trust 20240416 0 87.69 87.98 86.8 87.76 1229100 87.76 up down incorrect
AWAY.US ETFMG Travel Tech ETF 20240416 0 19.38 19.44 19.29 19.373 27500 19.373 down up incorrect
AZAJ.US AllianzIM U.S. Large Cap Buffer10 Jan ETF 20240416 0 32.34 32.3699 32.23 32.3266 5510 32.3266 down up incorrect
AZAL.US AllianzIM U.S. Large Cap Buffer10 Jul ETF 20240416 0 35.23 35.26 35.1 35.2128 3424 35.2128 down up incorrect
AZAO.US AllianzIM U.S. Large Cap Buffer10 Oct ETF 20240416 0 35.36 35.4245 35.36 35.4245 984 35.4245 up down incorrect
AZBJ.US AllianzIM U.S. Large Cap Buffer20 Jan ETF 20240416 0 31.1 31.11 31.01 31.03 23996 31.03 down up incorrect
AZBL.US AllianzIM U.S. Large Cap Buffer20 Jul ETF 20240416 0 32.35 32.3899 32.305 32.3257 10308 32.3257 down up incorrect
AZBO.US AllianzIM U.S. Large Cap Buffer20 Oct ETF 20240416 0 33.6 33.645 33.59 33.6367 7140 33.6367 up down incorrect
BAB.US Invesco Exchange 20240416 0 25.85 25.8851 25.78 25.84 201477 25.7472 down up incorrect
BAR.US GraniteShares Gold Trust 20240416 0 23.5 23.702 23.365 23.61 1378200 23.61 up down incorrect
BATT.US Amplify ETF Trust 20240416 0 9 9.054 8.95 8.99 34000 8.99 down up incorrect
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20240416 0 26.25 26.26 26.07 26.07 3900 26.07 down up incorrect
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20240416 0 85.84 86.56 85.794 86.394 7000 86.394 up up correct
BBP.US ETFis Series Trust I 20240416 0 52.295 52.295 52.2736 52.2736 258 52.2736 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20240416 0 58 58.08 57.57 57.98 2000 57.98 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20240416 0 32.59 32.73 32.411 32.66 20000 32.66 up up correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20240416 0 20.44 20.51 20.34 20.5 123000 20.5 up up correct
BCIM.US abrdn ETFs 20240416 0 23.27 23.28 23.1 23.28 5200 23.28 up up correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20240416 0 31.46 31.5961 31.44 31.5961 368 31.5961 up up correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20240416 0 18.686 18.718 18.67 18.718 2500 18.718 up up correct
BDRY.US ETF Managers Group Commodity Trust I 20240416 0 13.6 13.74 13.36 13.4 84200 13.4 down down correct
BECO.US BlackRock Future Climate and Sustainable Economy ETF 20240416 0 20.28 20.28 20.21 20.2226 1770 20.2226 down down correct
BEDZ.US AdvisorShares Hotel ETF 20240416 0 28.4954 28.4954 28.4954 28.4954 6 28.4954
BERZ.US MicroSectors™ Solactive FANG & Innovation 20240416 0 29.02 29.14 27.97 28.45 48200 28.45 down down correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20240416 0 16.89 16.985 16.8 16.947 9000 16.947 up up correct
BFOR.US Barron's 400 ETF 20240416 0 64.2 64.2 63.77 64.193 590 64.193 down down correct
BIBL.US Northern Lights Fund Trust IV 20240416 0 37.02 37.14 36.8 36.96 23900 36.96 down down correct
BIL.US SPDR Bloomberg Barclays 1 20240416 0 91.62 91.62 91.61 91.61 8427001 91.2232 down down correct
BILS.US SPDR Series Trust 20240416 0 99.19 99.19 99.18 99.19 193300 98.7738
BITO.US ProShares Bitcoin Strategy ETF 20240416 0 27.68 27.76 27.01 27.46 10160000 25.6572 down down correct
BITQ.US Exchange Traded Concepts Trust 20240416 0 10.28 10.28 9.96 10.113 79300 10.113 down down correct
BIV.US Vanguard Intermediate 20240416 0 73.1 73.21 72.97 73.13 1149339 72.9027 up up correct
BIZD.US VanEck Vectors BDC Income ETF 20240416 0 16.15 16.19 16.05 16.17 545200 16.17 up up correct
BKAG.US BNY Mellon Core Bond ETF 20240416 0 40.59 40.66 40.56 40.62 104100 40.4754 up up correct
BKEM.US BNY Mellon ETF Trust 20240416 0 55.705 55.88 55.705 55.781 3000 55.781 up up correct
BKF.US iShares MSCI BRIC ETF 20240416 0 33.53 33.53 33.35 33.4461 4647 33.4461 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20240416 0 46.51 46.51 46.42 46.45 42900 46.1507 down down correct
BKIE.US BNY Mellon International Equity ETF 20240416 0 71.63 71.67 71.35 71.5 28091 71.5 down up incorrect
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20240416 0 96.08 96.08 95.582 95.74 40500 95.74 down up incorrect
BKLN.US Invesco Exchange 20240416 0 21.12 21.13 21.07 21.07 15689520 20.9227 down up incorrect
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20240416 0 91.79 92.267 91.56 92.077 10300 92.077 up down incorrect
BKSE.US BNY Mellon ETF Trust 20240416 0 88.6 89.3 88.6 88.869 5500 88.869 up down incorrect
BKUI.US BNY Mellon ETF Trust 20240416 0 49.44 49.45 49.438 49.44 33900 49.2356
BLES.US Northern Lights Fund Trust IV 20240416 0 35.71 35.84 35.65 35.7586 5163 35.7586 up down incorrect
BLOK.US Amplify Transformational Data Sharing ETF 20240416 0 30.96 31.3 30.76 30.99 344600 30.99 up down incorrect
BLV.US Vanguard Long 20240416 0 67.9 68.2 67.66 68.04 759684 67.7809 up down incorrect
BMED.US BlackRock Future Health ETF 20240416 0 24.42 24.4977 24.42 24.4977 116 24.4977 up down incorrect
BNDC.US FlexShares Core Select Bond Fund 20240416 0 21.39 21.445 21.39 21.42 19357 21.3546 up down incorrect
BNDD.US BNDD 20240416 0 14.6 14.66 14.56 14.66 4300 14.6159 up down incorrect
BNE.US ETF Series Solutions 20240416 0 21.81 21.81 21.61 21.611 1000 21.611 down up incorrect
BNKD.US MicroSectors U.S. Big Banks Index 20240416 0 5.31 5.61 5.31 5.52 107980 27.6 up down incorrect
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20240416 0 26.22 26.23 24.701 25.32 1025900 25.32 down up incorrect
BNO.US United States Brent Oil Fund LP 20240416 0 33.1 33.25 32.96 33.11 732900 33.11 up down incorrect
BOAT.US SonicShares Global Shipping ETF 20240416 0 30.02 30.18 29.8 29.98 10024 29.98 down up incorrect
BOIL.US ProShares Ultra Bloomberg Natural Gas 20240416 0 12.87 14.18 12.72 13.55 14826100 13.55 up down incorrect
BOND.US PIMCO Active Bond Exchange 20240416 0 88.94 89.18 88.9 89.04 285065 88.6656 up down incorrect
BOUT.US Innovator ETFs Trust 20240416 0 33.19 33.4 32.99 33.38 3500 33.38 up down incorrect
BRF.US VanEck Vectors ETF Trust 20240416 0 14.57 14.82 14.57 14.81 2500 14.81 up down incorrect
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20240416 0 74.3 75.12 73.08 73.74 53500 73.74 down up incorrect
BSV.US Vanguard Short 20240416 0 75.82 75.9 75.755 75.81 2955216 75.6081 down up incorrect
BTAL.US AGFiQ U.S. Market Neutral Anti 20240416 0 18.82 19.09 18.82 18.89 160100 18.89 up down incorrect
BTEK.US BlackRock Future Tech ETF 20240416 0 24.32 24.414 24.32 24.414 1200 24.414 up down incorrect
BUL.US Pacer US Cash Cows Growth ETF 20240416 0 40.502 40.84 40.34 40.638 12400 40.638 up up correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20240416 0 120.75 125.14 120 122.94 93900 122.94 up up correct
BUZZ.US VanEck Vectors ETF Trust 20240416 0 19.75 19.975 19.66 19.86 20000 19.86 up up correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20240416 0 21.54 21.55 21.46 21.52 154734 21.4855 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20240416 0 25.7976 25.83 25.7508 25.78 9330 25.7299 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20240416 0 21.82 21.84 21.77 21.8 147686 21.7092 down down correct
BZQ.US ProShares Trust 20240416 0 13.21 13.44 13.19 13.31 23700 13.31 up up correct
CANE.US Teucrium Sugar 20240416 0 11.89 12.05 11.88 11.96 26000 11.96 up up correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20240416 0 26.53 26.53 26.33 26.37 18600 26.37 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20240416 0 21.85 21.86 21.85 21.86 773 21.8152 up up correct
CBSE.US Listed Funds Trust 20240416 0 26.5829 26.5829 26.5829 26.5829 6 26.5829
CCOR.US Core Alternative ETF 20240416 0 25.95 26.16 25.92 26.05 62100 26.05 up up correct
CCRV.US iShares Commodity Curve Carry Strategy ETF 20240416 0 21.9 21.949 21.81 21.89 17500 21.89 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20240416 0 22.4 22.4 22.01 22.27 730400 22.27 down down correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20240416 0 18.195 18.2 18.15 18.156 700 17.9839 down down correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20240416 0 17.54 17.54 17.52 17.52 300 17.52 down down correct
CGW.US Invesco Exchange 20240416 0 53.63 53.65 53.14 53.36 183100 53.36 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20240416 0 13.61 13.69 13.54 13.64 69700 13.64 up up correct
CHGX.US ETF Series Solutions 20240416 0 34.61 34.71 34.52 34.6256 4979 34.6256 up up correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20240416 0 16.89 16.91 16.75 16.86 42700 16.86 down down correct
CLDL.US Direxion Daily Cloud Computing Bull 2X Shares 20240416 0 9.63 9.75 9.565 9.64 9900 9.64 up up correct
CLNR.US IndexIQ ETF Trust 20240416 0 22.1561 22.1561 22.1561 22.1561 2 22.1561
CLSM.US Cabana Target Leading Sector Moderate ETF 20240416 0 19.88 19.94 19.86 19.886 27300 19.886 up up correct
CMBS.US iShares Trust 20240416 0 46.15 46.15 45.88 46.02 513206 45.8868 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20240416 0 49.56 49.68 49.34 49.61 14100 49.61 up up correct
CMF.US iShares Trust 20240416 0 56.82 56.85 56.705 56.81 387280 56.6757 down down correct
CN.US Xtrackers MSCI All China Equity ETF 20240416 0 0.145 0.145 0.135 0.135 9250 0.135 down down correct
CNBS.US Amplify ETF Trust 20240416 0 5.15 5.198 5.021 5.13 7800 5.13 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20240416 0 58.13 58.13 57.32 57.51 15100 57.51 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20240416 0 22.26 22.33 22.26 22.32 6100 22.32 up up correct
COM.US Direxion Shares ETF Trust 20240416 0 29.55 29.56 29.39 29.5 34700 29.5 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20240416 0 20.52 20.57 20.4196 20.5501 23701 20.5501 up up correct
COPX.US Global X Copper Miners ETF 20240416 0 44.5 45.29 44.24 45.15 1573200 45.15 up up correct
CORN.US Teucrium Commodity Trust 20240416 0 19.74 19.76 19.62 19.73 36183 19.73 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20240416 0 93.1 93.14 92.33 92.33 161563 91.9646 down down correct
CPER.US United States Copper Index Fund LP 20240416 0 27.01 27.04 26.71 26.91 337000 26.91 down down correct
CQQQ.US Invesco China Technology ETF 20240416 0 30.55 30.73 30.39 30.55 166700 30.55
CRAK.US VanEck Vectors ETF Trust 20240416 0 38.06 38.07 37.56 37.689 33000 37.689 down down correct
CRBN.US iShares Trust 20240416 0 171.77 172.135 171.59 171.792 9800 171.792 up up correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20240416 0 11 11 10.365 10.76 110200 10.76 down down correct
CRUZ.US Defiance Hotel Airline and Cruise ETF 20240416 0 21.12 21.1204 20.99 21.0257 14850 21.0257 down down correct
CSD.US Invesco S&P Spin 20240416 0 67.78 68.1 67.78 68.02 400 68.02 up up correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20240416 0 20.5381 20.5381 20.5381 20.5381 113 20.5381
CURE.US Direxion Shares ETF Trust 20240416 0 105.01 105.01 102.76 102.91 29300 102.91 down down correct
CUT.US Invesco MSCI Global Timber ETF 20240416 0 32.1 32.27 31.92 32.09 10100 32.09 down down correct
CVY.US Invesco Zacks Multi 20240416 0 24.62 24.62 24.43 24.53 5500 24.53 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20240416 0 70.35 70.35 70.015 70.14 1214334 70.0559 down down correct
CWEB.US Direxion Shares ETF Trust 20240416 0 28.33 28.705 27.91 28.13 228300 28.13 down down correct
CWI.US SPDR MSCI ACWI ex 20240416 0 27.24 27.35 27.15 27.23 268400 27.23 down down correct
CWS.US AdvisorShares Focused Equity ETF 20240416 0 60.04 60.37 59.92 60.12 20000 60.12 up up correct
CZA.US Invesco Zacks Mid 20240416 0 95.96 96.315 95.38 95.8922 4357 95.8922 down down correct
DAT.US ProShares Big Data Refiners ETF 20240416 0 34.17 34.213 33.892 34.15 6000 34.15 down down correct
DBA.US Invesco DB Multi 20240416 0 25.47 25.47 25 25.07 573500 25.07 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20240416 0 32.05 32.05 31.89 32.0037 5086 32.0037 down down correct
DBB.US Invesco DB Multi 20240416 0 19.53 19.64 19.45 19.58 131300 19.58 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20240416 0 23.66 23.75 23.53 23.71 1263700 23.71 up up correct
DBE.US Invesco DB Energy Fund 20240416 0 21.4 21.51 21.31 21.5 10000 21.5 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20240416 0 39.85 39.95 39.66 39.81 1397300 39.81 down down correct
DBEH.US iM DBi Hedge Strategy ETF 20240416 0 26.565 26.58 26.53 26.58 250404 26.58 up up correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20240416 0 23.17 23.3799 23.12 23.1766 33127 23.1766 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20240416 0 39.95 40.11 39.88 39.97 16400 39.97 up up correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20240416 0 44.83 45.01 44.68 44.905 5500 44.905 up up correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20240416 0 73.19 73.27 72.8 72.92 18100 72.92 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20240416 0 29.6 29.62 29.33 29.57 943300 29.57 down down correct
DBO.US Invesco DB Oil Fund 20240416 0 16.09 16.16 16.02 16.1 195000 16.1 up up correct
DBP.US Invesco DB Precious Metals Fund 20240416 0 57.95 58.4 57.72 58.21 6100 58.21 up up correct
DDM.US ProShares Ultra Dow30 20240416 0 79 79.1 77.91 78.34 287000 78.34 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20240416 0 20.01 20.09 20.01 20.09 13200 19.99 up up correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20240416 0 28.39 28.39 28.198 28.345 3100 28.345 down down correct
DEEP.US Roundhill Acquirers Deep Value ETF 20240416 0 33.39 33.406 33.39 33.406 700 33.406 up up correct
DEM.US WisdomTree Trust 20240416 0 41.02 41.11 40.86 40.93 267400 40.93 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20240416 0 30.53 30.625 30.27 30.51 106101 30.4328 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20240416 0 49.493 49.579 49.2 49.408 5500 49.408 down down correct
DEW.US WisdomTree Global High Dividend Fund 20240416 0 48.55 48.55 48.14 48.2087 25758 48.2087 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20240416 0 30.52 30.6 30.33 30.41 2177900 30.41 down down correct
DFAE.US Dimensional ETF Trust 20240416 0 24 24.125 23.95 24.03 647100 24.03 up up correct
DFAI.US Dimensional International Core Equity Market ETF 20240416 0 29.04 29.085 28.865 28.96 1333000 28.96 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20240416 0 58.01 58.27 57.54 57.98 395800 57.98 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20240416 0 50.76 50.85 50.255 50.6 429600 50.6 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20240416 0 35.13 35.215 34.93 35.02 440700 35.02 down down correct
DFCF.US Dimensional ETF Trust 20240416 0 40.77 40.83 40.728 40.79 646400 40.79 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20240416 0 57.66 57.66 57.24 57.49 6400 57.49 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20240416 0 23.73 24.37 23.7 24.04 234000 24.04 up up correct
DFIP.US Dimensional ETF Trust 20240416 0 40.29 40.38 40.26 40.315 60824 40.315 up up correct
DFIV.US DFIV 20240416 0 35.79 35.79 35.495 35.6 629200 35.6 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20240416 0 74.88 74.95 74.53 74.7 15200 74.7 down down correct
DFNM.US Dimensional ETF Trust 20240416 0 47.64 47.71 47.64 47.71 143096 47.71 up up correct
DFSD.US Dimensional ETF Trust 20240416 0 46.67 46.67 46.613 46.64 313000 46.64 down down correct
DFUS.US Dimensional U.S. Equity ETF 20240416 0 54.91 55.04 54.61 54.71 381300 54.71 down down correct
DGP.US DB Gold Double Long ETN 20240416 0 56.67 57.45 56.13 56.89 12000 56.89 up up correct
DGRO.US iShares Core Dividend Growth ETF 20240416 0 55.61 55.629 55.15 55.23 3231800 55.23 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20240416 0 49.6 49.71 49.43 49.52 409300 49.52 down down correct
DGT.US SPDR Series Trust 20240416 0 123.46 123.46 122.85 122.96 2600 122.96 down down correct
DGZ.US DB Gold Short ETN 20240416 0 8.7901 8.7901 8.7901 8.7901 127 8.7901
DHS.US WisdomTree U.S. High Dividend Fund 20240416 0 82.54 82.54 81.74 81.94 34847 81.6517 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20240416 0 379.74 379.93 377.04 377.98 4383500 377.5849 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20240416 0 17.23 17.24 17.19 17.22 44293 17.1529 down down correct
DIG.US ProShares Ultra Oil & Gas 20240416 0 46.47 46.74 45.11 45.77 61800 45.77 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20240416 0 60.25 60.25 60.109 60.109 1028 60.109 down down correct
DIV.US Global X SuperDividend U.S. ETF 20240416 0 16.63 16.67 16.465 16.53 133757 16.4455 down down correct
DIVO.US Amplify ETF Trust 20240416 0 37.9 37.9 37.59 37.68 276629 37.5285 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20240416 0 26.19 26.266 26.15 26.172 1200 26.172 down down correct
DIVZ.US Listed Funds Trust 20240416 0 28.74 28.749 28.58 28.65 11000 28.6305 down down correct
DJCB.US ETRACS Bloomberg Commodity Index Total ReturnSM ETN Series B 20240416 0 21.33 21.33 21.29 21.29 500 21.29 down down correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20240416 0 46.21 46.265 45.924 46 28800 46 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20240416 0 32.32 32.49 32.17 32.41 28958 32.41 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20240416 0 69.15 69.15 68.67 68.76 124090 68.6325 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20240416 0 62.72 62.75 62.47 62.5 21900 62.5 down down correct
DMCY.US The Advisors Inner Circle Fund III 20240416 0 24.71 24.72 24.65 24.65 5000 24.65 down down correct
DMDV.US ETF Series Solutions 20240416 0 21.759 21.759 21.718 21.718 300 21.62 down down correct
DNL.US WisdomTree Global ex 20240416 0 37.44 37.59 37.34 37.48 53267 37.48 up up correct
DOG.US ProShares Short Dow30 20240416 0 29.76 29.98 29.74 29.89 2149800 29.89 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20240416 0 49.62 49.68 49.4239 49.5042 32288 49.5042 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20240416 0 45.93 45.958 45.4701 45.75 222084 45.6962 down down correct
