CollectAI

close-nyse_etfs

2024/05/10

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20240510 0 25.1 25.19 25.03 25.102 19700 25.102 up up correct
AAAU.US Goldman Sachs Physical Gold ETF 20240510 0 23.45 23.49 23.33 23.39 2284800 23.39 down down correct
ABEQ.US Absolute Core Strategy ETF 20240510 0 30.72 30.736 30.71 30.736 1000 30.736 up up correct
ACES.US ALPS Clean Energy ETF 20240510 0 29.56 29.73 28.74 28.83 112500 28.83 down down correct
ACTV.US Two Roads Shared Trust 20240510 0 33.54 33.54 33.44 33.525 5300 33.525 down down correct
ACVF.US ETF Opportunities Trust 20240510 0 39.57 39.69 39.57 39.624 3600 39.624 up up correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20240510 0 14.68 14.68 14.68 14.68 100 14.68
AEMB.US American Century Emerging Markets Bond ETF 20240510 0 38.3 38.313 38.3 38.313 200 38.313 up up correct
AFK.US VanEck Vectors Africa Index ETF 20240510 0 15.46 15.59 15.33 15.59 2800 15.59 up up correct
AFLG.US First Trust Active Factor Large Cap ETF 20240510 0 30.67 30.67 30.67 30.67 100 30.67
AFMC.US First Trust Active Factor Mid Cap ETF 20240510 0 29.945 29.945 29.945 29.945 100 29.945
AFSM.US First Trust Active Factor Small Cap ETF 20240510 0 28.864 28.864 28.864 28.864 100 28.864
AFTY.US Pacer Funds Trust 20240510 0 14.69 14.69 14.69 14.69 100 14.69
AGG.US iShares Core U.S. Aggregate Bond ETF 20240510 0 96.26 96.33 96.16 96.24 5326400 96.24 down down correct
AGGY.US WisdomTree Trust 20240510 0 42.75 42.77 42.689 42.71 66800 42.71 down down correct
AGOX.US Adaptive Growth Opportunities ETF 20240510 0 25.355 25.359 25 25 12000 25 down down correct
AGQ.US ProShares Trust II 20240510 0 36.74 36.93 35.75 36.16 1374900 36.16 down down correct
AGZ.US iShares Agency Bond ETF 20240510 0 107.09 107.1 107 107.04 12700 107.04 down down correct
AHYB.US American Century ETF Trust 20240510 0 45.13 45.14 45.13 45.133 700 45.133 up up correct
AIEQ.US AI Powered Equity ETF 20240510 0 35.34 35.34 35.145 35.2051 3599 35.2051 down down correct
ALTL.US Pacer Funds Trust 20240510 0 34.81 34.9251 34.8 34.9051 65400 34.9051 up up correct
AMAX.US Starboard Investment Trust 20240510 0 7.92 7.94 7.91 7.94 5800 7.94 up up correct
AMJ.US JPMorgan Alerian MLP Index ETN 20240510 0 28.73 28.74 28.35 28.48 407500 28.48 down down correct
AMLP.US ALPS ETF Trust 20240510 0 47.03 47.05 46.53 46.69 1152100 46.69 down down correct
AMNA.US ETRACS Alerian Midstream Energy Index ETN 20240510 0 42.516 42.516 42.516 42.516 100 42.516
AMND.US ETRACS Alerian Midstream Energy High Dividend Index ETN 20240510 0 44.262 44.262 44.262 44.262 100 44.262
AMOM.US QRAFT AI 20240510 0 37.72 37.8 37.677 37.677 1400 37.677 down down correct
AMTR.US ETRACS Alerian Midstream Energy Total Return Index ETN 20240510 0 59.191 59.191 59.191 59.191 0 59.191
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20240510 0 18.11 18.11 17.93 17.952 1100 17.952 down down correct
AMZA.US InfraCap MLP ETF 20240510 0 40.72 40.72 40 40.36 122900 40.36 down down correct
ANEW.US ProShares Trust 20240510 0 40.955 40.955 40.95 40.95 200 40.95 down down correct
AOA.US iShares Trust 20240510 0 73.36 73.38 73.04 73.21 38500 73.21 down down correct
AOK.US iShares Core Conservative Allocation ETF 20240510 0 36.45 36.5 36.41 36.43 56700 36.43 down down correct
AOM.US iShares Core Moderate Allocation ETF 20240510 0 42.41 42.41 42.27 42.34 144500 42.34 down down correct
AOR.US iShares Trust 20240510 0 55.41 55.41 55.22 55.29 74000 55.29 down down correct
ARB.US AltShares Trust 20240510 0 26.78 26.86 26.77 26.86 6400 26.86 up up correct