DPST.US Direxion Shares ETF Trust 20240416 0 60.49 60.49 57.76 58.97 1342700 58.97 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20240416 0 8.7 8.965 8.63 8.72 1455900 8.72 up up correct
DRN.US Direxion Shares ETF Trust 20240416 0 7.63 7.64 7.29 7.37 1349900 7.37 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20240416 0 44.44 46.21 44.15 45.87 319500 45.87 up up correct
DSCF.US Discipline Fund ETF 20240416 0 21.77 21.7958 21.77 21.7761 1307 21.7761 up up correct
DSI.US iShares MSCI KLD 400 Social ETF 20240416 0 96.43 96.91 96.07 96.29 245300 96.29 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20240416 0 51.17 51.17 50.84 50.9 193100 50.9 down down correct
DSTX.US ETF Series Solutions 20240416 0 23.5 23.6 23.49 23.512 1500 23.512 up up correct
DTD.US WisdomTree U.S. Total Dividend Fund 20240416 0 67.62 67.62 67.16 67.22 13379 67.1122 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20240416 0 39.26 39.69 39.26 39.551 7100 39.551 up up correct
DTH.US WisdomTree International High Dividend Fund 20240416 0 38.24 38.25 37.94 38.08 22500 38.08 down down correct
DUG.US ProShares UltraShort Oil & Gas 20240416 0 9 9.26 8.95 9.13 138800 9.13 up up correct
DUSL.US Direxion Shares ETF Trust 20240416 0 50.97 51.15 50.1 50.577 138500 50.577 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20240416 0 8.5 8.81 8.41 8.53 12453800 8.53 up up correct
DVYE.US iShares Inc. 20240416 0 26.14 26.21 26.07 26.13 81500 26.13 down down correct
DWM.US WisdomTree International Equity Fund 20240416 0 52.66 52.7 52.37 52.54 39500 52.54 down down correct
DWMF.US WisdomTree International Multifactor Fund 20240416 0 25.7944 25.7944 25.755 25.7592 692 25.7592 down down correct
DWX.US SPDR S&P International Dividend ETF 20240416 0 33.62 33.62 33.42 33.49 29700 33.49 down down correct
DXD.US ProShares Trust 20240416 0 33.91 34.38 33.87 34.22 1219900 34.22 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20240416 0 107.03 107.18 106.55 106.66 1023000 106.66 down down correct
DYLD.US Two Roads Shared Trust 20240416 0 22.23 22.24 22.2 22.238 6800 22.152 up up correct
DYNF.US BlackRock ETF Trust 20240416 0 43.21 43.39 43 43.14 929600 43.14 down down correct
DZZ.US DB Gold Double Short ETN 20240416 0 2.02 2.11 2 2 13600 2 down down correct
EAGG.US iShares Trust 20240416 0 45.63 45.715 45.61 45.69 142977 45.5395 up up correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20240416 0 24.64 24.67 24.595 24.632 12600 24.632 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20240416 0 29.78 29.9 29.78 29.823 1500 29.823 up up correct
EATZ.US AdvisorShares Restaurant ETF 20240416 0 23.15 23.174 23.07 23.174 2000 23.174 up up correct
EBLU.US Ecofin Global Water ESG Fund 20240416 0 44.56 44.711 44.518 44.711 2100 44.711 up up correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20240416 0 19.81 19.8399 19.76 19.77 484199 19.6745 down down correct
ECLN.US First Trust EIP Carbon Impact ETF 20240416 0 23.41 23.431 23.41 23.431 600 23.431 up up correct
ECNS.US iShares Trust 20240416 0 23.06 23.06 22.76 22.76 59000 22.76 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20240416 0 19.91 19.97 19.88 19.94 6500 19.94 up up correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20240416 0 27.23 27.39 26.95 27.17 106274 27.17 down down correct
EDIV.US SPDR Index Shares Funds 20240416 0 32.56 32.6 32.37 32.46 61100 32.46 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20240416 0 20.69 20.69 20.59 20.59 900 20.59 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20240416 0 32.828 32.93 32.69 32.798 27100 32.798 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20240416 0 68.76 69.36 68.4 69.07 1197600 69.07 up up correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20240416 0 11.53 11.65 11.4 11.55 189700 11.55 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20240416 0 23.18 23.18 23.07 23.1 58500 23.1 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20240416 0 39.73 39.92 39.62 39.74 43707900 39.74 up up correct
EEMD.US AAM S&P Emerging Markets High Dividend Value ETF 20240416 0 17.93 17.93 17.86 17.8713 1858 17.7827 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20240416 0 15.66 15.66 15.65 15.65 200 15.65 down down correct
EEMS.US iShares MSCI Emerging Markets Small 20240416 0 57.53 57.71 57.43 57.46 45000 57.46 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20240416 0 30.288 30.288 30.16 30.237 4400 30.237 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20240416 0 46.33 46.61 46.03 46.39 18400 46.39 up up correct
EET.US ProShares Ultra MSCI Emerging Markets 20240416 0 47.71 48 47.68 47.9463 1836 47.9463 up up correct
EEV.US ProShares Trust 20240416 0 20.39 20.56 20.38 20.42 9000 20.42 up up correct
EFA.US iShares MSCI EAFE ETF 20240416 0 76.39 76.62 76 76.25 24161800 76.25 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20240416 0 39.41 39.622 39.39 39.484 11200 39.484 up up correct
EFIV.US SPDR S&P 500 ESG ETF 20240416 0 48.96 49 48.723 48.76 20900 48.76 down down correct
EFIX.US First Trust TCW Emerging Markets Debt ETF 20240416 0 15.78 15.86 15.77 15.775 1600 15.6889 down down correct
EFO.US ProShares Ultra MSCI EAFE 20240416 0 42.64 42.81 42.55 42.64 4400 42.64
EFU.US ProShares UltraShort MSCI EAFE 20240416 0 8.25 8.32 8.25 8.27 19300 8.27 up up correct
EFZ.US ProShares Short MSCI EAFE 20240416 0 17.1406 17.16 17.1 17.1113 11966 17.1113 down down correct
EIDO.US iShares MSCI Indonesia ETF 20240416 0 20.96 20.96 20.81 20.85 2296300 20.85 down down correct
EINC.US VanEck Vectors Energy Income ETF 20240416 0 73.2 73.29 72.94 73.19 18800 72.1499 down down correct
EIRL.US iShares Trust 20240416 0 65.68 65.68 65.5 65.5 1600 65.5 down down correct
EIS.US iShares MSCI Israel ETF 20240416 0 58.6 59 58.2 58.55 36100 58.55 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20240416 0 28.49 28.51 28.36 28.411 14800 28.411 down down correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20240416 0 23.27 23.399 23.27 23.345 9300 23.345 up up correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20240416 0 26.63 26.83 26.47 26.5062 19118 26.3878 down down correct
ELQD.US iShares Trust 20240416 0 78.63 78.63 78.63 78.63 100 78.3464
EMBD.US Global X Emerging Markets Bond ETF 20240416 0 21.93 21.98 21.83 21.95 129300 21.8556 up up correct
EMFM.US Global X Next Emerging & Frontier ETF 20240416 0 18.5 18.5 18.5 18.5 300 18.5
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20240416 0 23.34 23.37 23.309 23.349 13500 23.233 up up correct
EMLC.US VanEck Vectors ETF Trust 20240416 0 23.73 23.73 23.61 23.66 2194985 23.5343 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20240416 0 28.56 28.56 28.18 28.25 140500 28.25 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20240416 0 25.79 25.85 25.77 25.7977 3289 25.7977 up up correct
EMNT.US EMNT 20240416 0 98.41 98.425 98.405 98.41 3900 97.9909
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20240416 0 30.5 30.76 30.42 30.6 75246 30.6 up up correct
EMSG.US DBX ETF Trust 20240416 0 23.55 23.592 23.55 23.592 100 23.592 up up correct
EMTY.US ProShares Trust 20240416 0 14.971 15.02 14.93 14.98 6600 14.98 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20240416 0 24.73 24.73 24.395 24.4939 24560 24.169 down down correct
ENTR.US EntrepreneurShares Series Trust 20240416 0 14.65 14.93 14.65 14.92 4100 14.92 up up correct
EOCT.US Innovator ETFs Trust 20240416 0 23.5 23.555 23.47 23.555 6400 23.555 up up correct
EPHE.US iShares MSCI Philippines ETF 20240416 0 25.07 25.11 24.84 24.92 102800 24.92 down down correct
EPI.US WisdomTree India Earnings Fund 20240416 0 43.95 44 43.81 43.9 782300 43.9 down down correct
EPOL.US iShares Trust 20240416 0 22.64 22.64 22.26 22.38 265200 22.38 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20240416 0 40.64 40.78 40.43 40.54 319800 40.54 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20240416 0 53.44 53.64 53.23 53.41 23400 53.41 down down correct
EPU.US iShares MSCI Peru ETF 20240416 0 38.9 39.3 38.32 39.2 11500 39.2 up up correct
EPV.US ProShares UltraShort FTSE Europe 20240416 0 8.5 8.59 8.46 8.54 109600 8.54 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20240416 0 43.62 43.655 43.31 43.42 19700 43.42 down down correct
EQL.US ALPS Equal Sector Weight ETF 20240416 0 113.73 113.73 112.68 112.89 12300 112.89 down down correct
EQUL.US IndexIQ ETF Trust 20240416 0 24.247 24.247 24.247 24.247 100 24.247
EQWL.US Invesco Exchange 20240416 0 90.69 90.69 90.03 90.2 65100 90.2 down down correct
ERTH.US Invesco Exchange 20240416 0 39.46 39.46 39.1318 39.2238 6573 39.2238 down down correct
ERX.US Direxion Shares ETF Trust 20240416 0 71.58 72.1 69.49 70.5 667700 70.5 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20240416 0 21.43 22.06 21.29 21.74 453200 21.74 up up correct
ESBA.US Empire State Realty OP L.P 20240416 0 9.04 9.04 8.77 8.77 6624 8.77 down down correct
ESGA.US American Century Sustainable Equity ETF 20240416 0 63.281 63.36 63.02 63.191 7000 63.191 down down correct
ESGB.US IndexIQ Active ETF Trust 20240416 0 20.43 20.44 20.41 20.41 1100 20.3189 down down correct
ESGN.US Columbia ETF Trust I 20240416 0 29.8 29.806 29.8 29.806 300 29.806 up up correct
ESGS.US Columbia ETF Trust I 20240416 0 42.53 42.614 42.43 42.614 1300 42.614 up up correct
ESGY.US American Century Sustainable Growth ETF 20240416 0 49.3714 49.3714 49.3714 49.3714 34 49.3714
ETHO.US Etho Climate Leadership U.S. ETF 20240416 0 53.95 54.47 53.95 54.2175 6961 54.2175 up up correct
EUDG.US WisdomTree Trust 20240416 0 30.93 30.93 30.77 30.901 9000 30.901 down down correct
EUM.US ProShares Short MSCI Emerging Markets 20240416 0 14.49 14.5 14.4076 14.4574 38131 14.4574 down down correct
EUO.US ProShares Trust II 20240416 0 31.94 32.13 31.9 32.03 30400 32.03 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20240416 0 22.75 23.4 22.66 22.93 22500 22.93 up up correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20240416 0 86.23 86.23 85.54 85.71 96900 85.71 down down correct
EUSB.US iShares Trust 20240416 0 41.8 41.8 41.52 41.63 41800 41.5043 down down correct
EUSC.US WisdomTree Trust 20240416 0 37.52 37.622 37.52 37.584 1600 37.584 up up correct
EVNT.US EVNT 20240416 0 9.6865 9.6865 9.6865 9.6865 5 9.6865
EVX.US VanEck Vectors ETF Trust 20240416 0 161.19 161.19 161.19 161.19 500 161.19
EWA.US iShares MSCI Australia ETF 20240416 0 23.34 23.38 23.15 23.24 3535900 23.24 down up incorrect
EWC.US iShares MSCI Canada ETF 20240416 0 36.64 36.82 36.41 36.62 2453600 36.62 down up incorrect
EWD.US iShares MSCI Sweden ETF 20240416 0 38.51 38.55 38.2 38.36 634900 38.36 down up incorrect
EWG.US iShares MSCI Germany ETF 20240416 0 30.13 30.16 29.91 30 5629300 30 down up incorrect
EWH.US iShares Inc. 20240416 0 14.75 14.76 14.66 14.67 2939000 14.67 down up incorrect
EWI.US iShares MSCI Italy ETF 20240416 0 35.82 35.89 35.59 35.7 491200 35.7 down up incorrect
EWJ.US iShares MSCI Japan ETF 20240416 0 67.95 68.13 67.63 67.81 8224500 67.81 down up incorrect
EWK.US iShares MSCI Belgium ETF 20240416 0 18.02 18.08 18.02 18.03 900 18.03 up down incorrect
EWL.US iShares MSCI Switzerland ETF 20240416 0 45.28 45.34 45.04 45.14 799700 45.14 down up incorrect
EWM.US iShares MSCI Malaysia ETF 20240416 0 21.53 21.56 21.46 21.47 1124300 21.47 down down correct
EWN.US iShares MSCI Netherlands ETF 20240416 0 47.98 48.45 47.89 48.26 180200 48.26 up up correct
EWO.US iShares MSCI Austria ETF 20240416 0 21.38 21.4117 21.33 21.4024 4194 21.4024 up up correct
EWP.US iShares MSCI Spain ETF 20240416 0 30.44 30.5 30.22 30.36 263100 30.36 down down correct
EWQ.US iShares MSCI France ETF 20240416 0 39.42 39.64 39.25 39.47 1480600 39.47 up up correct
EWS.US iShares MSCI Singapore ETF 20240416 0 17.83 17.92 17.77 17.83 1624200 17.83
EWT.US iShares MSCI Taiwan ETF 20240416 0 46.51 46.79 46.39 46.58 4159600 46.58 up up correct
EWU.US iShares MSCI United Kingdom ETF 20240416 0 33.34 33.37 33.12 33.21 1496900 33.21 down up incorrect
EWV.US ProShares UltraShort MSCI Japan 20240416 0 11.02 11.05 10.9 10.93 34200 10.93 down up incorrect
EWW.US iShares MSCI Mexico ETF 20240416 0 65.82 65.82 64.74 64.87 2859200 64.87 down up incorrect
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20240416 0 54.73 54.84 54.51 54.71 63000 54.71 down up incorrect
EWY.US iShares MSCI South Korea ETF 20240416 0 61.14 61.58 60.96 61.29 5448900 61.29 up down incorrect
EWZ.US iShares MSCI Brazil ETF 20240416 0 30.16 30.4 29.9 30.08 34375800 30.08 down up incorrect
EXI.US iShares Global Industrials ETF 20240416 0 134.51 134.6 133.8 134.2957 8425 134.2957 down up incorrect
EZA.US iShares MSCI South Africa ETF 20240416 0 38.61 38.68 38.27 38.33 317900 38.33 down up incorrect
EZJ.US ProShares Ultra MSCI Japan 20240416 0 39.76 39.76 39.48 39.54 3200 39.54 down up incorrect
EZM.US WisdomTree U.S. MidCap Earnings Fund 20240416 0 57.14 57.27 56.64 57.01 26400 57.01 down up incorrect
FAN.US First Trust Global Wind Energy ETF 20240416 0 14.9 14.92 14.8 14.83 21400 14.83 down up incorrect
FAS.US Direxion Shares ETF Trust 20240416 0 94.98 95.3 92.06 92.67 832600 92.67 down up incorrect
FAZ.US Direxion Shares ETF Trust 20240416 0 11.56 11.9 11.52 11.83 7080918 11.83 up down incorrect
FBGX.US UBS AG FI Enhanced Large Cap Growth ETN 20240416 0 790.634 790.634 790.634 790.634 100 790.634
FBND.US Fidelity Total Bond ETF 20240416 0 44.08 44.16 44.01 44.06 1226669 43.8793 down up incorrect
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20240416 0 144.63 146.43 144.63 144.73 38500 144.73 up up correct
FCG.US First Trust Natural Gas ETF 20240416 0 27.28 27.39 26.86 27.25 244800 27.25 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20240416 0 48.61 48.86 48.46 48.59 61100 48.59 down down correct
FCOR.US Fidelity Merrimack Street Trust 20240416 0 45.14 45.19 45.07 45.16 27406 44.9941 up up correct
FDD.US First Trust Exchange 20240416 0 11.59 11.59 11.49 11.53 32900 11.53 down down correct
FDHY.US Fidelity High Yield Factor ETF 20240416 0 47.25 47.25 47.05 47.07 12891 46.8044 down down correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20240416 0 77.36 77.78 76.97 77.31 147500 77.31 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20240416 0 36.65 36.67 36.32 36.38 1243900 36.38 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20240416 0 54.08 54.1 53.79 53.86 94600 53.86 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20240416 0 58.63 59.02 58.63 58.95 3600 58.95 up up correct
FDMO.US Fidelity Momentum Factor ETF 20240416 0 57.83 58.17 57.83 58.058 10300 58.058 up up correct
FDN.US First Trust Exchange 20240416 0 197.61 199.65 197.05 198.28 290500 198.28 up up correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20240416 0 44.58 44.67 44.45 44.5 9500 44.5 down down correct
FDVV.US Fidelity High Dividend ETF 20240416 0 43.79 43.79 43.44 43.55 306700 43.55 down down correct
FDWM.US Fidelity Covington Trust 20240416 0 21.323 21.323 21.323 21.323 100 21.323
FEDL.US FEDL 20240416 0 41.1 41.1 41.1 41.1 101 41.1
FEDM.US FEDM 20240416 0 48.03 48.03 47.821 47.821 1100 47.821 down down correct
FEIG.US FEIG 20240416 0 39.81 39.82 39.78 39.807 1400 39.6499 down down correct
FENY.US Fidelity MSCI Energy Index ETF 20240416 0 26.03 26.11 25.65 25.86 838700 25.86 down down correct
FEU.US SPDR STOXX Europe 50 ETF 20240416 0 40.5 40.5 40.22 40.35 25300 40.35 down down correct
FEUS.US FEUS 20240416 0 56.699 56.699 56.699 56.699 100 56.699
FEZ.US SPDR EURO STOXX 50 ETF 20240416 0 50.11 50.38 49.89 50.14 2746500 50.14 up up correct
FFIU.US Fieldstone UVA Unconstrained Medium 20240416 0 21.0555 21.0555 21.0555 21.0555 35 21.0555
FFND.US Northern Lights Fund Trust II 20240416 0 21.61 21.784 21.61 21.784 3400 21.784 up up correct
FFTY.US Innovator ETFs Trust 20240416 0 25.72 26.073 25.64 25.87 56700 25.87 up up correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20240416 0 21.78 21.78 21.58 21.66 50600 21.66 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20240416 0 65.84 65.84 65.35 65.35 97300 65.35 down down correct
FIDI.US Fidelity International High Dividend ETF 20240416 0 20.26 20.26 20.135 20.177 18100 20.177 down down correct
FIDU.US Fidelity Covington Trust 20240416 0 65.35 65.52 64.91 65.29 94700 65.29 down down correct
FIGB.US Fidelity Investment Grade Bond ETF 20240416 0 41.35 41.57 41.35 41.54 22500 41.3864 up up correct
FILL.US iShares MSCI Global Energy Producers ETF 20240416 0 27.1 27.1 26.89 27.02 5800 27.02 down down correct
FISK.US Empire State Realty OP L.P 20240416 0 9 9 9 9 0 9
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20240416 0 24.83 24.89 24.83 24.84 40900 24.7657 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20240416 0 53.64 54 53.64 53.904 6500 53.904 up up correct
FIVA.US Fidelity International Value Factor ETF 20240416 0 24.62 24.62 24.47 24.53 7744 24.53 down down correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20240416 0 37.03 37.21 36.96 37.11 27600 37.11 up up correct
FIW.US First Trust Exchange 20240416 0 97.61 97.8 96.87 97.5 39300 97.5 down down correct
FLAU.US Franklin FTSE Australia ETF 20240416 0 27.33 27.33 27.11 27.219 5700 27.219 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20240416 0 21.09 21.16 21.09 21.126 800 21.126 up up correct
FLBR.US Franklin FTSE Brazil ETF 20240416 0 18.2 18.35 18.08 18.181 48700 18.181 down down correct
FLCA.US Franklin Templeton ETF Trust 20240416 0 33.27 33.313 33 33.2 12300 33.2 down down correct
FLCB.US Franklin Templeton ETF Trust 20240416 0 20.71 20.728 20.67 20.71 180900 20.6068
FLCH.US Franklin FTSE China ETF 20240416 0 15.53 15.53 15.45 15.49 51100 15.49 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20240416 0 20.64 20.69 20.61 20.66 107934 20.5807 up up correct
FLEE.US Franklin FTSE Europe ETF 20240416 0 28.49 28.53 28.43 28.491 5460 28.491 up up correct
FLGB.US Franklin FTSE United Kingdom ETF 20240416 0 25.38 25.425 25.24 25.3 171900 25.3 down down correct
FLGR.US Franklin FTSE Germany ETF 20240416 0 23.62 23.63 23.49 23.56 7963 23.56 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20240416 0 19.94 19.9499 19.9 19.925 72588 19.8473 down down correct
FLHK.US Franklin FTSE Hong Kong ETF 20240416 0 15.7 15.7 15.5 15.5 8300 15.5 down down correct
FLIN.US Franklin FTSE India ETF 20240416 0 36.74 36.74 36.59 36.69 256900 36.69 down down correct
FLJH.US Franklin Templeton ETF Trust 20240416 0 30.87 30.89 30.74 30.77 91200 30.77 down down correct
FLJP.US Franklin FTSE Japan ETF 20240416 0 29.62 29.685 29.48 29.53 606600 29.53 down down correct
FLKR.US Franklin FTSE South Korea ETF 20240416 0 21.35 21.37 21.26 21.34 23195 21.34 down down correct
FLLA.US Franklin FTSE Latin America ETF 20240416 0 22.16 22.16 22.03 22.03 146800 22.03 down down correct
FLLV.US Franklin Templeton ETF Trust 20240416 0 52.05 52.05 51.823 51.823 4900 51.823 down down correct
FLMB.US Franklin Liberty Federal Tax 20240416 0 23.65 23.7199 23.62 23.655 1656 23.5749 up up correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20240416 0 24.19 24.19 24.13 24.19 19424 24.0996
FLMX.US Franklin FTSE Mexico ETF 20240416 0 32.28 32.335 31.905 31.92 18400 31.92 down down correct
FLRG.US Fidelity Covington Trust 20240416 0 29.25 29.26 29.06 29.146 26400 29.146 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20240416 0 30.75 30.77 30.75 30.77 843052 30.6229 up up correct
FLRT.US Pacer Funds Trust 20240416 0 47.65 47.73 47.64 47.73 76189 47.3532 up up correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20240416 0 37.56 37.619 37.5414 37.619 5068 37.619 up up correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20240416 0 23.94 24.04 23.79 23.79 7100 23.79 down down correct
FLSW.US Franklin FTSE Switzerland ETF 20240416 0 31.1243 31.18 31.11 31.1563 5752 31.1563 up up correct
FLTB.US Fidelity Merrimack Street Trust 20240416 0 48.68 48.68 48.53 48.59 31481 48.4204 down down correct
FLTR.US VanEck Vectors ETF Trust 20240416 0 25.43 25.44 25.42 25.43 2016700 25.3045
FLTW.US Franklin FTSE Taiwan ETF 20240416 0 41.58 41.77 41.39 41.64 52700 41.64 up up correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20240416 0 24.845 24.845 24.845 24.845 800 24.7246
FM.US iShares MSCI Frontier and Select EM ETF 20240416 0 27.21 27.38 27.09 27.26 219800 27.26 up up correct
FMAT.US Fidelity MSCI Materials Index ETF 20240416 0 50.13 50.28 49.82 50.03 31900 50.03 down down correct
FMF.US First Trust Managed Futures Strategy Fund 20240416 0 49.84 49.91 49.57 49.6953 11227 49.6953 down down correct
FMNY.US First Trust Exchange 20240416 0 26.82 26.82 26.7 26.7 400 26.6225 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20240416 0 11.58 11.78 11.58 11.69 7500 11.69 up up correct
FNCL.US Fidelity MSCI Financials Index ETF 20240416 0 55.97 56 55.49 55.6 85800 55.6 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20240416 0 53.2 53.51 52.83 53.22 602700 53.22 up up correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20240416 0 63.21 63.21 62.72 62.83 29700 62.83 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20240416 0 34 34.1 33.87 33.99 149900 33.99 down down correct
FNDE.US Schwab Strategic Trust 20240416 0 27.24 27.31 27.12 27.2 640500 27.2 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20240416 0 34.36 34.36 34.08 34.19 946700 34.19 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20240416 0 64.47 64.47 63.9 64.05 578300 64.05 down down correct
FNGD.US MicroSectors FANG+ Index 20240416 0 38.44 38.7 37.45 38.24 836400 38.24 down down correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20240416 0 112.01 112.979 111.76 112.72 6800 112.72 up up correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20240416 0 56.55 57.16 56.18 56.725 26000 56.725 up up correct
FNGS.US MicroSectors FANG+ ETN 20240416 0 42.6 42.92 42.47 42.56 87000 42.56 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20240416 0 307.27 315.013 304.79 309.18 917500 309.18 up up correct
FORH.US ETF Opportunities Trust 20240416 0 22.667 22.667 22.667 22.667 0 22.667
FOVL.US iShares Trust 20240416 0 58.5 58.6268 58.22 58.509 1247 58.509 up down incorrect
FPE.US First Trust Preferred Securities and Income ETF 20240416 0 16.96 17.02 16.952 16.96 1362531 16.8944
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20240416 0 17.99 17.99 17.91 17.91 289775 17.826 down up incorrect
FPX.US First Trust US Equity Opportunities ETF 20240416 0 97.84 98.71 97.37 98.25 19100 98.25 up down incorrect
FQAL.US Fidelity Quality Factor ETF 20240416 0 56.56 56.775 56.36 56.44 153400 56.44 down up incorrect
FREL.US Fidelity Covington Trust 20240416 0 24.16 24.16 23.81 23.89 206200 23.89 down up incorrect
FRI.US First Trust S&P REIT Index Fund 20240416 0 24.08 24.2 23.95 24.02 19600 24.02 down up incorrect
FRTY.US Alger Mid Cap 40 ETF 20240416 0 15.4 15.415 15.25 15.349 4700 15.349 down up incorrect
FSEC.US Fidelity Investment Grade Securitized ETF 20240416 0 40.96 40.97 40.96 40.97 379 40.8392 up down incorrect
FSIG.US First Trust Exchange 20240416 0 18.61 18.61 18.58 18.585 438364 18.5127 down up incorrect
FSMB.US First Trust Short Duration Managed Municipal ETF 20240416 0 19.78 19.785 19.7599 19.78 231496 19.733
FSMD.US Fidelity Covington Trust 20240416 0 36.35 36.69 36.13 36.44 129100 36.44 up down incorrect
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20240416 0 45.42 45.55 45.31 45.43 52600 45.43 up down incorrect
FTEC.US Fidelity MSCI Information Technology Index ETF 20240416 0 150 151.07 149.51 150.21 194200 150.21 up down incorrect
FTSD.US Franklin ETF Trust 20240416 0 89.66 89.66 89.5092 89.53 4435 89.1403 down up incorrect
FUMB.US First Trust Ultra Short Duration Municipal ETF 20240416 0 20.08 20.08 20.05 20.07 215544 20.025 down up incorrect
FUTY.US Fidelity MSCI Utilities Index ETF 20240416 0 40.96 40.96 40.34 40.5 132600 40.5 down up incorrect
FVAL.US Fidelity Value Factor ETF 20240416 0 55.07 55.07 54.61 54.695 71900 54.695 down up incorrect
FVD.US First Trust Value Line Dividend Index Fund 20240416 0 40.18 40.18 39.88 39.94 1958200 39.94 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20240416 0 63.43 63.48 63.32 63.445 14548 63.3646 up up correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20240416 0 119.84 119.84 119.34 119.5766 20703 119.2574 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20240416 0 70.82 70.86 70.66 70.798 32857 70.6589 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20240416 0 58.88 59.19 58.5 58.87 26800 58.87 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20240416 0 98.19 98.29 97.89 98.1 37399 97.912 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20240416 0 97.56 97.56 97.36 97.48 11700 97.48 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20240416 0 65.06 65.25 64.89 65.11 27700 65.11 up up correct
FXH.US First Trust Health Care AlphaDEX Fund 20240416 0 103.42 103.42 102.5 102.5 36900 102.5 down down correct
FXI.US iShares Trust 20240416 0 23.74 23.85 23.62 23.67 47788300 23.67 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20240416 0 127.79 128.9 127.46 128.11 20800 128.11 up up correct
FXN.US First Trust Energy AlphaDEX Fund 20240416 0 18.59 18.66 18.29 18.49 3532300 18.49 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20240416 0 44.13 44.14 43.77 43.97 55600 43.97 down up incorrect
FXP.US ProShares UltraShort FTSE China 50 20240416 0 38.45 38.65 38.21 38.38 6600 38.38 down up incorrect
FXU.US First Trust Utilities AlphaDEX Fund 20240416 0 31.32 31.32 30.74 30.78 76200 30.78 down up incorrect
FXY.US Invesco CurrencyShares Japanese Yen Trust 20240416 0 59.85 60.15 59.83 59.88 175700 59.88 up down incorrect
FXZ.US First Trust Exchange 20240416 0 68.16 68.29 67.74 67.94 18200 67.94 down up incorrect
GAL.US SPDR SSgA Global Allocation ETF 20240416 0 41.86 41.96 41.8 41.88 12000 41.88 up down incorrect
GAMR.US ETF Managers Trust 20240416 0 53.61 54.0689 53.61 54.0689 1173 54.0689 up down incorrect
GBIL.US Goldman Sachs Access Treasury 0 20240416 0 99.91 99.93 99.91 99.93 489625 99.4732 up down incorrect
GBLD.US Invesco MSCI Green Building ETF 20240416 0 15.686 15.686 15.647 15.647 100 15.647 down up incorrect
GCC.US WisdomTree Continuous Commodity Index Fund 20240416 0 19.38 19.39 19.1 19.31 354100 19.31 down up incorrect
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20240416 0 39.92 40.04 39.88 39.9757 45224 39.8299 up up correct
GDMA.US Alpha Architect ETF Trust 20240416 0 30.23 30.37 30.23 30.34 1800 30.34 up up correct
GDOC.US Goldman Sachs ETF Trust 20240416 0 33.13 33.13 33.0439 33.0439 384 33.0439 down down correct
GDX.US VanEck Vectors Gold Miners ETF 20240416 0 33.05 33.26 32.43 33.03 32547300 33.03 down down correct
GDXD.US MicroSectors Gold Miners 20240416 0 2.85 3.019 2.81 2.88 583780 28.8 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20240416 0 40.97 41.14 40.09 40.83 9809100 40.83 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20240416 0 35.2 35.55 32.87 34.85 1782700 34.85 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20240416 0 30.44 30.5 30.36 30.414 168600 30.414 down down correct
GERM.US ETF Managers Trust 20240416 0 16.72 16.77 16.72 16.759 300 16.759 up up correct
GGRW.US Gabelli ETFs Trust 20240416 0 24.87 25.0463 24.87 25.0237 406 25.0237 up up correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20240416 0 43.09 43.12 42.971 43.12 27274 42.8496 up up correct
GIGB.US Goldman Sachs ETF Trust 20240416 0 44.21 44.3101 44.17 44.29 48867 44.1077 up up correct
GII.US SPDR S&P Global Infrastructure ETF 20240416 0 51.9 51.9 51.3 51.43 39000 51.43 down down correct
GINN.US Goldman Sachs Innovate Equity ETF 20240416 0 52.77 53.17 52.725 52.861 9900 52.861 up up correct
GLD.US SPDR Gold Trust 20240416 0 220.18 221.99 218.78 221.22 10746100 221.22 up up correct
GLDM.US World Gold Trust 20240416 0 47.17 47.55 46.86 47.39 9403700 47.39 up up correct
GLDX.US USCF ETF Trust 20240416 0 27.23 27.3 27.23 27.2538 1500 27.2538 up up correct
GLIF.US AGFiQ Global Infrastructure ETF 20240416 0 25.2679 25.2679 25.2679 25.2679 0 25.2679
GLIN.US VanEck Vectors ETF Trust 20240416 0 46.77 46.8 46.58 46.6 42800 46.6 down down correct
GLL.US ProShares Trust II 20240416 0 20.47 20.7 20.12 20.25 241300 20.25 down down correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20240416 0 28.88 28.96 28.86 28.8804 3930 28.8804 up up correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20240416 0 103.91 104.3 102.94 103.84 34800 103.84 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20240416 0 101.47 101.74 101.23 101.48 4000 101.48 up up correct
GNR.US SPDR S&P Global Natural Resources ETF 20240416 0 57.69 57.74 57.15 57.48 121100 57.48 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20240416 0 18.4 18.68 18.255 18.53 50800 18.53 up up correct
GOEX.US Global X Funds 20240416 0 27.26 27.55 26.87 27.24 4921 27.24 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20240416 0 53.41 53.41 52.77 52.92 8500 52.92 down down correct
GREI.US Goldman Sachs ETF Trust 20240416 0 31.17 31.2632 31.09 31.2632 466 31.2632 up up correct
GREK.US Global X MSCI Greece ETF 20240416 0 38.01 38.08 37.6 37.88 51100 37.88 down down correct
GRN.US iPath Series B Carbon ETN 20240416 0 28.38 28.98 28.38 28.835 8000 28.835 up up correct
GRNB.US VanEck Vectors ETF Trust 20240416 0 23.21 23.24 23.16 23.22 61644 23.1491 up up correct
GSEU.US Goldman Sachs ETF Trust 20240416 0 34.82 34.8549 34.73 34.8549 4459 34.8549 up up correct
GSFP.US Goldman Sachs Future Planet Equity ETF 20240416 0 29.77 29.85 29.77 29.8008 1658 29.8008 up up correct
GSG.US iShares S&P GSCI Commodity 20240416 0 22.66 22.75 22.58 22.7 1029100 22.7 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20240416 0 32.82 32.91 32.66 32.76 559800 32.76 down down correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20240416 0 46.1 46.1 46.1 46.1 100 45.9073
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20240416 0 37.48 37.5 37.435 37.435 5700 37.435 down down correct
GSLC.US Goldman Sachs ETF Trust 20240416 0 99.82 100.024 99.25 99.51 281600 99.51 down down correct
GSPY.US Gotham Enhanced 500 ETF 20240416 0 27.7652 27.7652 27.7652 27.7652 1667 27.7652
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20240416 0 61.2 61.38 60.75 61.28 24900 61.28 up up correct
GSY.US Invesco Ultra Short Duration ETF 20240416 0 49.94 49.95 49.93 49.94 391323 49.7194
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20240416 0 27.83 28.01 27.78 27.906 4100 27.906 up up correct
GTO.US Invesco Total Return Bond ETF 20240416 0 45.56 45.62 45.5 45.6 243582 45.423 up up correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20240416 0 40.97 41.02 40.59 40.85 640300 40.85 down down correct
GURU.US Global X Guru Index ETF 20240416 0 40.9 41.0535 40.85 40.963 2032 40.963 up up correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20240416 0 40.7 41.15 39.37 40.5 937900 40.5 down down correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20240416 0 105.09 105.31 104.7214 104.9812 3135 104.9812 down down correct
GWX.US SPDR S&P International Small Cap ETF 20240416 0 30.91 31.07 30.86 30.89 70300 30.89 down down correct
GXC.US SPDR Index Shares Funds 20240416 0 64.6 64.8 64.28 64.51 126839 64.51 down down correct
GXG.US Global X MSCI Colombia ETF 20240416 0 25.45 25.6 25.26 25.49 16500 25.49 up up correct
GYLD.US Arrow Dow Jones Global Yield ETF 20240416 0 12.76 12.82 12.76 12.82 900 12.82 up up correct
HACK.US ETF Series Solutions 20240416 0 61.27 61.6599 61.01 61.25 58253 61.25 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20240416 0 27.19 27.37 27 27.233 2500 27.233 up up correct
HAP.US VanEck Vectors Natural Resources ETF 20240416 0 50.101 50.4 50.101 50.2838 893 50.2838 up up correct
HAUZ.US DBX ETF Trust 20240416 0 20.38 20.42 20.28 20.32 109500 20.32 down down correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20240416 0 30.682 30.72 30.57 30.646 16000 30.646 down down correct
HCOM.US Hawaiian Telcom Holdco Inc 20240416 0 15.34 15.3526 15.34 15.3526 11869 15.3526 up up correct
HDAW.US DBX ETF Trust 20240416 0 24.015 24.08 24.015 24.063 800 24.063 up up correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20240416 0 23.9 23.9 23.71 23.77 353100 23.77 down down correct
HDG.US ProShares Hedge Replication ETF 20240416 0 48.76 48.76 48.53 48.6067 4104 48.6067 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20240416 0 21.28 21.56 21.28 21.49 319600 21.49 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20240416 0 10.9574 10.9574 10.8638 10.8638 357 10.7583 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20240416 0 27.8551 27.895 27.8 27.8062 2977 27.8062 down down correct
HDRO.US ETF Series Solutions 20240416 0 4.94 4.94 4.8 4.849 35300 4.849 down down correct
HDV.US iShares Core High Dividend ETF 20240416 0 106.49 106.55 105.65 105.85 297000 105.85 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20240416 0 46.57 46.72 46.37 46.63 142800 46.63 up up correct
HEQT.US Simplify Exchange Traded Funds 20240416 0 26.11 26.14 26.046 26.1 56400 26.1 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20240416 0 41.06 41.12 40.87 40.93 460800 40.93 down down correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20240416 0 35.65 35.83 35.51 35.7 128602 35.7 up up correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20240416 0 25.92 25.941 25.775 25.89 64800 25.89 down down correct
HHH.US ETF Managers Trust 20240416 0 60.92 61.23 59.49 59.73 628818 59.73 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20240416 0 38.63 39 37.68 38.3 89700 38.3 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20240416 0 27.25 27.99 27.043 27.57 208000 27.57 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20240416 0 12.4101 12.4101 12.31 12.3514 28987 12.2468 down down correct
HJEN.US Direxion Hydrogen ETF 20240416 0 10.55 10.55 10.4 10.474 12600 10.474 down down correct
HKND.US Humankind Benefit Corporation 20240416 0 29.89 29.89 29.801 29.801 300 29.801 down down correct
HLGE.US Hartford Longevity Economy ETF 20240416 0 28.3776 28.3776 28.3776 28.3776 2 28.3776
HMOP.US Hartford Municipal Opportunities ETF 20240416 0 38.6 38.6 38.42 38.5 61490 38.4011 down down correct
HOMZ.US ETF Series Solutions 20240416 0 40.93 40.9455 40.93 40.9455 620 40.9455 up up correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20240416 0 30.74 30.78 30.67 30.725 21000 30.725 down up incorrect
HTAB.US Hartford Exchange 20240416 0 19.19 19.21 19.095 19.21 523000 19.1574 up down incorrect
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20240416 0 26.17 26.372 26.17 26.244 3000 26.244 up down incorrect
HTRB.US Hartford Total Return Bond ETF 20240416 0 32.74 32.79 32.67 32.76 110360 32.6411 up down incorrect
HTUS.US Exchange Traded Concepts Trust 20240416 0 38.89 38.89 38.55 38.588 4500 38.588 down up incorrect
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20240416 0 33.985 34.045 33.902 33.933 6100 33.933 down up incorrect
HYBB.US iShares BB Rated Corporate Bond ETF 20240416 0 45.2 45.22 45.065 45.11 26200 44.8755 down up incorrect
HYDW.US DBX ETF Trust 20240416 0 45.15 45.21 45.08 45.116 9300 44.9155 down up incorrect
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20240416 0 18.57 18.66 18.57 18.63 113352 18.546 up down incorrect
HYG.US iShares Trust 20240416 0 75.91 75.91 75.59 75.68 55746078 75.2834 down up incorrect
HYGH.US iShares U.S. ETF Trust 20240416 0 84.59 84.68 84.43 84.47 21166 83.858 down up incorrect
HYGV.US FlexShares Trust 20240416 0 40.02 40.05 39.91 39.93 517400 39.6492 down up incorrect
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20240416 0 34.86 34.86 34.71 34.76 2948237 34.5783 down up incorrect
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20240416 0 25.23 25.26 25.15 25.22 883287 25.13 down up incorrect