ARGT.US Global X Funds 20240510 0 64 64.05 62 62.29 272400 62.29 down down correct
ARKF.US ARK ETF Trust 20240510 0 27.72 27.8 27.015 27.05 447700 27.05 down down correct
ARKK.US ARK ETF Trust 20240510 0 44.33 44.47 42.85 42.92 15483600 42.92 down down correct
ARKW.US ARK Next Generation Internet ETF 20240510 0 75.97 76.11 73.86 73.95 301700 73.95 down down correct
ASEA.US Global X Funds 20240510 0 14.94 14.95 14.85 14.86 20600 14.86 down down correct
ASHR.US DBX ETF Trust 20240510 0 25.23 25.25 25.14 25.17 3408000 25.17 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20240510 0 27.39 27.39 27.29 27.29 2600 27.29 down down correct
ATFV.US Alger 35 ETF 20240510 0 20.21 20.21 20.2 20.2 900 20.2 down down correct
AUSF.US Global X Funds 20240510 0 39.9 39.94 39.8 39.89 33600 39.89 down down correct
AVDE.US American Century ETF Trust 20240510 0 64.31 64.409 64.14 64.21 99900 64.21 down down correct
AVDV.US American Century ETF Trust 20240510 0 66.89 67.07 66.62 66.69 226300 66.69 down down correct
AVEM.US American Century ETF Trust 20240510 0 60.7 60.78 60.37 60.45 219600 60.45 down down correct
AVES.US Avantis® Emerging Markets Value ETF 20240510 0 49.29 49.335 49.05 49.2 14300 49.2 down down correct
AVIG.US Avantis Core Fixed Income ETF 20240510 0 40.51 40.51 40.43 40.48 53300 40.48 down down correct
AVIV.US Avantis International Large Cap 20240510 0 54.722 54.722 54.444 54.484 9100 54.484 down down correct
AVLV.US American Century ETF Trust 20240510 0 63.39 63.39 63.06 63.21 562000 63.21 down down correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20240510 0 46.38 46.38 46.31 46.333 3100 46.333 down down correct
AVRE.US AVRE 20240510 0 41.178 41.179 40.893 41.01 27900 41.01 down down correct
AVSF.US American Century ETF Trust 20240510 0 45.985 45.985 45.95 45.96 28700 45.96 down down correct
AVUS.US American Century ETF Trust 20240510 0 88.87 88.959 88.48 88.62 137600 88.62 down down correct
AVUV.US American Century ETF Trust 20240510 0 93.24 93.24 92.08 92.43 506300 92.43 down down correct
AWAY.US ETFMG Travel Tech ETF 20240510 0 20.06 20.06 19.92 19.94 4800 19.94 down down correct
AZAJ.US AllianzIM U.S. Large Cap Buffer10 Jan ETF 20240510 0 33.07 33.12 33.0401 33.085 6860 33.085 up up correct
AZAL.US AllianzIM U.S. Large Cap Buffer10 Jul ETF 20240510 0 36.1 36.1667 36.1 36.1667 15799 36.1667 up up correct
AZAO.US AllianzIM U.S. Large Cap Buffer10 Oct ETF 20240510 0 36.13 36.1751 36.13 36.1751 359 36.1751 up up correct
AZBJ.US AllianzIM U.S. Large Cap Buffer20 Jan ETF 20240510 0 31.58 31.61 31.5516 31.5819 26905 31.5819 up up correct
AZBL.US AllianzIM U.S. Large Cap Buffer20 Jul ETF 20240510 0 32.9102 32.9399 32.86 32.89 6378 32.89 down down correct
AZBO.US AllianzIM U.S. Large Cap Buffer20 Oct ETF 20240510 0 34.08 34.105 34.08 34.0939 1525 34.0939 up up correct
BAB.US Invesco Exchange 20240510 0 26.19 26.21 26.16 26.16 338800 26.16 down down correct
BAR.US GraniteShares Gold Trust 20240510 0 23.4 23.45 23.285 23.36 398700 23.36 down down correct
BATT.US Amplify ETF Trust 20240510 0 9.5 9.5 9.31 9.34 19200 9.34 down down correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20240510 0 27.41 27.458 26.55 26.55 2100 26.55 down down correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20240510 0 89.622 89.699 89.49 89.699 2400 89.699 up up correct
BBP.US ETFis Series Trust I 20240510 0 55.72 55.72 55.196 55.196 1900 55.196 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20240510 0 62.34 62.34 61.49 61.695 2400 61.695 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20240510 0 32.83 32.88 32.76 32.775 36900 32.775 down down correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20240510 0 20.59 20.61 20.53 20.56 85700 20.56 down down correct