HYS.US PIMCO 0 20240416 0 91.53 91.61 90.58 91.42 217586 90.8243 down up incorrect
HYTR.US CP High Yield Trend ETF 20240416 0 21.11 21.11 21.062 21.062 200 20.9671 down up incorrect
HYUP.US Xtrackers High Beta High Yield Bond ETF 20240416 0 39.91 39.91 39.91 39.91 18 39.6508
IAI.US iShares U.S. Broker 20240416 0 110.51 110.51 109.17 109.87 76900 109.87 down up incorrect
IAK.US iShares U.S. Insurance ETF 20240416 0 110.56 111.09 109.99 110.7 141200 110.7 up up correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20240416 0 26.353 26.38 26.24 26.3 27500 26.3 down down correct
IAT.US iShares U.S. Regional Banks ETF 20240416 0 40.07 40.1 39.39 39.64 254300 39.64 down down correct
IAU.US iShares Gold Trust 20240416 0 44.99 45.36 44.7 45.18 15691000 45.18 up up correct
IAUM.US iShares® Gold Trust Micro 20240416 0 23.76 23.935 23.59 23.86 4169200 23.86 up up correct
IBD.US Northern Lights Fund Trust IV 20240416 0 23.25 23.25 23 23.04 33732 22.968 down down correct
IBDP.US iShares iBonds Dec 2024 Term Corporate ETF 20240416 0 25.02 25.035 25.02 25.02 617188 24.9366
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20240416 0 24.7 24.73 24.695 24.71 437330 24.6313 up up correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20240416 0 23.65 23.68 23.6201 23.65 363765 23.5689
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20240416 0 23.48 23.49 23.4421 23.48 309939 23.3948
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20240416 0 24.42 24.42 24.36 24.4 227113 24.3047 down down correct
IBDU.US iShares Trust 20240416 0 22.33 22.33 22.244 22.29 464900 22.2007 down down correct
IBDV.US iShares Trust 20240416 0 20.82 20.83 20.77 20.82 233900 20.74
IBDW.US iShares Trust 20240416 0 19.78 19.86 19.78 19.84 155300 19.7551 up up correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20240416 0 28.43 28.43 28.29 28.31 5294 28.2532 down down correct
IBUY.US Amplify Online Retail ETF 20240416 0 52.91 53.58 52.67 53.18 88400 53.18 up up correct
IDAT.US Ishares Trust 20240416 0 28.19 28.19 28.14 28.1801 1279 28.1801 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20240416 0 64.28 64.46 63.95 64.14 674400 64.14 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20240416 0 29.39 29.48 29.18 29.4 46500 29.4 up up correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20240416 0 26.91 26.91 26.77 26.8 10900 26.8 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20240416 0 40.13 40.15 39.91 39.98 44800 39.98 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20240416 0 22.19 22.4 22.11 22.2 33800 22.2 up up correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20240416 0 28.87 28.87 28.7 28.8 28800 28.8 down down correct
IDRV.US iShares Trust 20240416 0 29 29.155 28.855 28.94 40200 28.94 down down correct
IDU.US iShares U.S. Utilities ETF 20240416 0 81.87 81.87 80.68 80.91 72396 80.91 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20240416 0 15.79 15.79 15.7023 15.7328 6430 15.7328 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20240416 0 50.03 50.24 49.87 50.04 11162600 50.04 up up correct
IEUR.US iShares Core MSCI Europe ETF 20240416 0 55.49 55.67 55.21 55.42 563100 55.42 down down correct
IEV.US iShares Trust 20240416 0 53.41 53.58 53.15 53.34 342700 53.34 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20240416 0 23.1 23.13 22.69 22.91 120800 22.91 down down correct
IFED.US IFED 20240416 0 35.657 35.657 35.657 35.657 0 35.657
IG.US Principal Exchange 20240416 0 19.9194 19.97 19.9 19.9579 23161 19.871 up up correct
IGBH.US iShares Interest Rate Hedged Long 20240416 0 24.4 24.4 24.33 24.39 21135 24.2462 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20240416 0 48.58 48.74 48.35 48.62 1307678 48.4147 up up correct
IGM.US iShares Expanded Tech Sector ETF 20240416 0 83.66 84.34 83.46 83.84 267600 83.84 up up correct
IHAK.US iShares Cybersecurity and Tech ETF 20240416 0 43.71 44.053 43.54 43.79 110800 43.79 up up correct
IHDG.US WisdomTree Trust 20240416 0 44.39 44.57 44.21 44.45 254000 44.45 up up correct
IHE.US iShares U.S. Pharmaceuticals ETF 20240416 0 63.64 63.66 63.27 63.32 41000 63.32 down down correct
IHF.US iShares U.S. Healthcare Providers ETF 20240416 0 51.79 51.79 50.85 50.92 112000 50.92 down down correct
IHI.US iShares U.S. Medical Devices ETF 20240416 0 55.68 56.06 55.13 55.56 1258100 55.56 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20240416 0 20.17 20.22 20.16 20.1851 4366 20.0917 up up correct
IIGD.US Invesco Investment Grade Defensive ETF 20240416 0 23.73 23.7395 23.715 23.72 6986 23.6412 down down correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20240416 0 30.63 30.63 30.47 30.54 9100 30.54 down down correct
IJH.US iShares Trust 20240416 0 57.04 57.31 56.61 57.01 7929800 57.01 down down correct
IJJ.US iShares S&P Mid 20240416 0 110.37 110.66 109.48 110.2 146200 110.2 down down correct
IJK.US iShares S&P Mid 20240416 0 86.25 86.66 85.6 86.1 303600 86.1 down down correct
IJR.US iShares Core S&P Small 20240416 0 102.83 103.53 102.11 102.98 4319300 102.98 up up correct
IJS.US iShares S&P Small 20240416 0 94.68 95.18 93.89 94.66 397900 94.66 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20240416 0 27.18 27.28 27.18 27.28 5700 27.28 up up correct
ILCB.US iShares Morningstar U.S. Equity ETF 20240416 0 69.84 69.93 69.6 69.64 5400 69.64 down down correct
ILCG.US iShares Morningstar Growth ETF 20240416 0 73.28 73.71 73.16 73.32 78000 73.32 up up correct
ILCV.US iShares Morningstar Value ETF 20240416 0 73.51 73.52 73.06 73.26 33900 73.26 down down correct
ILDR.US First Trust Exchange 20240416 0 21.43 21.6 21.42 21.521 8400 21.521 up up correct
ILF.US iShares Latin America 40 ETF 20240416 0 26.76 26.95 26.6 26.7 1309800 26.7 down down correct
ILTB.US iShares Trust 20240416 0 48.06 48.27 47.96 48.16 268626 47.9602 up up correct
IMCB.US iShares Morningstar Mid 20240416 0 69.14 69.14 68.37 68.61 22900 68.61 down down correct
IMCG.US iShares Morningstar Mid 20240416 0 66.84 67.07 66.38 66.74 658500 66.74 down down correct
IMTB.US iShares Core 5 20240416 0 41.64 41.64 41.44 41.47 5201 41.3156 down down correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20240416 0 37.49 37.6 37.35 37.42 199900 37.42 down down correct
INCO.US Columbia India Consumer ETF 20240416 0 63.31 63.32 63.09 63.15 175021 63.15 down down correct
INDF.US Exchange Traded Concepts Trust 20240416 0 35.0467 35.0638 35.0467 35.0638 650 35.0638 up up correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20240416 0 60.7 60.7 60.37 60.61 26200 60.61 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20240416 0 36.72 36.72 36.2905 36.38 13069 36.38 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20240416 0 32.01 32.18 31.799 32.05 66900 32.05 up up correct
INKM.US SSGA Active Trust 20240416 0 30 30.04 29.95 30.0025 7806 30.0025 up up correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20240416 0 23.4821 23.4821 23.4821 23.4821 169 23.4111
INTF.US iShares Edge MSCI Multifactor Intl ETF 20240416 0 28.63 28.69 28.511 28.57 59500 28.57 down down correct
IOCT.US Innovator ETFs Trust 20240416 0 28.14 28.32 28.14 28.231 4400 28.231 up up correct
IOO.US iShares Global 100 ETF 20240416 0 87.34 87.66 86.95 87.13 124900 87.13 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20240416 0 60.32 60.42 60.19 60.27 56400 60.27 down down correct
IPAY.US ETF Series Solutions 20240416 0 48.41 48.53 48.13 48.26 24781 48.26 down down correct
IPO.US Renaissance IPO ETF 20240416 0 37.42 37.72 37.05 37.54 198200 37.54 up up correct
IPOS.US Renaissance International IPO ETF 20240416 0 13.45 13.475 13.45 13.475 271 13.475 up up correct
IQDE.US FlexShares International Quality Dividend Defensive Index Fund 20240416 0 20.81 20.86 20.79 20.8372 1809 20.8372 up up correct
IQDF.US FlexShares International Quality Dividend Index Fund 20240416 0 23.47 23.49 23.4 23.45 51900 23.45 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20240416 0 27.9 27.94 27.8 27.87 3800 27.87 down down correct
IQIN.US IQ 500 International ETF 20240416 0 33.06 33.06 32.88 33.04 3800 33.04 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20240416 0 37.94 38.1 37.76 37.94 1685800 37.94
IQSI.US IQ Candriam ESG International Equity ETF 20240416 0 28.48 28.51 28.4 28.473 9600 28.473 down down correct
IQSU.US IQ Candriam ESG US Equity ETF 20240416 0 42.72 42.82 42.55 42.63 14304 42.63 down down correct
IRBO.US iShares Robotics and Artificial Intelligence Multisector ETF 20240416 0 32 32.09 31.78 31.94 92200 31.94 down down correct
ISCB.US iShares Morningstar Small 20240416 0 51.51 52.08 51.51 51.9802 5878 51.9802 up up correct
ISCF.US iShares Trust 20240416 0 31.66 31.75 31.52 31.6 52500 31.6 down down correct
ISCG.US iShares Morningstar Small 20240416 0 43.37 43.53 43 43.44 58100 43.44 up up correct
ISCV.US iShares Morningstar Small 20240416 0 56.39 56.67 55.96 56.46 13700 56.46 up up correct
ISRA.US VanEck Vectors Israel ETF 20240416 0 34.39 34.55 34.37 34.5 2300 34.5 up up correct
ISWN.US Amplify ETF Trust 20240416 0 18.32 18.32 18.27 18.27 1800 18.27 down down correct
ISZE.US iShares MSCI Intl Size Factor ETF 20240416 0 25.55 25.7 25.48 25.61 22600 25.61 up up correct
ITAN.US Alpha Architect ETF Trust 20240416 0 27.42 27.49 27.42 27.432 1600 27.432 up up correct
ITEQ.US BlueStar Israel Technology ETF 20240416 0 43.9 44.3609 43.84 44.2039 15358 44.2039 up up correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20240416 0 110.76 111.21 110.26 110.53 3013800 110.53 down down correct
IVE.US iShares Trust 20240416 0 177.92 177.92 176.44 176.7 498900 176.7 down down correct
IVES.US ETF Managers Trust 20240416 0 43.45 43.72 43.45 43.658 2600 43.658 up up correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20240416 0 27.3 27.34 27.15 27.21 303000 27.21 down down correct
IVOG.US Vanguard S&P Mid 20240416 0 107.09 107.5871 106.46 107.0279 19580 107.0279 down down correct
IVOL.US Krane Shares Trust 20240416 0 18.69 18.718 18.56 18.63 158100 18.5742 down down correct
IVOO.US Vanguard Admiral Funds 20240416 0 96.75 97.01 96 96.6 39100 96.6 down down correct
IVOV.US Vanguard S&P Mid 20240416 0 84.62 84.87 83.98 84.51 16200 84.51 down down correct
IVV.US iShares Core S&P 500 ETF 20240416 0 507.37 508.99 504.68 505.98 8287400 505.98 down down correct
IVW.US iShares S&P 500 Growth ETF 20240416 0 82.4 82.95 82.15 82.39 5083000 82.39 down down correct
IWB.US iShares Russell 1000 ETF 20240416 0 277.46 278.24 275.93 276.69 1519500 276.69 down down correct
IWC.US iShares Micro 20240416 0 111.59 111.87 110.74 111.19 54800 111.19 down down correct
IWD.US iShares Russell 1000 Value ETF 20240416 0 170.82 170.82 169.25 169.7 3123600 169.7 down down correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20240416 0 33.208 33.208 33.208 33.208 100 33.208
IWF.US iShares Russell 1000 Growth ETF 20240416 0 327.34 329.22 326.23 327.02 1391600 327.02 down down correct
IWFH.US iShares Virtual Work and Life Multisector ETF 20240416 0 14.534 14.534 14.534 14.534 100 14.534
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20240416 0 33.9899 33.9899 33.9899 33.9899 14 33.9899
IWL.US iShares Russell Top 200 ETF 20240416 0 123.07 123.49 122.5 122.74 86600 122.74 down down correct
IWM.US iShares Trust 20240416 0 194.41 196.24 193.36 195.06 43267500 195.06 up up correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20240416 0 17.09 17.2676 17.09 17.2676 150 17.2676 up up correct
IWN.US iShares Russell 2000 Value ETF 20240416 0 147.52 148.21 146.28 147.3 900500 147.3 down down correct
IWO.US iShares Russell 2000 Growth ETF 20240416 0 249.65 252.49 248.5 251.24 415500 251.24 up up correct
IWP.US iShares Russell Mid 20240416 0 107.96 108.55 107.38 108.01 1121800 108.01 up up correct
IWR.US iShares Russell Mid 20240416 0 79.45 79.61 78.8 79.13 3219800 79.13 down down correct
IWS.US iShares Russell Mid 20240416 0 118.23 118.34 117.16 117.75 426700 117.75 down down correct
IWV.US iShares Russell 3000 ETF 20240416 0 288.26 289.12 286.84 287.62 148800 287.62 down down correct
IWX.US iShares Russell Top 200 Value ETF 20240416 0 73.24 73.24 72.58 72.73 104500 72.73 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20240416 0 190.18 191.42 189.61 190.07 249500 190.07 down down correct
IXC.US iShares Global Energy ETF 20240416 0 43.5 43.61 42.95 43.26 1090300 43.26 down down correct
IXG.US iShares Global Financials ETF 20240416 0 82.08 82.33 81.38 81.65 5900 81.65 down down correct
IXJ.US iShares Global Healthcare ETF 20240416 0 88.14 88.16 87.59 87.64 127500 87.64 down down correct
IXN.US iShares Global Tech ETF 20240416 0 72.46 72.88 72.24 72.58 338000 72.58 up up correct
IXP.US iShares Global Comm Services ETF 20240416 0 82.65 82.9 82.51 82.51 5100 82.51 down down correct
IYC.US iShares U.S. Consumer Services ETF 20240416 0 77.9 78.16 77.36 77.75 52100 77.75 down down correct
IYE.US iShares U.S. Energy ETF 20240416 0 49.63 49.8 48.93 49.28 631900 49.28 down down correct
IYF.US iShares U.S. Financials ETF 20240416 0 90.07 90.16 89.1 89.39 165100 89.39 down down correct
IYG.US iShares U.S. Financial Services ETF 20240416 0 62.85 62.85 62.13 62.27 77100 62.27 down down correct
IYH.US iShares U.S. Healthcare ETF 20240416 0 58.58 58.58 58.12 58.13 196100 58.13 down down correct
IYK.US iShares U.S. Consumer Goods ETF 20240416 0 64.27 64.48 64.12 64.24 81900 64.24 down down correct
IYM.US iShares U.S. Basic Materials ETF 20240416 0 142.52 142.75 141.49 142.27 13500 142.27 down down correct
IYR.US iShares U.S. Real Estate ETF 20240416 0 83.02 83.13 81.97 82.18 7518400 82.18 down down correct
IYW.US iShares U.S. Technology ETF 20240416 0 131.36 132.34 130.94 131.38 838800 131.38 up up correct
IYY.US iShares Dow Jones U.S. ETF 20240416 0 123.25 123.46 122.57 122.92 24500 122.92 down down correct
JAAA.US Janus Detroit Street Trust 20240416 0 50.7 50.7 50.64 50.64 1524200 50.3665 down down correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20240416 0 44.46 44.545 44.42 44.5 59821 44.3442 up up correct
JCTR.US J.P. Morgan Exchange 20240416 0 68.3792 68.56 68.2129 68.2129 1226 68.2129 down down correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20240416 0 4.35 4.54 4.32 4.39 12991500 4.39 up up correct
JEPI.US J.P. Morgan Exchange 20240416 0 55.8 55.95 55.572 55.7 3554800 55.3753 down down correct
JETS.US U.S. Global Jets ETF 20240416 0 19.28 19.455 19.05 19.37 4340700 19.37 up up correct
JFWD.US Jacob Funds Inc. 20240416 0 9.686 9.81 9.686 9.805 800 9.805 up up correct
JHCB.US John Hancock Exchange 20240416 0 20.52 20.71 20.52 20.568 54900 20.4803 up up correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20240416 0 25.07 25.17 25.01 25.12 63400 25.12 up up correct
JHMB.US John Hancock Exchange 20240416 0 20.96 21.003 20.96 21.003 400 20.9171 up up correct
JHMD.US John Hancock Multifactor Developed International ETF 20240416 0 33.07 33.12 32.88 32.92 104300 32.92 down down correct
JHML.US John Hancock Multifactor Large Cap ETF 20240416 0 62.08 62.11 61.685 61.847 33000 61.847 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20240416 0 53.98 54.07 53.55 53.82 159300 53.82 down down correct
JHMU.US John Hancock Exchange 20240416 0 26.81 26.83 26.81 26.81 1900 26.7145
JHSC.US John Hancock Multifactor Small Cap ETF 20240416 0 35.99 36.04 35.71 35.93 31600 35.93 down up incorrect
JIG.US J.P. Morgan Exchange 20240416 0 60.269 60.57 60.269 60.336 2900 60.336 up down incorrect
JIGB.US J.P. Morgan Exchange 20240416 0 43.9938 44.0155 43.979 44.0155 2719 43.8302 up down incorrect
JKD.US iShares Morningstar U.S. Equity ETF 20240416 0 69.84 69.9326 69.6001 69.64 5352 69.64 down up incorrect
JKE.US iShares Morningstar Growth ETF 20240416 0 73.28 73.71 73.16 73.32 77980 73.32 up up correct
JKF.US iShares Morningstar Value ETF 20240416 0 73.51 73.52 73.06 73.2607 33851 73.2607 down down correct
JKG.US iShares Morningstar Mid 20240416 0 69.14 69.14 68.37 68.61 22874 68.61 down down correct
JKJ.US iShares Morningstar Small 20240416 0 51.51 52.08 51.51 51.9802 5878 51.9802 up up correct
JKK.US iShares Morningstar Small 20240416 0 43.37 43.53 43 43.44 58111 43.44 up up correct
JMBS.US Janus Henderson Mortgage 20240416 0 43.59 43.62 43.46 43.55 886986 43.3581 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20240416 0 50.63 50.691 50.289 50.54 66200 50.54 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20240416 0 92.82 92.84 92.47 92.57 7125983 92.0358 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20240416 0 37.02 37.31 35.4 36.8 1838164 36.8 down down correct
JOJO.US Tidal ETF Trust 20240416 0 13.63 13.66 13.63 13.646 12100 13.6003 up up correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20240416 0 53.09 53.22 53.02 53.03 14100 53.03 down down correct
JPIE.US J.P. Morgan Exchange 20240416 0 44.9 44.91 44.82 44.84 248300 44.607 down down correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20240416 0 53.99 54.11 53.79 53.9 39900 53.9 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20240416 0 37.82 37.94 37.82 37.8998 11680 37.6947 up up correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20240416 0 93.64 93.64 92.693 93.137 6400 93.137 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20240416 0 42.41 42.5 42.105 42.34 18900 42.34 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20240416 0 105.77 106.191 105.72 105.971 5500 105.971 up up correct
JPXN.US iShares JPX 20240416 0 71.77 71.86 71.57 71.61 5800 71.61 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20240416 0 50.48 50.644 50.26 50.4 651900 50.4 down down correct
JRNY.US ALPS Global Travel Beneficiaries ETF 20240416 0 24.41 24.41 24.29 24.4024 645 24.4024 down down correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20240416 0 45.94 45.94 45.76 45.82 34200 45.6377 down down correct
JSTC.US Tidal ETF Trust 20240416 0 16.85 16.86 16.77 16.84 23038 16.84 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20240416 0 72.145 72.38 71.93 71.97 12100 71.97 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20240416 0 39.54 39.54 39.23 39.34 45200 39.34 down down correct
JXI.US iShares Global Utilities ETF 20240416 0 56.93 56.93 56.29 56.33 2898 56.33 down down correct
KALL.US KraneShares MSCI All China Index ETF 20240416 0 17.83 17.83 17.8186 17.8186 229 17.8186 down down correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20240416 0 20.97 21.09 20.84 20.916 13100 20.916 down down correct
KBA.US KraneShares Trust 20240416 0 21.39 21.43 21.31 21.4 301780 21.4 up up correct
KBE.US SPDR S&P Bank ETF 20240416 0 43.35 43.39 42.77 43.05 1415500 43.05 down down correct
KCCA.US KraneShares California Carbon Allowance ETF 20240416 0 28.82 28.86 28.69 28.72 31800 28.72 down down correct
KCE.US SPDR S&P Capital Markets ETF 20240416 0 104.95 104.95 103.8745 104.41 6986 104.41 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20240416 0 14.1 14.145 14.1 14.142 700 14.142 up up correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20240416 0 28.36 28.36 28.02 28.051 157400 28.051 down down correct
KEUA.US KraneShares European Carbon Allowance ETF 20240416 0 24.59 24.91 24.59 24.7861 23422 24.7861 up up correct
KFVG.US KraneShares CICC China 5G & Semiconductor Index ETF 20240416 0 14.09 14.16 14.01 14.12 2900 14.12 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20240416 0 19.5 19.65 19.43 19.54 23000 19.54 up up correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20240416 0 24.48 24.518 24.48 24.495 900 24.3488 up up correct
KIE.US SPDR S&P Insurance ETF 20240416 0 47.96 48.29 47.73 48.07 854700 48.07 up up correct
KLDW.US Knowledge Leaders Developed World ETF 20240416 0 42.92 43.06 42.83 42.931 16200 42.931 up up correct
KLNE.US Direxion Daily Global Clean Energy Bull 2X Shares 20240416 0 6 6.03 5.85 6.03 14700 6.03 up up correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20240416 0 31.35 31.4 31.1619 31.28 187567 31.28 down down correct
KOCG.US SHP ETF Trust 20240416 0 24.6963 24.6963 24.6963 24.6963 136 24.6963
KOIN.US Capital Link NextGen Protocol ETF 20240416 0 31.41 31.44 31.23 31.3659 1127 31.3659 down down correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20240416 0 89.1727 89.1727 89.1727 89.1727 18 89.1727
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20240416 0 75.97 77 68.51 72.09 989810 72.09 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20240416 0 44.1 44.4 43.79 44.09 109200 44.09 down down correct
KONG.US ETF Opportunities Trust 20240416 0 26.56 26.56 26.41 26.416 400 26.416 down down correct
KORP.US American Century Diversified Corporate Bond ETF 20240416 0 44.87 44.9267 44.8 44.89 10067 44.6773 up up correct
KORU.US Direxion Shares ETF Trust 20240416 0 7.09 7.15 6.94 7.07 873500 7.07 down down correct
KRBN.US KraneShares Global Carbon ETF 20240416 0 33.48 33.825 33.47 33.67 84800 33.67 up up correct
KRE.US SPDR S&P Regional Banking ETF 20240416 0 46.04 46.16 45.46 45.75 15760400 45.75 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20240416 0 43.65 43.65 43.425 43.53 672600 43.53 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20240416 0 10.485 10.52 10.477 10.52 4000 10.52 up up correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20240416 0 13.88 13.9 13.83 13.8552 2372 13.8552 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20240416 0 23 23.05 22.98 22.996 3200 22.996 down down correct
KWEB.US KraneShares CSI China Internet ETF 20240416 0 25.65 25.8 25.454 25.55 18884000 25.55 down down correct
KXI.US iShares Global Consumer Staples ETF 20240416 0 58.06 58.16 57.85 58.02 27100 58.02 down down correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20240416 0 9.75 9.93 9.475 9.77 15152700 9.77 up up correct
LABU.US Direxion Shares ETF Trust 20240416 0 95.82 98.3 93.78 95.47 1970000 95.47 down down correct
LCG.US Sterling Capital Focus Equity ETF 20240416 0 28.593 28.76 28.593 28.731 8000 28.731 up up correct
LCR.US Leuthold Core ETF 20240416 0 32.75 32.84 32.67 32.76 5000 32.76 up up correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20240416 0 43.78 43.88 43.61 43.758 8600 43.758 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20240416 0 55.22 55.32 55.001 55.05 37100 55.05 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20240416 0 94.22 94.2371 94.19 94.19 42880 93.8205 down down correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20240416 0 35.25 35.25 35.1 35.13 56800 35.13 down down correct
LGH.US HCM Defender 500 Index ETF 20240416 0 44.39 44.56 44.31 44.35 16800 44.35 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20240416 0 148.16 148.22 147.52 147.68 14900 147.68 down down correct
LGOV.US First Trust Exchange 20240416 0 20.4 20.4 20.2 20.32 684600 20.2504 down down correct
LIT.US Global X Funds 20240416 0 42.86 43 42.54 42.74 532900 42.74 down down correct
LOPP.US Gabelli ETFs Trust 20240416 0 25.4499 25.4499 25.4499 25.4499 2 25.4499
LOUP.US Innovator ETFs Trust 20240416 0 44.53 44.89 44.21 44.727 12600 44.727 up up correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20240416 0 104.46 104.66 104.18 104.54 34191578 104.1268 up up correct
LQDB.US iShares Trust 20240416 0 83.136 83.136 83.115 83.115 600 82.7945 down down correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20240416 0 93.29 93.2999 93.06 93.19 9616 92.557 down down correct
LRGF.US iShares MSCI USA Multifactor ETF 20240416 0 51.72 51.84 51.43 51.56 87900 51.56 down down correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20240416 0 36.14 36.45 36.08 36.369 6500 36.369 up up correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20240416 0 36.94 37.03 36.7 36.91 7900 36.91 down down correct
LSAT.US Two Roads Shared Trust 20240416 0 36.65 36.65 36.33 36.426 8093 36.426 down down correct
LSST.US Natixis ETF Trust 20240416 0 23.784 23.7849 23.784 23.7849 583 23.7012 up up correct
LTL.US ProShares Ultra Telecommunications 20240416 0 60.32 60.52 60.01 60.35 6900 60.35 up up correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20240416 0 52.13 52.392 51.98 52.22 401007 51.8616 up up correct
LVOL.US American Century Low Volatility ETF 20240416 0 49.059 49.059 49.059 49.059 0 49.059
MAKX.US ProShares S&P Kensho Smart Factories ETF 20240416 0 35.2613 35.2613 35.2613 35.2613 6 35.2613
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20240416 0 19.19 19.82 19.19 19.59 19600 19.59 up up correct
MBOX.US Freedom Day Dividend ETF 20240416 0 30.42 30.465 30.36 30.432 5300 30.432 up up correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20240416 0 19.92 19.93 19.9027 19.9042 1955 19.8442 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20240416 0 521.94 524.52 518.26 521.63 1055500 521.63 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20240416 0 82.49 82.74 81.88 82.38 123500 82.38 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20240416 0 70.99 71.12 70.36 70.77 161800 70.77 down down correct
META.US Roundhill Ball Metaverse ETF 20240416 0 498.11 504.7699 497.11 499.76 9847925 499.76 up up correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20240416 0 30 30 28.51 28.68 19600 28.68 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20240416 0 29.26 29.38 29.2 29.267 9400 29.267 up up correct
MFEM.US PIMCO RAFI Dynamic Multi 20240416 0 18.85 18.87 18.81 18.8573 8626 18.8573 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20240416 0 44.79 44.94 44.69 44.809 24900 44.809 up up correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20240416 0 181.16 181.47 180.36 180.67 74500 180.67 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20240416 0 278.75 280.68 278.15 279.03 306000 279.03 up up correct
MGV.US Vanguard World Fund 20240416 0 114.66 114.66 113.68 113.93 145400 113.93 down down correct
MID.US American Century Mid Cap Growth Impact ETF 20240416 0 54.875 55.3744 54.875 55.3084 4785 55.3084 up up correct
MIDE.US DBX ETF Trust 20240416 0 28.06 28.08 28.0226 28.0226 1060 28.0226 down down correct
MIDU.US Direxion Shares ETF Trust 20240416 0 46.13 46.55 44.9 45.8 49600 45.8 down down correct
MINO.US PIMCO ETF Trust 20240416 0 45.08 45.08 44.887 44.97 17700 44.8154 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20240416 0 100.35 100.39 100.35 100.36 1125668 99.9359 up up correct
MJ.US ETFMG Alternative Harvest ETF 20240416 0 3.69 3.76 3.645 3.71 1009356 3.71 up up correct
MJUS.US ETF Managers Trust 20240416 0 1.94 1.94 1.88 1.92 22900 1.92 down down correct
MLPA.US Global X MLP ETF 20240416 0 46.57 46.57 46.088 46.29 90277 45.4221 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20240416 0 22.5901 22.68 22.59 22.6433 5036 22.6433 up up correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20240416 0 52.795 52.896 52.64 52.896 4400 52.896 up up correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20240416 0 47.31 47.31 46.69 46.86 64247 46.2409 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20240416 0 23.81 23.94 23.81 23.9 58231 23.8216 up up correct
MMIT.US IndexIQ Active ETF Trust 20240416 0 24.11 24.11 24.07 24.08 73363 24.0034 down down correct
MMLG.US First Trust Exchange 20240416 0 26.56 26.83 26.56 26.7 9800 26.7 up up correct
MMSC.US MMSC 20240416 0 18.4 18.49 18.4 18.46 1200 18.46 up up correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20240416 0 222.5387 222.54 222.4171 222.4171 587 222.4171 down down correct
MNA.US IQ Merger Arbitrage ETF 20240416 0 30.87 30.88 30.6925 30.86 67952 30.86 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20240416 0 71 71.21 70.61 70.77 114600 70.77 down down correct
MOON.US Direxion Moonshot Innovators ETF 20240416 0 9.2 9.25 9.1 9.2 23700 9.2
MORT.US VanEck Vectors Mortgage REIT Income ETF 20240416 0 10.45 10.46 10.31 10.38 538700 10.38 down down correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20240416 0 41.75 41.75 41.59 41.6264 671 41.6264 down down correct
MRAD.US Guinness Atkinson Funds 20240416 0 14.37 14.463 14.37 14.463 100 14.463 up up correct
MSOS.US AdvisorShares Pure US Cannabis ETF 20240416 0 8.82 9.05 8.554 8.96 7400600 8.96 up down incorrect
MTGP.US WisdomTree Mortgage Plus Bond Fund 20240416 0 42.261 42.35 42.21 42.27 13300 42.1457 up down incorrect
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20240416 0 24.587 24.587 24.587 24.587 100 24.587
MUB.US iShares Trust 20240416 0 106.28 106.375 106.165 106.21 4638213 105.9489 down up incorrect
MUNI.US PIMCO ETF Trust 20240416 0 51.86 51.92 51.78 51.82 153687 51.6651 down up incorrect
MUSI.US American Century Multisector Income ETF 20240416 0 42.3 42.34 42.285 42.311 7400 42.0875 up down incorrect
MUST.US Columbia Multi 20240416 0 20.49 20.495 20.4416 20.47 25443 20.4211 down up incorrect
MVPS.US Amplify Thematic All 20240416 0 20.042 20.09 20.042 20.0696 3293 20.0696 up down incorrect
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20240416 0 15.5 15.5799 15.42 15.445 7820 15.3167 down up incorrect
MVV.US ProShares Ultra MidCap400 20240416 0 59.92 60.09 59.02 59.84 8000 59.84 down up incorrect
MXI.US iShares Global Materials ETF 20240416 0 86.71 86.71 85.94 86.31 6900 86.31 down up incorrect
MYY.US ProShares Short MidCap400 20240416 0 21.04 21.18 20.98 21.02 32000 21.02 down up incorrect
MZZ.US ProShares UltraShort MidCap400 20240416 0 12.06 12.06 11.9 11.98 11500 11.98 down up incorrect
NACP.US Impact Shares Trust I 20240416 0 36.92 37.03 36.9 36.93 29500 36.93 up down incorrect
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20240416 0 108.83 108.83 102.48 106.4 285100 106.4 down up incorrect
NANR.US SPDR S&P North American Natural Resources ETF 20240416 0 55.01 55.23 54.43 54.99 17200 54.99 down up incorrect
NDVG.US Nuveen Dividend Growth ETF 20240416 0 28.37 28.44 28.33 28.339 9600 28.339 down up incorrect
NERD.US Listed Funds Trust 20240416 0 14.529 14.6 14.528 14.56 6200 14.56 up down incorrect
NETL.US Fundamental Income Net Lease Real Estate ETF 20240416 0 22.24 22.24 22 22.033 3200 21.937 down up incorrect
NFLT.US Virtus Newfleet Multi 20240416 0 22.09 22.16 22.0602 22.07 16015 21.9549 down up incorrect
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20240416 0 51.79 51.79 51.25 51.4 64500 51.4 down up incorrect
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20240416 0 76.57 76.73 74.47 76.18 55400 76.18 down down correct
NORW.US Global X MSCI Norway ETF 20240416 0 24.55 24.62 24.43 24.53 19100 24.53 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20240416 0 138.4 144.84 137.033 141.64 68100 141.64 up up correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20240416 0 640.56 643.15 610.36 624.94 31600 624.94 down down correct
NSCS.US Nuveen Small Cap Select ETF 20240416 0 25.538 25.538 25.538 25.538 100 25.538
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20240416 0 26.84 26.87 26.82 26.86 7700 26.86 up up correct
NTSI.US WisdomTree International Efficient Core Fund 20240416 0 35.03 35.1 34.9 35.0437 8849 35.0437 up up correct
NTSX.US WisdomTree Trust 20240416 0 40.57 40.59 40.34 40.49 53400 40.49 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20240416 0 20.23 20.3 20.23 20.2997 3831 20.2274 up up correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20240416 0 21.3087 21.36 21.3087 21.3299 98887 21.2662 up up correct
NUGO.US Nushares ETF Trust 20240416 0 28.68 28.88 28.64 28.72 55700 28.72 up up correct
NUGT.US Direxion Shares ETF Trust 20240416 0 37.39 37.72 35.84 37.21 3335100 37.21 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20240416 0 20.52 20.57 20.52 20.54 18200 20.4352 up up correct
NUSA.US Nuveen Enhanced Yield 1 20240416 0 22.64 22.64 22.61 22.61 531 22.5367 down down correct
NUSI.US Nationwide Risk 20240416 0 23.24 23.42 23.24 23.25 105348 23.0999 up up correct
NWLG.US Nuveen Winslow Large 20240416 0 28.8757 28.8757 28.8757 28.8757 13 28.8757
NYF.US iShares New York Muni Bond ETF 20240416 0 53.14 53.1687 53.0597 53.1 36706 52.9798 down down correct
OALC.US Unified Series Trust 20240416 0 26.12 26.255 26.12 26.1835 23382 26.1835 up up correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20240416 0 21.006 21.006 21.006 21.006 200 21.006
OCEN.US IndexIQ ETF Trust 20240416 0 21.31 21.51 21.31 21.49 300 21.49 up up correct
OCIO.US ClearShares OCIO ETF 20240416 0 31.08 31.09 31.023 31.023 800 31.023 down down correct
OEF.US iShares S&P 100 ETF 20240416 0 240.11 240.93 238.84 239.4 304200 239.4 down down correct
OGCP.US Empire State Realty OP L.P 20240416 0 9.75 9.75 9.75 9.75 0 9.75
OIH.US VanEck Vectors ETF Trust 20240416 0 327.69 328.5 322.25 325.29 425900 325.29 down down correct
OILU.US Bank of Montreal 20240416 0 47.32 47.93 45.3 46.38 77800 46.38 down down correct
OND.US ProShares Trust 20240416 0 27.03 27.23 27.03 27.23 300 27.23 up up correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20240416 0 108.71 109.022 108.71 109.022 9600 109.022 up up correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20240416 0 117.64 117.64 116.85 116.98 5600 116.98 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20240416 0 103.02 103.02 102.01 102.523 23400 102.523 down down correct
ONLN.US ProShares Online Retail ETF 20240416 0 37.43 37.94 37.36 37.61 12900 37.61 up up correct
ONOF.US Global X Funds 20240416 0 31.63 31.64 31.48 31.5254 10567 31.5254 down down correct
OOTO.US Direxion Daily Travel & Vacation Bull 2X Shares 20240416 0 14.47 14.52 14.18 14.401 8100 14.401 down down correct
OPER.US ETF Series Solutions 20240416 0 100.375 100.39 100.37 100.38 3300 99.9307 up up correct
OUNZ.US VanEck Merk Gold Trust 20240416 0 23 23.18 22.85 23.11 1783700 23.11 up up correct
OVB.US Overlay Shares Core Bond ETF 20240416 0 19.835 19.93 19.835 19.86 9900 19.86 up up correct
OVF.US Overlay Shares Foreign Equity ETF 20240416 0 23.377 23.377 23.377 23.377 0 23.377
OVL.US Overlay Shares Large Cap Equity ETF 20240416 0 40.19 40.35 40.07 40.136 1900 40.136 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20240416 0 30.48 30.5305 30.43 30.4475 81484 30.4475 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20240416 0 21.73 21.75 21.71 21.7225 2901 21.7225 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20240416 0 31.288 31.288 31.288 31.288 100 31.288
OVT.US Listed Funds Trust 20240416 0 21.49 21.56 21.48 21.4981 4613 21.4981 up up correct
OWNS.US Impact Shares Trust I 20240416 0 16.41 16.44 16.37 16.405 8300 16.405 down down correct
PAB.US PGIM ETF Trust 20240416 0 40.74 40.74 40.74 40.74 100 40.5908
PALC.US Pacer Lunt Large Cap Multi 20240416 0 44.77 44.94 44.605 44.7 22800 44.7 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20240416 0 94.1 94.94 92.24 93.29 52300 93.29 down down correct
PAMC.US Pacer Lunt MidCap Multi 20240416 0 43.25 43.31 42.99 43.25 6300 43.25
PBD.US Invesco Global Clean Energy ETF 20240416 0 13.28 13.28 13.15 13.16 23700 13.16 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20240416 0 61.09 61.09 60.74 60.74 3700 60.74 down down correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20240416 0 47.11 47.28 46.94 47.17 8302 47.17 up up correct
PBP.US Invesco Exchange 20240416 0 22.29 22.33 22.17 22.26 16500 22.26 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20240416 0 20.23 20.35 19.95 20.12 249000 20.12 down down correct
PCEF.US Invesco Exchange 20240416 0 17.89 17.94 17.84 17.87 191436 17.7269 down down correct
PCY.US Invesco Exchange 20240416 0 19.62 19.65 19.53 19.6 410790 19.4937 down down correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20240416 0 31.63 31.65 31.55 31.6 13500 31.6 down down correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20240416 0 43.56 43.74 43.35 43.61 71200 43.61 up up correct
PEXL.US Pacer Funds Trust 20240416 0 46.93 47.38 46.93 47.26 3100 47.26 up up correct
PFFA.US ETFis Series Trust I 20240416 0 20.24 20.3035 20.1 20.1 254710 19.935 down down correct