BCIM.US abrdn ETFs 20240510 0 24.41 24.41 24.305 24.357 1000 24.357 down down correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20240510 0 34.12 34.15 34.071 34.071 400 34.071 down down correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20240510 0 19.7 19.7 19.674 19.685 400 19.685 down down correct
BDRY.US ETF Managers Group Commodity Trust I 20240510 0 13.59 13.81 13.59 13.74 52400 13.74 up up correct
BECO.US BlackRock Future Climate and Sustainable Economy ETF 20240510 0 21.494 21.494 21.494 21.494 100 21.494
BEDZ.US AdvisorShares Hotel ETF 20240510 0 28.157 28.157 28.157 28.157 200 28.157
BERZ.US MicroSectors™ Solactive FANG & Innovation 20240510 0 27.19 27.86 26.69 27.68 153100 27.68 up up correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20240510 0 17.51 17.59 17.367 17.391 9200 17.391 down down correct
BFOR.US Barron's 400 ETF 20240510 0 66.92 66.92 66.83 66.83 400 66.83 down down correct
BIBL.US Northern Lights Fund Trust IV 20240510 0 37.93 38.04 37.91 37.96 13900 37.96 up up correct
BIL.US SPDR Bloomberg Barclays 1 20240510 0 91.56 91.57 91.56 91.56 4157590 91.56
BILS.US SPDR Series Trust 20240510 0 99.13 99.14 99.12 99.12 115800 99.12 down down correct
BITO.US ProShares Bitcoin Strategy ETF 20240510 0 25.5 25.647 24.42 24.64 10976400 24.64 down down correct
BITQ.US Exchange Traded Concepts Trust 20240510 0 11.22 11.222 10.62 10.65 36700 10.65 down down correct
BIV.US Vanguard Intermediate 20240510 0 74.14 74.16 74.01 74.04 536000 74.04 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20240510 0 16.99 17.08 16.99 17.05 380600 17.05 up up correct
BKAG.US BNY Mellon Core Bond ETF 20240510 0 41.15 41.21 41.06 41.09 38600 41.09 down down correct
BKEM.US BNY Mellon ETF Trust 20240510 0 58.876 59 58.781 58.959 1800 58.959 up up correct
BKF.US iShares MSCI BRIC ETF 20240510 0 36.4 36.4 36.39 36.39 800 36.39 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20240510 0 47.1 47.11 47 47 9200 47 down down correct
BKIE.US BNY Mellon International Equity ETF 20240510 0 75.515 75.82 75.088 75.09 17100 75.09 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20240510 0 99.22 99.358 98.814 99 29500 99 down down correct
BKLN.US Invesco Exchange 20240510 0 21.22 21.22 21.19 21.2 5270800 21.2 down down correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20240510 0 96.23 96.23 95.51 95.792 6300 95.792 down down correct
BKSE.US BNY Mellon ETF Trust 20240510 0 94.2 94.2 93.46 93.736 2200 93.736 down down correct
BKUI.US BNY Mellon ETF Trust 20240510 0 49.47 49.47 49.455 49.455 5500 49.455 down down correct
BLES.US Northern Lights Fund Trust IV 20240510 0 37.39 37.399 37.28 37.301 6000 37.301 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20240510 0 32.36 32.45 31.3 31.3 118200 31.3 down down correct
BLV.US Vanguard Long 20240510 0 69.64 69.64 69.38 69.47 429400 69.47 down down correct
BMED.US BlackRock Future Health ETF 20240510 0 25.07 25.08 25.014 25.014 200 25.014 down down correct
BNDC.US FlexShares Core Select Bond Fund 20240510 0 21.71 21.71 21.67 21.675 98900 21.675 down down correct
BNDD.US BNDD 20240510 0 14.71 14.725 14.69 14.723 6300 14.723 up up correct
BNE.US ETF Series Solutions 20240510 0 23.35 23.35 23.133 23.133 800 23.133 down down correct