PFFD.US Global X U.S. Preferred ETF 20240416 0 19.12 19.25 19.06 19.15 1084642 19.047 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20240416 0 9.1 9.27 9.1 9.1895 6640 9.1435 up up correct
PFFR.US ETFis Series Trust I 20240416 0 17.7 17.98 17.7 17.8 19766 17.681 up up correct
PFFV.US Global X Variable Rate Preferred ETF 20240416 0 22.92 23.16 22.92 23.07 94000 22.9393 up up correct
PFIG.US Invesco Exchange 20240416 0 23.015 23.07 23 23.06 7124 22.9862 up up correct
PFIX.US Simplify Exchange Traded Funds 20240416 0 54.82 55.515 54.24 54.89 443469 54.7668 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20240416 0 20.75 20.75 20.625 20.72 76800 20.6011 down down correct
PFUT.US Putnam Sustainable Future ETF 20240416 0 23.06 23.17 23.06 23.125 27600 23.125 up up correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20240416 0 16.89 16.94 16.78 16.84 689577 16.7804 down down correct
PGF.US Invesco Financial Preferred ETF 20240416 0 14.41 14.51 14.35 14.44 293196 14.3505 up up correct
PGHY.US Invesco Exchange 20240416 0 19.47 19.5497 19.4 19.46 26664 19.332 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20240416 0 31.81 31.95 31.77 31.834 3800 31.834 up up correct
PGX.US Invesco Preferred ETF 20240416 0 11.29 11.36 11.23 11.3 5991828 11.2446 up up correct
PHB.US Invesco Exchange 20240416 0 17.76 17.76 17.715 17.74 251121 17.5843 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20240416 0 35.64 35.72 35.57 35.6 6300 35.6 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20240416 0 34.01 34.05 33.91 33.9536 92222 33.7158 down down correct
PHYS.US Sprott Physical Gold Trust 20240416 0 18.38 18.55 18.25 18.5 3123900 18.5 up up correct
PICB.US Invesco Exchange 20240416 0 21.82 21.82 21.7 21.73 11345 21.6752 down down correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20240416 0 90.349 90.349 90.349 90.349 100 90.349
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20240416 0 6.33 6.59 6.33 6.44 89600 6.44 up up correct
PIN.US Invesco India ETF 20240416 0 26.6 26.69 26.52 26.61 25000 26.61 up up correct
PINK.US Simplify Exchange Traded Funds 20240416 0 29.04 29.154 28.91 28.91 67400 28.91 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20240416 0 75.94 76.37 75.87 75.96 6300 75.96 up up correct
PKB.US Invesco Dynamic Building & Construction ETF 20240416 0 68.96 68.96 67.68 68.34 21900 68.34 down down correct
PLDR.US Putnam Sustainable Leaders ETF 20240416 0 29.63 29.688 29.63 29.688 15000 29.688 up up correct
PLTM.US GraniteShares Platinum Trust 20240416 0 9.43 9.43 9.29 9.34 52200 9.34 down down correct
PPA.US Invesco Aerospace & Defense ETF 20240416 0 98.57 98.98 98.07 98.71 118100 98.71 up up correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20240416 0 89.28 89.28 87.91 88.29 115000 88.29 down down correct
PQDI.US Principal Exchange 20240416 0 18.33 18.33 18.309 18.309 700 18.2336 down down correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20240416 0 17.89 17.89 17.81 17.84 106358 17.7698 down down correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20240416 0 36.74 36.74 36.44 36.51 829300 36.51 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20240416 0 54.29 55.3 54.13 55 42300 55 up up correct
PSIL.US PSIL 20240416 0 1.35 1.36 1.32 1.35 90500 1.35
PSK.US SPDR ICE Preferred Securities ETF 20240416 0 32.9 33.1464 32.8616 32.98 381004 32.8019 up up correct
PSLV.US Sprott Physical Silver Trust 20240416 0 9.6 9.6 9.4 9.5 7735900 9.5 down down correct
PSP.US Invesco Exchange 20240416 0 62.99 63.1 62.63 62.97 7300 62.97 down down correct
PSQ.US ProShares Trust 20240416 0 45.27 45.39 44.96 45.24 7474500 45.24 down down correct
PSR.US Invesco Active U.S. Real Estate Fund 20240416 0 81.78 81.78 80.78 80.85 4400 80.85 down down correct
PST.US ProShares UltraShort 7 20240416 0 24.95 25.0103 24.8324 24.92 260789 24.92 down down correct
PTBD.US Pacer Funds Trust 20240416 0 19.96 20.02 19.94 19.95 27800 19.8084 down down correct
PTIN.US Pacer Trendpilot International ETF 20240416 0 27.91 27.92 27.75 27.856 7100 27.856 down down correct
PULS.US PGIM Ultra Short Bond ETF 20240416 0 49.59 49.59 49.56 49.57 1610197 49.348 down down correct
PUTW.US WisdomTree Trust 20240416 0 32.34 32.43 32.14 32.2826 17271 31.9686 down down correct
PVI.US Invesco Exchange 20240416 0 24.82 24.89 24.82 24.85 3517 24.7927 up up correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20240416 0 86.64 87.05 86.42 86.77 13100 86.77 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20240416 0 54.49 54.49 53.98 54.18 30200 54.18 down down correct
PWZ.US Invesco Exchange 20240416 0 24.67 24.67 24.5099 24.54 84470 24.4731 down down correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20240416 0 35.74 35.76 35.2 35.63 48200 35.63 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20240416 0 47.89 47.89 47.54 47.68 136000 47.68 down down correct
PXH.US Invesco Exchange 20240416 0 18.96 19.05 18.91 18.97 170100 18.97 up up correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20240416 0 31.61 31.61 31.05 31.26 13200 31.26 down down correct
PZA.US Invesco Exchange 20240416 0 23.6 23.605 23.49 23.51 559404 23.4469 down down correct
PZT.US Invesco Exchange 20240416 0 22.68 22.725 22.6 22.62 28797 22.5657 down up incorrect
QAI.US IQ Hedge Multi 20240416 0 30.46 30.47 30.4 30.41 73300 30.41 down up incorrect
QARP.US DBX ETF Trust 20240416 0 47.157 47.24 47.11 47.11 1900 47.11 down up incorrect
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20240416 0 61.38 61.41 61.04 61.16 19000 61.16 down up incorrect
QDF.US FlexShares Trust 20240416 0 62.71 62.96 62.61 62.73 29400 62.73 up down incorrect
QDIV.US Global X S&P 500 Quality Dividend ETF 20240416 0 32.77 32.8274 32.77 32.7739 1152 32.689 up down incorrect
QDPL.US Pacer Funds Trust 20240416 0 34.54 34.59 34.31 34.47 56800 34.47 down up incorrect
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20240416 0 73.06 73.296 72.79 72.92 32300 72.92 down up incorrect
QEMM.US SPDR Index Shares Funds 20240416 0 56.04 56.04 55.88 55.9676 4966 55.9676 down up incorrect
QGRO.US American Century U.S. Quality Growth ETF 20240416 0 80.66 81.17 80.51 80.87 46500 80.87 up down incorrect
QID.US ProShares UltraShort QQQ 20240416 0 47.7 47.95 47.06 47.66 6014100 47.66 down up incorrect
QINT.US American Century Quality Diversified International ETF 20240416 0 47.6 47.73 47.55 47.58 34900 47.58 down up incorrect
QLD.US ProShares Ultra QQQ 20240416 0 82.06 83.14 81.61 82.12 4279600 82.12 up down incorrect
QLTA.US iShares Aaa 20240416 0 45.94 45.98 45.83 45.93 669682 45.7699 down up incorrect
QLV.US FlexShares US Quality Low Volatility Index Fund 20240416 0 58.65 58.67 58.48 58.494 3200 58.494 down up incorrect
QLVD.US FlexShares Developed Markets ex 20240416 0 25.56 25.585 25.56 25.585 300 25.585 up down incorrect
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20240416 0 23.552 23.552 23.552 23.552 0 23.552
QPX.US AdvisorShares Q Dynamic Growth ETF 20240416 0 31.293 31.34 31.293 31.34 1900 31.34 up up correct
QQH.US HCM Defender 100 Index ETF 20240416 0 52.76 53.03 52.76 52.78 29500 52.78 up up correct
QQQE.US Direxion NASDAQ 20240416 0 84.8 85.3 84.52 84.93 271700 84.93 up up correct
QRFT.US QRAFT AI 20240416 0 46.629 46.629 46.629 46.629 100 46.629
QTUM.US Defiance Quantum ETF 20240416 0 57.65 58.03 57.44 57.78 49900 57.78 up up correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20240416 0 39.6348 39.6348 39.6348 39.6348 103 39.6348
QUS.US SPDR MSCI USA StrategicFactors ETF 20240416 0 139.85 140.03 139.35 139.41 28300 139.41 down down correct
QVML.US Invesco Exchange 20240416 0 29.971 29.971 29.971 29.971 218 29.971
QVMM.US Invesco Exchange 20240416 0 26.54 26.54 26.506 26.506 600 26.506 down down correct
QVMS.US Invesco Exchange 20240416 0 23.85 24.025 23.84 24.016 800 24.016 up up correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20240416 0 115.87 115.87 114.91 115.076 11700 115.076 down down correct
RAAX.US VanEck Inflation Allocation ETF 20240416 0 27.12 27.3 26.91 27.13 17600 27.13 up up correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20240416 0 33.38 33.44 33.38 33.387 800 33.387 up up correct
RAVI.US FlexShares Ready Access Variable Income Fund 20240416 0 75.31 75.31 75.25 75.2584 27751 74.9267 down down correct
RAYC.US The Advisors' Inner Circle Fund III 20240416 0 13.625 13.66 13.62 13.643 27600 13.643 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20240416 0 43.02 43.02 42.51 42.68 33100 42.68 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20240416 0 34.7591 34.7591 34.7591 34.7591 14 34.7591
RECS.US Columbia ETF Trust I 20240416 0 30.05 30.05 29.84 29.92 70400 29.92 down down correct
REET.US iShares Global REIT ETF 20240416 0 22.08 22.105 21.895 21.98 643700 21.98 down down correct
REK.US ProShares Short Real Estate 20240416 0 20.2 20.35 20.16 20.3 221800 20.3 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20240416 0 8.01 8.14 7.81 8.06 248300 8.06 up up correct
REVS.US Columbia Research Enhanced Value ETF 20240416 0 22.5901 22.6343 22.5861 22.6343 1013 22.6343 up up correct
REW.US ProShares UltraShort Technology 20240416 0 14.61 14.65 14.46 14.55 12300 14.55 down down correct
REZ.US iShares Trust 20240416 0 68.74 68.74 67.99 68.06 95100 68.06 down down correct
RFCI.US ALPS ETF Trust 20240416 0 21.82 21.82 21.78 21.8097 1586 21.7446 down down correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20240416 0 48.7 48.86 48.7 48.7967 1988 48.749 up up correct
RFFC.US RiverFront Dynamic US Flex 20240416 0 51.03 51.14 51.03 51.067 300 51.067 up up correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20240416 0 47.7 47.98 47.46 47.77 73000 47.77 up up correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20240416 0 110.71 110.71 109.67 110.41 22846 110.41 down down correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20240416 0 45.64 45.69 45.27 45.5 383086 45.5 down down correct
RHRX.US Starboard Investment Trust 20240416 0 14.111 14.111 14.111 14.111 100 14.111
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20240416 0 31.24 31.25 31.1 31.185 39126 31.185 down down correct
RHTX.US Starboard Investment Trust 20240416 0 14.448 14.448 14.448 14.448 0 14.448
RIET.US Hoya Capital High Dividend Yield ETF 20240416 0 9.74 9.75 9.55 9.61 63900 9.61 down down correct
RIGS.US RiverFront Strategic Income Fund 20240416 0 22.46 22.4981 22.44 22.4599 9608 22.3774 down down correct
RINF.US ProShares Inflation Expectations ETF 20240416 0 33.12 33.12 33.1 33.1 1900 33.1 down down correct
RISN.US Inspire Tactical Balanced ESG ETF 20240416 0 25.7 25.75 25.598 25.628 10100 25.628 down down correct
RISR.US FolioBeyond Rising Rates ETF 20240416 0 34.85 34.85 34.2 34.46 37300 34.2693 down down correct
RLY.US SSGA Active Trust 20240416 0 27.82 27.82 27.56 27.67 124600 27.67 down down correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20240416 0 22.605 22.65 22.574 22.614 7100 22.614 up up correct
ROBO.US Robo Global Robotics and Automation Index ETF 20240416 0 54.22 54.488 53.84 54.17 52500 54.17 down down correct
RODM.US Lattice Strategies Trust 20240416 0 26.98 26.99 26.81 26.89 254200 26.89 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20240416 0 41.92 42.1673 41.92 42.1673 3948 42.1673 up up correct
ROM.US ProShares Trust 20240416 0 56.82 57.27 56.23 56.7 51800 56.7 down down correct
ROOF.US IQ U.S. Real Estate Small Cap ETF 20240416 0 18.38 18.38 18.3566 18.3566 344 18.3566 down down correct
RORO.US ATAC US Rotation ETF 20240416 0 16.99 17.09 16.99 17.049 34300 17.049 up up correct
ROSC.US Hartford Multifactor Small Cap ETF 20240416 0 39.2297 39.2297 39.0677 39.0677 266 39.0677 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20240416 0 45.92 45.96 45.7 45.78 22800 45.78 down down correct
RPAR.US RPAR Risk Parity ETF 20240416 0 18.6 18.6 18.47 18.564 128300 18.564 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20240416 0 34.73 35.07 34.65 34.93 295000 34.93 up up correct
RPV.US Invesco S&P 500 Pure Value ETF 20240416 0 82.98 82.98 82 82.18 166200 82.18 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20240416 0 160.41 160.54 159.2 159.69 7389600 159.69 down down correct
RSPE.US Invesco Exchange 20240416 0 24.32 24.35 24.32 24.339 400 24.339 up up correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20240416 0 34.61 34.615 34.3906 34.4568 18271 34.4568 down down correct
RUFF.US ETF Opportunities Trust 20240416 0 23.96 24.099 23.935 24.013 5100 24.013 up up correct
RVNU.US DBX ETF Trust 20240416 0 25.27 25.27 25.14 25.1693 13623 25.1077 down down correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20240416 0 39.46 39.59 39.09 39.41 142700 39.41 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20240416 0 108.07 108.12 107 107.82 23100 107.82 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20240416 0 90.07 90.07 89.27 89.56 110000 89.56 down down correct
RWM.US ProShares Short Russell2000 20240416 0 21.75 21.88 21.57 21.68 3584600 21.68 down down correct
RWO.US SPDR Index Shares Funds 20240416 0 40.07 40.07 39.67 39.74 66900 39.74 down down correct
RWR.US SPDR Dow Jones REIT ETF 20240416 0 88.1 88.1 86.8 87.11 285300 87.11 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20240416 0 24.64 24.64 24.41 24.46 21300 24.46 down down correct
RXD.US ProShares UltraShort Health Care 20240416 0 11.66 11.66 11.51 11.59 7800 11.59 down down correct
RXI.US iShares Trust 20240416 0 158.22 158.31 157.76 157.85 8600 157.85 down down correct
RXL.US ProShares Ultra Health Care 20240416 0 93.17 93.17 93.17 93.17 200 93.17
RYJ.US Invesco Raymond James SB 20240416 0 62.91 63.17 62.91 63.0489 1920 63.0489 up up correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20240416 0 45.85 46.032 45.5571 45.9879 1608 45.9879 up up correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20240416 0 97.565 98.34 97.565 98.2541 4432 98.2541 up up correct
SAA.US ProShares Trust 20240416 0 21.83 21.92 21.81 21.9193 3575 21.9193 up up correct
SAEF.US Schwab Strategic Trust 20240416 0 22.56 22.599 22.52 22.524 2300 22.524 down down correct
SBB.US ProShares Short SmallCap600 20240416 0 16.9 16.94 16.78 16.784 10232 16.784 down down correct
SBIO.US ALPS ETF Trust 20240416 0 32.55 32.84 32.547 32.547 6900 32.547 down down correct
SCC.US ProShares UltraShort Consumer Services 20240416 0 16.3499 16.43 16.186 16.2875 10347 16.2875 down down correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20240416 0 33.415 33.415 33.415 33.415 100 33.415
SCHA.US Schwab U.S. Small 20240416 0 45.64 45.99 45.36 45.7 1420800 45.7 up up correct
SCHB.US Schwab U.S. Broad Market ETF 20240416 0 58.68 58.85 58.35 58.48 1361800 58.48 down down correct
SCHC.US Schwab Strategic Trust 20240416 0 34.19 34.29 34.02 34.12 497400 34.12 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20240416 0 76.42 76.48 75.8 75.93 3327600 75.93 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20240416 0 24.72 24.79 24.63 24.67 988000 24.67 down down correct
SCHF.US Schwab Strategic Trust 20240416 0 37.3 37.4 37.1 37.21 7975600 37.21 down down correct
SCHG.US Schwab Strategic Trust 20240416 0 90.32 90.82 89.95 90.27 1750000 90.27 down down correct
SCHH.US Schwab U.S. REIT ETF 20240416 0 18.88 18.88 18.61 18.67 4036500 18.67 down down correct
SCHI.US Schwab 5 20240416 0 43.1 43.13 42.995 43.11 583300 42.9217 up up correct
SCHJ.US Schwab 1 20240416 0 47.76 47.76 47.69 47.73 45100 47.5739 down down correct
SCHK.US Schwab 1000 ETF 20240416 0 48.78 48.92 48.51 48.64 207200 48.64 down down correct
SCHM.US Schwab U.S. Mid 20240416 0 76.46 76.77 75.89 76.4 315100 76.4 down down correct
SCHO.US Schwab Short 20240416 0 47.84 47.85 47.805 47.83 744477 47.663 down down correct
SCHP.US Schwab U.S. TIPS ETF 20240416 0 51.18 51.25 51.1 51.16 1145117 50.952 down down correct
SCHQ.US Schwab Long 20240416 0 31.51 31.68 31.43 31.61 268500 31.4895 up up correct
SCHR.US Schwab Strategic Trust 20240416 0 47.87 47.9399 47.8 47.85 979445 47.701 down down correct
SCHV.US Schwab Strategic Trust 20240416 0 72.31 72.31 71.73 71.83 291600 71.83 down down correct
SCHX.US Schwab U.S. Large 20240416 0 59.83 60.01 59.51 59.64 2414100 59.64 down down correct
SCHY.US Schwab Strategic Trust 20240416 0 23.27 23.27 23.1 23.23 172800 23.23 down down correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20240416 0 44.67 44.6795 44.5599 44.66 752674 44.5186 down down correct
SCJ.US iShares MSCI Japan Small 20240416 0 72.53 72.72 72.25 72.43 73900 72.43 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20240416 0 15.01 15.13 14.87 14.99 1501500 14.99 down down correct
SCRD.US SCRD 20240416 0 40.176 40.176 40.176 40.176 100 40.0055
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20240416 0 19.63 19.63 19.5 19.56 211800 19.56 down down correct
SDD.US ProShares UltraShort SmallCap600 20240416 0 20.45 20.6 20.16 20.33 5200 20.33 down down correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20240416 0 25.52 25.52 25.4274 25.4274 1129 25.2858 down down correct
SDIV.US Global X SuperDividend ETF 20240416 0 20.81 20.815 20.635 20.73 241800 20.5508 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20240416 0 51.22 51.22 50.78 50.92 35300 50.92 down down correct
SDOW.US ProShares UltraPro Short Dow30 20240416 0 18.18 18.58 18.15 18.45 18986000 18.45 up up correct
SDP.US ProShares UltraShort Utilities 20240416 0 12.36 12.67 12.36 12.62 6700 12.62 up up correct
SDS.US ProShares UltraShort S&P500 20240416 0 26.79 27.08 26.62 26.93 20110400 26.93 up up correct
SDY.US SPDR S&P Dividend ETF 20240416 0 125.29 125.3 124.42 124.6 256900 124.6 down down correct
SEF.US ProShares Short Financials 20240416 0 10.76 10.88 10.76 10.86 40100 10.86 up up correct
SEIX.US Virtus ETF Trust II 20240416 0 23.965 23.99 23.96 23.97 21200 23.7702 up up correct
SFY.US Tidal ETF Trust 20240416 0 17.96 18.025 17.89 17.92 361600 17.92 down down correct
SFYF.US SoFi Social 50 ETF 20240416 0 30.51 30.672 30.51 30.672 891 30.672 up up correct
SFYX.US Tidal ETF Trust 20240416 0 13.16 13.24 13.1 13.203 44500 13.203 up up correct
SGDJ.US Sprott Funds Trust 20240416 0 32.27 32.469 31.51 32.35 23900 32.35 up up correct
SGDM.US Sprott Gold Miners ETF 20240416 0 26.29 26.29 25.62 26.04 26800 26.04 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20240416 0 22.73 22.92 22.59 22.85 4915900 22.85 up up correct
SGOV.US iShares Trust 20240416 0 100.51 100.52 100.5 100.5 4850000 100.0733 down down correct
SH.US ProShares Short S&P500 20240416 0 12.33 12.4 12.293 12.37 30197090 12.37 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20240416 0 101.94 102.31 101.79 101.79 3100 101.79 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20240416 0 47.2 47.21 47.145 47.17 248738 47.0966 down down correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20240416 0 40.154 40.154 40.154 40.154 0 40.154
SHYG.US iShares Trust 20240416 0 41.74 41.75 41.6025 41.64 2314998 41.4051 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20240416 0 43.67 43.67 43.5292 43.5455 7208 43.2753 down down correct
SIFI.US Harbor Scientific Alpha Income 20240416 0 42.41 42.41 42.41 42.41 158 42.2285
SIHY.US Harbor ETF Trust 20240416 0 44.32 44.32 44.31 44.31 10300 44.0491 down down correct
SIJ.US ProShares UltraShort Industrials 20240416 0 10 10.05 9.99 9.99 2800 9.99 down down correct
SIL.US Global X Silver Miners ETF 20240416 0 30.63 30.74 29.91 30.65 1402300 30.65 up up correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20240416 0 10.9 10.95 10.62 10.91 2653980 10.91 up up correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20240416 0 32.24 32.24 31.89 32.1025 3819 32.1025 down down correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20240416 0 27.3 27.3 26.74 27.01 2827100 27.01 down up incorrect
SIXA.US 6 Meridian Mega Cap Equity ETF 20240416 0 39.63 39.75 39.56 39.608 6900 39.5677 down up incorrect
SIXH.US 6 Meridian Hedged Equity 20240416 0 35.03 35.04 34.92 34.981 4800 34.9489 down up incorrect
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20240416 0 33.16 33.16 33.044 33.044 5600 33.0253 down up incorrect
SIXS.US 6 Meridian Small Cap Equity ETF 20240416 0 44.54 44.55 44.52 44.52 5700 44.4959 down up incorrect
SIZE.US iShares MSCI USA Size Factor ETF 20240416 0 134.01 134.53 133.57 134 4500 134 down up incorrect
SJB.US ProShares Trust 20240416 0 17.49 17.5224 17.44 17.5 142733 17.5 up down incorrect
SJNK.US SPDR Series Trust 20240416 0 24.75 24.75 24.67 24.69 6017408 24.5314 down up incorrect
SKF.US ProShares UltraShort Financials 20240416 0 13.21 13.45 13.2 13.4 39200 13.4 up down incorrect
SLV.US iShares Silver Trust 20240416 0 26.07 26.07 25.55 25.8 56256200 25.8 down up incorrect
SLX.US VanEck Vectors Steel ETF 20240416 0 69.97 70.4 69.27 70.33 16900 70.33 up down incorrect
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20240416 0 82.17 82.56 81.51 82.27 239200 82.27 up down incorrect
SLYV.US SPDR S&P 600 Small Cap Value ETF 20240416 0 76.44 76.85 75.79 76.36 202900 76.36 down up incorrect
SMDD.US ProShares UltraPro Short MidCap400 20240416 0 12.29 12.569 12.201 12.2894 9749 12.2894 down up incorrect
SMDY.US Syntax ETF Trust 20240416 0 40.719 40.719 40.719 40.719 100 40.719
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20240416 0 5.7 5.7 5.41 5.54 40377 5.4598 down up incorrect
SMLE.US DBX ETF Trust 20240416 0 25.491 25.491 25.491 25.491 100 25.491
SMLF.US iShares MSCI USA Small 20240416 0 59.29 59.604 58.875 59.33 31900 59.33 up down incorrect
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20240416 0 104.06 104.22 103.77 103.98 3000 103.98 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20240416 0 49.66 49.74 49.66 49.68 30810 49.55 up up correct
SMN.US ProShares Trust 20240416 0 7.6 7.67 7.58 7.6 5200 7.6
SMOG.US VanEck Vectors Low Carbon Energy ETF 20240416 0 91.65 91.74 91.11 91.41 2800 91.41 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20240416 0 46.2 46.27 45.91 46.01 161200 46.01 down down correct
SOXL.US Direxion Shares ETF Trust 20240416 0 39.75 41.17 39.21 40.54 62696180 40.54 up up correct
SOXS.US Direxion Shares ETF Trust 20240416 0 36.57 37.1099 35.31 35.86 15464910 35.86 down down correct
SOYB.US Teucrium Soybean 20240416 0 24.65 24.69 24.5 24.52 21200 24.52 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20240416 0 24.52 24.57 24.49 24.54 1522198 24.4614 up up correct
SPAX.US Tidal ETF Trust 20240416 0 20.17 20.308 20.12 20.2019 5478 20.2019 up up correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20240416 0 28.13 28.16 28.06 28.13 592000 28.0047
SPCX.US Collaborative Investment Series Trust 20240416 0 23.326 23.4 23.326 23.33 200 23.33 up up correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20240416 0 30.25 30.35 30.229 30.262 14700 30.262 up up correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20240416 0 12.65 12.73 12.62 12.69 9178500 12.69 up up correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20240416 0 29.57 29.57 29.4042 29.4042 1340 29.3108 down down correct
SPDW.US SPDR Portfolio Developed World ex 20240416 0 34.27 34.38 34.1 34.21 6022200 34.21 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20240416 0 35.38 35.45 35.24 35.3 4108100 35.3 down down correct
SPEU.US SPDR Portfolio Europe ETF 20240416 0 40.5 40.5 40.22 40.35 25300 40.35 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20240416 0 8.95 8.98 8.92 8.945 30251 8.8999 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20240416 0 57.36 57.55 57.1 57.27 68300 57.27 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20240416 0 102.04 102.04 100.99 101.52 385800 101.52 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20240416 0 81.45 81.78 80.79 81.21 712800 81.21 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20240416 0 42.46 42.47 42.03 42.08 1027297 41.9427 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20240416 0 58.82 59.03 58.55 58.75 1686400 58.75 down down correct
SPHY.US SPDR Series Trust 20240416 0 22.94 22.94 22.82 22.82 4420300 22.668 down down correct
SPIB.US SPDR Series Trust 20240416 0 32.06 32.06 31.975 32.02 4646244 31.8988 down down correct
SPIP.US SPDR Series Trust 20240416 0 25.02 25.16 25.02 25.11 172200 24.9373 up up correct
SPLB.US SPDR Series Trust 20240416 0 21.9 21.97 21.795 21.93 486931 21.8344 up up correct
SPLG.US SPDR Portfolio S&P 500 ETF 20240416 0 59.37 59.57 59.07 59.22 10809100 59.22 down down correct
SPLV.US Invesco Exchange 20240416 0 62.89 62.94 62.55 62.61 3059901 62.5007 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20240416 0 20.97 21 20.92 20.97 1465200 20.9079
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20240416 0 50.06 50.29 49.7 50.03 1442700 50.03 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20240416 0 78.05 78.57 77.78 78.06 405200 78.06 up up correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20240416 0 9.83 9.95 9.77 9.8 137800 9.8 down down correct
SPRE.US Tidal ETF Trust 20240416 0 18.72 18.773 18.5 18.57 50800 18.5031 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20240416 0 29.52 29.53 29.49 29.52 1642812 29.3992
SPSK.US Tidal ETF Trust 20240416 0 17.51 17.5792 17.47 17.49 120387 17.4581 down down correct
SPSM.US SPDR Series Trust 20240416 0 40.03 40.3 39.76 40.06 1749600 40.06 up up correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20240416 0 27.5 27.54 27.4599 27.5 1615088 27.4146
SPTL.US SPDR Series Trust 20240416 0 26.11 26.255 26.0401 26.2 4477583 26.114 up up correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20240416 0 61.79 61.99 61.47 61.6 490500 61.6 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20240416 0 28.69 28.71 28.68 28.7 727191 28.5979 up up correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20240416 0 36.55 36.55 36.18 36.24 15473 36.24 down down correct
SPUS.US Tidal ETF Trust 20240416 0 36.73 36.86 36.57 36.68 137200 36.6538 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20240416 0 114.4 114.88 113.46 114.18 14900 114.18 down down correct
SPVM.US Invesco Exchange 20240416 0 53.83 53.83 53.4156 53.4156 1044 53.4156 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20240416 0 47.57 47.57 46.9581 47.0595 7737 47.0595 down down correct
SPXB.US ProShares S&P 500 Bond ETF 20240416 0 72.7178 72.7178 72.7178 72.7178 46 72.7178
SPXE.US ProShares S&P 500 ex 20240416 0 53.944 53.944 53.8959 53.9103 967 53.9103 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20240416 0 119.53 120.62 117.59 118.52 5997700 118.52 down down correct
SPXN.US ProShares S&P 500 ex 20240416 0 54.71 54.71 54.52 54.605 2400 54.605 down down correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20240416 0 9.76 9.92 9.67 9.85 57316200 9.85 up up correct
SPXT.US ProShares S&P 500 ex 20240416 0 81.06 81.145 80.976 81.04 3100 81.04 down down correct
SPXU.US ProShares UltraPro Short S&P500 20240416 0 36.08 36.66 35.75 36.38 11066340 36.38 up up correct
SPXV.US ProShares S&P 500 ex 20240416 0 53.7218 53.7218 53.7218 53.7218 126 53.7218
SPY.US SPDR S&P 500 ETF Trust 20240416 0 504.94 506.5 502.21 503.53 73484000 503.53 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20240416 0 33.16 33.32 33.09 33.186 6800 33.186 up up correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20240416 0 38.5 38.5 38.04 38.1 1361300 38.1 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20240416 0 71.4 71.84 71.16 71.35 9668300 71.35 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20240416 0 47.71 47.73 47.3 47.41 3099200 47.41 down down correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20240416 0 41.2 41.34 41.03 41.1 47200 41.1 down down correct
SQEW.US Two Roads Shared Trust 20240416 0 31.01 31.12 30.9108 31.0525 6984 31.0525 up up correct
SRLN.US SPDR Blackstone Senior Loan ETF 20240416 0 41.78 41.83 41.72 41.72 2722640 41.4096 down down correct
SRS.US ProShares Trust 20240416 0 17.17 17.62 17.14 17.5 98800 17.5 up up correct
SRTY.US ProShares Trust 20240416 0 32 32.51 31.16 31.7 2943800 31.7 down down correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20240416 0 26.22 26.27 25.919 25.95 59700 25.95 down down correct
SSG.US ProShares UltraShort Semiconductors 20240416 0 13.29 13.29 12.78 12.84 36700 12.84 down down correct
SSLY.US Syntax Stratified SmallCap ETF 20240416 0 41.957 41.957 41.957 41.957 0 41.957
SSO.US ProShares Ultra S&P500 20240416 0 71.92 72.39 71.17 71.55 10112900 71.55 down down correct
SSPY.US Syntax ETF Trust 20240416 0 72.8 72.8237 72.7 72.7282 887 72.7282 down down correct
STIP.US iShares 0 20240416 0 99.21 99.255 99.13 99.13 764769 98.5181 down down correct
STNC.US Stance Equity ESG Large Cap Core ETF 20240416 0 28.97 29.13 28.97 28.99 19200 28.99 up up correct
STPZ.US PIMCO 1 20240416 0 51.23 51.2603 51.21 51.22 22447 51.0701 down down correct
SUB.US iShares Short 20240416 0 104.33 104.415 103.53 104.36 579396 104.1816 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20240416 0 104.38 104.62 103.8 104.06 115693 104.06 down down correct
SVOL.US Simplify Volatility Premium ETF 20240416 0 21.82 21.89 21.65 21.84 681600 21.548 up up correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20240416 0 26.41 26.52 26.29 26.34 29100 26.34 down down correct
SXQG.US 6 Meridian Quality Growth ETF 20240416 0 27.23 27.23 27.187 27.187 11300 27.187 down down correct
SXUS.US Janus Detroit Street Trust 20240416 0 16.91 16.91 16.87 16.88 1089 16.88 down down correct
SYUS.US Syntax Stratified U.S. Total Market ETF 20240416 0 45.778 45.778 45.778 45.778 100 45.778
SZK.US ProShares UltraShort Consumer Goods 20240416 0 14.92 14.92 14.89 14.9 1400 14.9 down down correct
SZNE.US Pacer Funds Trust 20240416 0 37.175 37.32 37.175 37.277 700 37.277 up up correct
TAGG.US TagLikeMe Corp 20240416 0 41.22 41.22 41.15 41.173 697 41.0247 down down correct
TAGS.US Teucrium Commodity Trust 20240416 0 27.3 27.3 26.95 27.08 1100 27.08 down down correct
TAN.US Invesco Exchange 20240416 0 40.11 40.33 39.58 39.74 2256064 39.74 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20240416 0 49.97 49.9807 49.841 49.9 34419 49.7462 down down correct
TBF.US ProShares Short 20+ Year Treasury 20240416 0 24.9 24.99 24.77 24.84 606200 24.84 down down correct
TBT.US ProShares UltraShort 20+ Year Treasury 20240416 0 37.92 38.13 37.46 37.66 899100 37.66 down up incorrect
TBUX.US T. Rowe Price Exchange 20240416 0 49.47 49.47 49.361 49.376 22500 49.1637 down up incorrect
TBX.US ProShares Trust 20240416 0 30.37 30.4024 30.2976 30.35 17004 30.35 down up incorrect
TCHP.US T. Rowe Price Exchange 20240416 0 34.54 34.69 34.472 34.55 52500 34.55 up down incorrect
TDSB.US Exchange Listed Funds Trust 20240416 0 21.459 21.46 21.421 21.456 13800 21.456 down up incorrect
TDSC.US Exchange Listed Funds Trust 20240416 0 23.221 23.28 23.18 23.21 43400 23.21 down up incorrect
TDTF.US FlexShares iBoxx 5 20240416 0 23.18 23.21 23.15 23.17 160894 22.9958 down up incorrect
TDTT.US FlexShares Trust 20240416 0 23.52 23.53 23.485 23.49 180811 23.3167 down up incorrect
TDVG.US T. Rowe Price Exchange 20240416 0 36.63 36.63 36.39 36.476 170200 36.476 down up incorrect
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20240416 0 45.85 46.23 45.75 45.971 66900 45.971 up down incorrect
TECL.US Direxion Shares ETF Trust 20240416 0 72.14 73.37 71.18 72.03 2890300 72.03 down up incorrect
TECS.US Direxion Shares ETF Trust 20240416 0 8.45 8.55 8.29 8.47 22195700 8.47 up down incorrect
TEQI.US T. Rowe Price Equity Income ETF 20240416 0 38.01 38.01 37.69 37.774 7000 37.774 down up incorrect
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20240416 0 45.78 45.84 45.72 45.74 717022 45.6264 down up incorrect
TFLO.US iShares Treasury Floating Rate Bond ETF 20240416 0 50.56 50.57 50.56 50.57 2138827 50.3559 up down incorrect
TGRW.US T. Rowe Price Growth Stock ETF 20240416 0 33.66 33.711 33.52 33.622 3500 33.622 down up incorrect
THD.US iShares MSCI Thailand ETF 20240416 0 58.88 59.06 58.39 58.6 525500 58.6 down up incorrect
THNQ.US Robo Global Artificial Intelligence ETF 20240416 0 41.34 41.635 41.11 41.34 18300 41.34
TINT.US ProShares Trust 20240416 0 32.11 32.11 32.11 32.11 100 32.11
TINY.US ProShares Trust 20240416 0 47.15 48.047 47.15 48.047 2469 48.047 up down incorrect
TIP.US iShares TIPS Bond ETF 20240416 0 105.46 105.62 105.31 105.35 4094595 104.6579 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20240416 0 18.34 18.36 18.32 18.335 138190 18.2199 down down correct
TIPZ.US PIMCO ETF Trust 20240416 0 52.04 52.1195 51.9805 52.0402 19633 51.6209 up up correct
TIXT.US TELUS International (Cda) Inc 20240416 0 8.4 8.53 8.19 8.43 103200 8.43 up up correct
TLH.US iShares Trust 20240416 0 98.74 99.23 98.53 99.04 726100 98.6911 up up correct
TLTD.US FlexShares Morningstar Developed Markets ex 20240416 0 68.85 68.97 68.68 68.85 29300 68.85
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20240416 0 49.77 49.98 49.77 49.91 2300 49.91 up up correct
TMF.US Direxion Shares ETF Trust 20240416 0 43.94 44.7 43.52 44.33 8491200 44.33 up up correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20240416 0 41.12 41.48 40.43 40.76 3544800 40.76 down down correct
TNA.US Direxion Shares ETF Trust 20240416 0 33.51 34.43 32.94 33.82 22133500 33.82 up up correct
TOK.US iShares MSCI Kokusai ETF 20240416 0 103.12 103.49 103.12 103.15 2100 103.15 up up correct
TOLZ.US ProShares Trust 20240416 0 43.1969 43.23 42.99 43.115 55497 43.115 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20240416 0 38.91 38.99 38.8812 38.96 250167 38.7909 up up correct
TOTR.US T. Rowe Price Exchange 20240416 0 39.355 39.392 39.352 39.352 600 39.1785 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20240416 0 34.59 34.59 34.24 34.31 14400 34.2696 down down correct
TPHE.US Timothy Plan 20240416 0 23.4 23.45 23.36 23.43 2500 23.4017 up up correct
TPIF.US Timothy Plan International ETF 20240416 0 26.01 26.01 25.76 25.861 7100 25.7619 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20240416 0 32.62 33.05 32.269 32.635 4300 32.635 up up correct
TPSC.US Timothy Plan US Small Cap Core ETF 20240416 0 34.29 34.33 33.984 34.234 23700 34.2155 down down correct
TPYP.US Tortoise North American Pipeline Fund 20240416 0 26.5777 26.7009 26.56 26.6316 18476 26.6316 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20240416 0 30.54 30.54 30.4 30.429 9300 30.429 down down correct
TSPA.US T. Rowe Price US Equity Research ETF 20240416 0 31.56 31.77 31.55 31.613 41900 31.613 up down incorrect
TTT.US ProShares Trust 20240416 0 85.22 86.02 84 84.3953 28459 84.3953 down up incorrect
TWIO.US Spinnaker ETF Series 20240416 0 8.69 8.72 8.69 8.69 23600 8.69
TWM.US ProShares UltraShort Russell2000 20240416 0 12.28 12.4 12.06 12.19 3669700 12.19 down up incorrect
TYD.US Direxion Daily 7 20240416 0 23.44 23.63 23.37 23.53 99500 23.53 up down incorrect
TYO.US Direxion Daily 7 20240416 0 15.45 15.47 15.32 15.39 45100 15.39 down up incorrect
TZA.US Direxion Daily Small Cap Bear 3X Shares 20240416 0 21.19 21.54 20.64 21.01 23186670 21.01 down up incorrect
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20240416 0 21.29 21.31 20.8 21.19 13100 21.19 down up incorrect
UBR.US ProShares Ultra MSCI Brazil Capped 20240416 0 24.51 24.51 24.21 24.21 800 24.21 down up incorrect
UBT.US ProShares Trust 20240416 0 17.58 17.72 17.47 17.68 53900 17.68 up down incorrect
UCC.US ProShares Trust 20240416 0 32.7994 32.9397 32.7994 32.9397 169 32.9397 up down incorrect
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20240416 0 25.85 27.36 25.85 25.965 1000 25.965 up down incorrect
UCO.US ProShares Ultra Bloomberg Crude Oil 20240416 0 35.26 35.53 34.94 35.28 1653600 35.28 up down incorrect
UCON.US First Trust Exchange 20240416 0 24.21 24.24 24.19 24.23 320047 24.1302 up down incorrect