BNKD.US MicroSectors U.S. Big Banks Index 20240510 0 20.93 21.14 20.85 20.99 31300 20.99 up up correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20240510 0 32.6 32.89 32.43 32.73 116200 32.73 up up correct
BNO.US United States Brent Oil Fund LP 20240510 0 31.35 31.41 30.79 30.83 513600 30.83 down down correct
BOAT.US SonicShares Global Shipping ETF 20240510 0 35.81 36.09 35.81 35.84 37300 35.84 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20240510 0 15.87 15.92 15.42 15.48 5713300 15.48 down down correct
BOND.US PIMCO Active Bond Exchange 20240510 0 90.31 90.32 90.08 90.13 248300 90.13 down down correct
BOUT.US Innovator ETFs Trust 20240510 0 34.79 34.8 34.79 34.8 400 34.8 up up correct
BRF.US VanEck Vectors ETF Trust 20240510 0 15.58 15.59 15.27 15.27 2400 15.27 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20240510 0 82.84 82.9 80.56 80.57 19800 80.57 down down correct
BSV.US Vanguard Short 20240510 0 76.26 76.28 76.2 76.21 1281700 76.21 down down correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20240510 0 18.92 19.09 18.82 19.05 200600 19.05 up up correct
BTEK.US BlackRock Future Tech ETF 20240510 0 25.12 25.12 24.92 24.966 1400 24.966 down down correct
BUL.US Pacer US Cash Cows Growth ETF 20240510 0 42.391 42.391 42.08 42.182 3100 42.182 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20240510 0 123.31 125.65 120.54 121.73 202900 121.73 down down correct
BUZZ.US VanEck Vectors ETF Trust 20240510 0 20.47 20.48 20.16 20.176 7700 20.176 down up incorrect
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20240510 0 21.82 21.82 21.72 21.73 209800 21.73 down up incorrect
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20240510 0 26.03 26.04 25.95 26 26700 26 down up incorrect
BYLD.US iShares Yield Optimized Bond ETF 20240510 0 22.1 22.1 22.055 22.065 49600 22.065 down up incorrect
BZQ.US ProShares Trust 20240510 0 11.79 12.02 11.77 12.02 7800 12.02 up down incorrect
CANE.US Teucrium Sugar 20240510 0 11.98 11.98 11.83 11.87 10100 11.87 down up incorrect
CAPE.US Barclays ETN+ Shiller Capet ETN 20240510 0 27.41 27.41 27.28 27.34 19800 27.34 down up incorrect
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20240510 0 21.93 21.93 21.93 21.93 200 21.93
CBSE.US Listed Funds Trust 20240510 0 28.99 29.044 28.99 29.044 2100 29.044 up down incorrect
CCOR.US Core Alternative ETF 20240510 0 26.11 26.11 25.96 25.98 35600 25.98 down up incorrect
CCRV.US iShares Commodity Curve Carry Strategy ETF 20240510 0 21.46 21.52 21.4 21.4 37000 21.4 down up incorrect
CEF.US Sprott Physical Gold and Silver Trust 20240510 0 22.16 22.22 21.99 22.04 402800 22.04 down up incorrect
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20240510 0 19.04 19.09 19.04 19.045 1300 19.045 up down incorrect
CEW.US WisdomTree Emerging Currency Strategy Fund 20240510 0 17.89 17.89 17.87 17.89 2200 17.89
CGW.US Invesco Exchange 20240510 0 58.61 58.63 58.46 58.6 16500 58.6 down up incorrect
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20240510 0 15.08 15.11 14.935 14.96 98200 14.96 down up incorrect
CHGX.US ETF Series Solutions 20240510 0 35.439 35.462 35.43 35.462 2300 35.462 up down incorrect
CHIQ.US Global X MSCI China Consumer Disc ETF 20240510 0 19.34 19.34 19.03 19.08 24500 19.08 down down correct
CLDL.US Direxion Daily Cloud Computing Bull 2X Shares 20240510 0 9.71 9.71 9.53 9.57 12700 9.57 down down correct
CLNR.US IndexIQ ETF Trust 20240510 0 23.63 23.63 23.465 23.465 500 23.465 down down correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20240510 0 20.24 20.24 20.191 20.228 10200 20.228 down down correct