UDN.US Invesco DB US Dollar Index Bearish Fund 20240416 0 17.69 17.7101 17.65 17.65 32732 17.65 down up incorrect
UDOW.US ProShares Trust 20240416 0 73.52 73.63 71.97 72.51 3766300 72.51 down up incorrect
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20240416 0 45.23 45.23 45.07 45.09 1600 45.09 down up incorrect
UGA.US United States Gasoline Fund LP 20240416 0 73.19 73.88 72.83 73.76 72300 73.76 up down incorrect
UGE.US ProShares Ultra Consumer Goods 20240416 0 16.06 16.08 16.06 16.08 1700 16.08 up down incorrect
UGL.US ProShares Trust II 20240416 0 82.38 83.78 81.45 83.21 399200 83.21 up down incorrect
UITB.US VictoryShares USAA Core Intermediate 20240416 0 45.08 45.14 45.02 45.12 63259 44.9862 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20240416 0 46.345 46.345 46.29 46.29 363 46.1117 down down correct
UJB.US ProShares Ultra High Yield 20240416 0 65.74 65.74 65.73 65.73 3300 65.73 down down correct
ULE.US ProShares Trust II 20240416 0 11 11.03 10.95 10.99 4200 10.99 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20240416 0 40.31 40.33 40.31 40.33 87637 40.1589 up up correct
ULTR.US IQ Ultra Short Duration ETF 20240416 0 47.91 47.91 47.8974 47.8974 116 47.8974 down down correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20240416 0 71.9531 71.9531 71.9531 71.9531 58 71.9437
UMDD.US ProShares UltraPro MidCap400 20240416 0 23.12 23.42 22.62 23.03 23100 23.03 down down correct
UMI.US USCF Midstream Energy Income Fund 20240416 0 39 39.01 38.74 38.815 21900 38.8118 down down correct
UNG.US United States Natural Gas Fund LP 20240416 0 14.15 15 13.87 14.48 13329100 14.48 up up correct
UNL.US United States 12 Month Natural Gas Fund LP 20240416 0 7.7 7.92 7.65 7.83 77800 7.83 up up correct
UPRO.US ProShares UltraPro S&P500 20240416 0 62.92 63.5 61.9 62.37 8826600 62.37 down down correct
UPV.US ProShares Ultra FTSE Europe 20240416 0 57.52 57.5959 57.52 57.5959 443 57.5959 up up correct
UPW.US ProShares Ultra Utilities 20240416 0 51.16 51.16 51.16 51.16 400 51.16
URA.US Global X Funds 20240416 0 28.97 29.24 28 28.89 4359400 28.89 down down correct
URE.US ProShares Ultra Real Estate 20240416 0 52.25 52.25 50.48 50.67 6700 50.67 down down correct
URNM.US North Shore Global Uranium Mining ETF 20240416 0 50.53 50.65 48.19 49.97 981846 49.97 down down correct
URTH.US iShares MSCI World ETF 20240416 0 139.23 139.65 138.64 138.98 174500 138.98 down down correct
URTY.US ProShares Trust 20240416 0 39.41 40.55 38.8 39.86 1602100 39.86 up up correct
USAI.US Pacer American Energy Independence ETF 20240416 0 30.4171 30.4405 30.36 30.4405 5754 30.3253 up up correct
USCI.US United States Commodity Index Funds Trust 20240416 0 63.43 63.43 62.87 63.08 81000 63.08 down down correct
USD.US ProShares Ultra Semiconductors 20240416 0 90.38 92.9099 89.6 91.88 246595 91.88 up up correct
USDU.US WisdomTree Trust 20240416 0 26.66 26.74 26.66 26.7 173100 26.7 up up correct
USFR.US WisdomTree Trust 20240416 0 50.44 50.46 50.44 50.46 5568846 50.2352 up up correct
USL.US United States 12 Month Oil Fund LP 20240416 0 41.34 41.47 41.22 41.39 7100 41.39 up up correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20240416 0 32.1 32.1 32.1 32.1 100 32.1
USO.US United States Oil Fund LP 20240416 0 81.31 81.72 81.01 81.33 4285400 81.33 up up correct
USRT.US iShares Core U.S. REIT ETF 20240416 0 50.12 50.12 49.56 49.75 356500 49.75 down down correct
USSG.US DBX ETF Trust 20240416 0 47.23 47.4 47.06 47.221 23900 47.221 down down correct
UST.US ProShares Ultra 7 20240416 0 40.3 40.54 40.3 40.35 3600 40.35 up up correct
USTB.US VictoryShares USAA Core Short 20240416 0 49.67 49.67 49.32 49.39 310647 49.1937 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20240416 0 75.08 75.1566 74.79 75.12 3459 75.1146 up up correct
USVT.US USVT 20240416 0 29.618 29.78 29.618 29.752 200 27.4996 up up correct
UTES.US ETFis Series Trust I 20240416 0 47.04 47.04 46.5 46.5002 3112 46.5002 down down correct
UTRN.US Vesper U.S. Large Cap Short 20240416 0 24.81 24.81 24.81 24.81 200 24.81
UTSL.US Direxion Daily Utilities Bull 3X Shares 20240416 0 20.35 20.36 19.53 19.74 139000 19.74 down down correct
UUP.US Invesco DB US Dollar Index Trust 20240416 0 28.89 28.97 28.86 28.93 1490800 28.93 up up correct
UWM.US ProShares Ultra Russell2000 20240416 0 34.71 35.33 34.33 34.92 825800 34.92 up up correct
UXI.US ProShares Ultra Industrials 20240416 0 31.9 32.44 31.9 32.3 2200 32.3 up up correct
UYG.US ProShares Ultra Financials 20240416 0 60.94 61.13 59.89 60.06 36900 60.06 down down correct
UYM.US ProShares Ultra Basic Materials 20240416 0 26.57 26.64 26.26 26.38 13100 26.38 down down correct
VALQ.US American Century ETF Trust 20240416 0 55.23 55.473 55.145 55.267 3400 55.267 up up correct
VAW.US Vanguard Materials Index Fund ETF Shares 20240416 0 195.74 196.21 194.39 195.29 55200 195.29 down down correct
VB.US Vanguard Small 20240416 0 212.88 213.99 211.24 212.67 881700 212.67 down down correct
VBK.US Vanguard Small 20240416 0 241.8 243.84 240.5 242.42 255000 242.42 up up correct
VBND.US ETF Series Solutions 20240416 0 42.48 42.55 42.4 42.459 9000 42.459 down down correct
VBR.US Vanguard Small 20240416 0 179.03 179.63 177.5 178.65 545200 178.65 down down correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20240416 0 9.81 9.89 9.81 9.865 4662 9.865 up up correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20240416 0 16.83 16.83 16.63 16.657 500 16.657 down down correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20240416 0 298.2 299.77 296.69 298.18 40900 298.18 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20240416 0 194.99 195.42 194.38 194.95 107900 194.95 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20240416 0 132.24 132.79 130.45 131.57 865300 131.57 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20240416 0 47.95 48.08 47.685 47.85 16484090 47.85 down down correct
VEGA.US AdvisorShares Trust 20240416 0 39.95 39.95 39.77 39.83 2600 39.83 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20240416 0 36.82 36.96 36.66 36.77 10000 36.77 down down correct
VEGN.US US Vegan Climate ETF 20240416 0 44.49 44.58 44.49 44.567 1500 44.567 up up correct
VEU.US Vanguard FTSE All 20240416 0 56.33 56.5 56.07 56.24 8547300 56.24 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20240416 0 96.56 96.62 95.67 95.9 365200 95.9 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20240416 0 64.59 64.76 64.22 64.45 2334500 64.45 down down correct
VGT.US Vanguard World Fund 20240416 0 505.16 508.4 503.22 505.19 558100 505.19 up up correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20240416 0 255.4 255.4 253.59 253.81 343400 253.81 down down correct
VIDI.US ETF Series Solutions 20240416 0 24.06 24.08 23.92 24.08 40700 24.08 up up correct
VIG.US Vanguard Specialized Funds 20240416 0 174.91 174.97 173.7 173.98 711700 173.98 down down correct
VIOG.US Vanguard S&P Small 20240416 0 105.64 106.1 104.89 105.85 40400 105.85 up up correct
VIOO.US Vanguard Admiral Funds 20240416 0 94.6 95.01 93.76 94.65 143900 94.65 up up correct
VIOV.US Vanguard S&P Small 20240416 0 81.59 81.76 80.83 81.48 42700 81.48 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20240416 0 235.2 235.75 233.49 234.75 61000 234.75 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20240416 0 166.76 167.16 166.66 166.8 6800 166.8 up up correct
VNLA.US Janus Henderson Short Duration Income ETF 20240416 0 48.3 48.335 48.295 48.33 613196 48.1302 up up correct
VNMC.US Natixis ETF Trust II 20240416 0 34.567 34.567 34.567 34.567 0 34.567
VNQ.US Vanguard Specialized Funds 20240416 0 79.96 80.05 78.96 79.19 6598800 79.19 down down correct
VNSE.US Natixis ETF Trust II 20240416 0 32.105 32.105 32.105 32.105 100 32.105
VO.US Vanguard Mid 20240416 0 236.83 237.09 235 235.99 575400 235.99 down down correct
VOE.US Vanguard Mid 20240416 0 147.81 147.88 146.37 146.82 357700 146.82 down down correct
VOO.US Vanguard S&P 500 ETF 20240416 0 464.05 465.51 461.59 462.78 6761400 462.78 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20240416 0 297.11 298.57 296.28 297.08 136700 297.08 down down correct
VOOV.US Vanguard Admiral Funds 20240416 0 172.01 172.01 170.65 170.84 80400 170.84 down down correct
VOT.US Vanguard Mid 20240416 0 223.57 224.47 222.23 223.56 144000 223.56 down up incorrect
VOX.US Vanguard Communication Services Index Fund ETF Shares 20240416 0 128.57 129.28 128.09 128.39 355700 128.39 down up incorrect
VPC.US ETFis Series Trust I 20240416 0 21.9173 21.98 21.83 21.9548 11327 21.9548 up down incorrect
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20240416 0 72.23 72.39 71.83 72.04 385300 72.04 down up incorrect
VPU.US Vanguard Utilities Index Fund ETF Shares 20240416 0 137.69 137.69 135.67 136.04 130500 136.04 down up incorrect
VRAI.US Virtus Real Asset Income ETF 20240416 0 23.129 23.129 23.129 23.129 100 23.129
VRP.US Invesco Variable Rate Preferred ETF 20240416 0 23.49 23.5199 23.405 23.41 226857 23.2994 down up incorrect
VSLU.US ETF Opportunities Trust 20240416 0 31.59 31.6 31.442 31.53 17900 31.53 down up incorrect
VSS.US Vanguard FTSE All 20240416 0 112.63 112.72 111.89 112.27 191000 112.27 down up incorrect
VT.US Vanguard Total World Stock Index Fund ETF Shares 20240416 0 106.23 106.54 105.69 105.99 2299300 105.99 down up incorrect
VTEB.US Vanguard Tax 20240416 0 49.96 49.96 49.85 49.9 8290344 49.7688 down up incorrect
VTI.US Vanguard Index Funds 20240416 0 249.89 250.65 248.47 249.14 3466819 249.14 down up incorrect
VTV.US Vanguard Value Index Fund ETF Shares 20240416 0 155.78 155.78 154.5 154.82 2322100 154.82 down up incorrect
VUG.US Vanguard Growth Index Fund ETF Shares 20240416 0 334.8 336.94 333.78 335.08 2324751 335.08 up down incorrect
VUSE.US Vident Core U.S. Equity Fund 20240416 0 51.825 52.15 51.748 51.98 9900 51.98 up down incorrect
VV.US Vanguard Large 20240416 0 231.83 232.4 230.55 230.96 393900 230.96 down up incorrect
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20240416 0 40.85 40.99 40.72 40.83 16523300 40.83 down up incorrect
VXF.US Vanguard Extended Market Index Fund ETF Shares 20240416 0 163.62 164.58 162.44 163.6 321900 163.6 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20240416 0 115.64 115.64 114.62 114.91 1578400 114.91 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20240416 0 29.47 29.47 28.89 29.34 11800 29.34 down down correct
WBIF.US Absolute Shares Trust 20240416 0 29.12 29.12 28.93 29.0799 5862 29.0799 down down correct
WBIG.US WBI BullBear Yield 3000 ETF 20240416 0 24.0599 24.14 24.0599 24.1003 2477 24.0573 up up correct
WBIL.US WBI BullBear Quality 3000 ETF 20240416 0 33.21 33.3499 33.21 33.2829 2306 33.2829 up up correct
WBIY.US WBI Power Factor High Dividend ETF 20240416 0 28.55 28.61 28.543 28.547 6800 28.547 down down correct
WDIV.US SPDR Index Shares Funds 20240416 0 57.33 57.33 56.9 56.9821 11068 56.9821 down down correct
WEAT.US Teucrium Wheat 20240416 0 5.31 5.32 5.24 5.3 361245 5.3 down down correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20240416 0 16.77 17.32 16.64 16.98 532700 16.98 up up correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20240416 0 6.97 7.05 6.77 6.91 1004700 6.91 down down correct
WFH.US Direxion Work From Home ETF 20240416 0 53.23 53.59 53.23 53.503 2300 53.503 up up correct
WIP.US SPDR FTSE International Government Inflation 20240416 0 38.75 39.05 38.4 38.58 32699 38.291 down down correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20240416 0 34.68 34.68 34.49 34.59 1600 34.59 down down correct
WPS.US iShares Trust 20240416 0 26.63 26.71 26.61 26.6636 1100 26.6636 up up correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20240416 0 37.09 37.12 36.99 37.01 467000 37.01 down down correct
WWJD.US Inspire International ESG ETF 20240416 0 28.97 29.0099 28.7818 28.98 30199 28.98 up up correct
XAR.US SPDR S&P Aerospace & Defense ETF 20240416 0 132.64 133.76 131.97 133.21 85400 133.21 up down incorrect
XBI.US SPDR S&P Biotech ETF 20240416 0 85.68 86.49 85.13 85.61 11287900 85.61 down up incorrect
XCEM.US Columbia EM Core ex 20240416 0 29.91 30.04 29.781 29.96 634900 29.96 up down incorrect
XCLR.US Global X S&P 500® Collar 95 20240416 0 28.85 28.85 28.8471 28.8471 126 28.8471 down up incorrect
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20240416 0 91.68 91.76 89.93 90.75 99000 90.75 down up incorrect
XHB.US SPDR S&P Homebuilders ETF 20240416 0 102.16 102.16 100.35 101.56 3971500 101.56 down up incorrect
XHE.US SPDR Series Trust 20240416 0 82.53 83.1 82.07 82.69 9100 82.69 up down incorrect
XHS.US SPDR Series Trust 20240416 0 87.36 87.36 86.55 86.57 5400 86.57 down up incorrect
XITK.US SPDR Series Trust 20240416 0 136.671 137.95 136.671 137.787 8800 137.787 up down incorrect
XLB.US Materials Select Sector SPDR Fund 20240416 0 89 89.28 88.49 88.8 6777800 88.8 down up incorrect
XLC.US Communication Services Select Sector SPDR Fund 20240416 0 80.07 80.48 79.825 80.03 7501000 80.03 down up incorrect
XLE.US The Select Sector SPDR Trust 20240416 0 95.05 95.49 93.73 94.4 18248811 94.4 down up incorrect
XLF.US Financial Select Sector SPDR Fund 20240416 0 39.89 39.98 39.53 39.59 66751328 39.59 down up incorrect
XLG.US Invesco S&P 500 Top 50 ETF 20240416 0 41 41.18 40.81 40.93 1184734 40.93 down up incorrect
XLI.US Industrial Select Sector SPDR Fund 20240416 0 121.98 122.32 121.12 121.74 11046200 121.74 down up incorrect
XLK.US Technology Select Sector SPDR Fund 20240416 0 201.96 203.01 200.96 201.76 7457000 201.76 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20240416 0 73.23 73.325 72.93 73.11 12737600 73.11 down down correct
XLRE.US The Real Estate Select Sector SPDR Fund 20240416 0 36.46 36.51 35.915 36.03 11776160 36.03 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20240416 0 47.93 48.15 47.81 47.9 61600 47.9 down down correct
XLU.US The Select Sector SPDR Trust 20240416 0 63.41 63.48 62.55 62.77 16453800 62.77 down down correct
XLV.US Health Care Select Sector SPDR Fund 20240416 0 139.83 139.83 138.59 138.68 10170500 138.68 down down correct
XLY.US The Select Sector SPDR Trust 20240416 0 173.26 174.14 172.35 173.17 6435417 173.17 down down correct
XME.US SPDR Series Trust 20240416 0 60.33 61.51 59.82 61.36 3595300 61.36 up up correct
XMHQ.US Invesco S&P MidCap Quality ETF 20240416 0 104.27 104.32 103.2 103.9 291800 103.9 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20240416 0 53.77 53.9 53.4 53.68 22800 53.68 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20240416 0 108.85 109.37 107.89 108.83 134800 108.83 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20240416 0 50.91 51.12 50.58 51 12900 51 up up correct
XNTK.US SPDR NYSE Technology ETF 20240416 0 175.99 177.99 175.93 176.94 16800 176.94 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20240416 0 154.44 155.12 152.02 154.14 3780400 154.14 down down correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20240416 0 48.625 48.6737 48.5 48.5789 1028 48.5789 down down correct
XPH.US SPDR Series Trust 20240416 0 39.74 40.23 39.74 39.89 37900 39.89 up up correct
XPND.US First Trust Exchange 20240416 0 25.589 25.683 25.589 25.683 1100 25.683 up up correct
XPP.US ProShares Ultra FTSE China 50 20240416 0 12.73 12.76 12.52 12.65 7600 12.65 down down correct
XRLV.US Invesco S&P 500 ex 20240416 0 47.53 47.53 47.44 47.4904 969 47.4052 down down correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20240416 0 19.15 19.15 19.02 19.02 10800 18.8291 down down correct
XRT.US SPDR S&P Retail ETF 20240416 0 70.72 71.21 70.22 70.97 10533500 70.97 up up correct
XSD.US SPDR Series Trust 20240416 0 218.37 220.06 216.55 219.22 47700 219.22 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20240416 0 41.69 41.77 41.44 41.58 22300 41.58 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20240416 0 57.02 57.19 56.43 57.05 50000 57.05 up up correct
XSOE.US WisdomTree Emerging Markets ex 20240416 0 28.42 28.54 28.35 28.42 158600 28.42
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20240416 0 53.34 53.53 52.93 53.48 39300 53.48 up up correct
XSW.US SPDR S&P Software & Services ETF 20240416 0 142.73 144.03 142.73 143.4735 11830 143.4735 up up correct
XTL.US SPDR Series Trust 20240416 0 67.4797 68.0225 67.4797 67.9949 593 67.9949 up up correct
XTN.US SPDR S&P Transportation ETF 20240416 0 78.53 78.85 78.141 78.7237 5681 78.7237 up up correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20240416 0 19.53 19.6422 19.53 19.6422 434 19.6422 up up correct
XYLD.US Global X Funds 20240416 0 40.43 40.49 40.23 40.34 477200 39.9945 down down correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20240416 0 29.6 29.63 29.4 29.5 10100 29.3771 down down correct
YANG.US Direxion Shares ETF Trust 20240416 0 12.06 12.28 11.95 12.18 4415500 12.18 up up correct
YCL.US ProShares Ultra Yen 20240416 0 22.27 22.36 22.24 22.3 64907 22.3 up up correct
YCS.US ProShares UltraShort Yen 20240416 0 86.11 86.2 85.6996 86.11 14241 86.11
YINN.US Direxion Daily FTSE China Bull 3X Shares 20240416 0 18.14 18.34 17.81 17.96 4330300 17.96 down down correct
YLD.US Principal Exchange 20240416 0 18.76 18.8 18.72 18.74 21831 18.6303 down down correct
YOLO.US AdvisorShares Trust 20240416 0 3.84 3.84 3.69 3.78 23100 3.78 down down correct
YXI.US ProShares Short FTSE China 50 20240416 0 19.1 19.17 19.09 19.11 2900 19.11 up up correct
YYY.US Amplify ETF Trust 20240416 0 11.49 11.535 11.45 11.505 894220 11.3872 up up correct
ZHDG.US ZEGA Buy and Hedge ETF 20240416 0 18.22 18.32 18.09 18.219 3800 18.219 down down correct
ZIG.US ETF Series Solutions 20240416 0 35.99 36.165 35.53 36.165 6000 36.165 up up correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20240416 0 70.22 70.93 69.87 70.65 314900 70.65 up up correct
ZSL.US ProShares Trust II 20240416 0 12.65 13.13 12.65 12.9 2385000 12.9 up up correct

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