CMBS.US iShares Trust 20240510 0 46.33 46.38 46.24 46.32 24400 46.32 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20240510 0 49.92 49.97 49.82 49.86 9700 49.86 down down correct
CMF.US iShares Trust 20240510 0 57.17 57.17 57.1 57.14 177700 57.14 down down correct
CN.US Xtrackers MSCI All China Equity ETF 20240510 0 0.16 0.16 0.155 0.155 47500 0.155 down down correct
CNBS.US Amplify ETF Trust 20240510 0 5.55 5.55 5.35 5.44 18500 5.44 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20240510 0 63.43 63.43 61.79 61.83 7500 61.83 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20240510 0 24.3 24.3 24.13 24.205 14100 24.205 down down correct
COM.US Direxion Shares ETF Trust 20240510 0 29.402 29.402 29.31 29.328 10800 29.328 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20240510 0 20.66 20.68 20.6 20.6 14100 20.6 down down correct
COPX.US Global X Copper Miners ETF 20240510 0 48.31 48.73 47.94 47.98 2228700 47.98 down down correct
CORN.US Teucrium Commodity Trust 20240510 0 20.43 20.89 20.43 20.83 96300 20.83 up up correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20240510 0 94.5 94.5 94.27 94.34 31300 94.34 down down correct
CPER.US United States Copper Index Fund LP 20240510 0 28.86 28.92 28.72 28.81 250300 28.81 down down correct
CQQQ.US Invesco China Technology ETF 20240510 0 35.96 36.03 35.6 35.72 240800 35.72 down down correct
CRAK.US VanEck Vectors ETF Trust 20240510 0 37.22 37.22 36.74 36.79 4400 36.79 down down correct
CRBN.US iShares Trust 20240510 0 179.81 179.868 179.024 179.383 5100 179.383 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20240510 0 11.81 11.81 10.89 10.89 23700 10.89 down down correct
CRUZ.US Defiance Hotel Airline and Cruise ETF 20240510 0 22.1 22.1 21.989 22.043 7700 22.043 down down correct
CSD.US Invesco S&P Spin 20240510 0 72.6 72.6 72.33 72.49 1100 72.49 down down correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20240510 0 21.619 21.619 21.619 21.619 100 21.619
CURE.US Direxion Shares ETF Trust 20240510 0 113.16 113.91 112.8 113.1 25400 113.1 down down correct
CUT.US Invesco MSCI Global Timber ETF 20240510 0 33.77 33.77 33.67 33.67 600 33.67 down down correct
CVY.US Invesco Zacks Multi 20240510 0 25.74 25.79 25.48 25.55 6500 25.55 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20240510 0 71.78 71.84 71.4 71.46 338100 71.46 down down correct
CWEB.US Direxion Shares ETF Trust 20240510 0 39.11 39.29 38.03 38.42 272900 38.42 down down correct
CWI.US SPDR MSCI ACWI ex 20240510 0 28.82 28.86 28.74 28.75 155800 28.75 down down correct
CWS.US AdvisorShares Focused Equity ETF 20240510 0 63.025 63.22 62.86 63.095 7300 63.095 up up correct
CZA.US Invesco Zacks Mid 20240510 0 99.6 100.17 99.6 100.17 1100 100.17 up up correct
DAT.US ProShares Big Data Refiners ETF 20240510 0 35.54 35.54 34.97 34.97 800 34.97 down down correct
DBA.US Invesco DB Multi 20240510 0 24.5 24.7 24.46 24.67 729900 24.67 up up correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20240510 0 33.57 33.61 33.43 33.49 12600 33.49 down down correct
DBB.US Invesco DB Multi 20240510 0 20.41 20.41 20.27 20.33 81200 20.33 down down correct
DBC.US Invesco DB Commodity Index Tracking Fund 20240510 0 23.36 23.4 23.25 23.28 747700 23.28 down down correct
DBE.US Invesco DB Energy Fund 20240510 0 20.32 20.32 20.12 20.12 2000 20.12 down down correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20240510 0 41.69 41.71 41.58 41.62 365200 41.62 down down correct
DBEH.US iM DBi Hedge Strategy ETF 20240510 0 27.199 27.199 27.199 27.199 200 27.199
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20240510 0 24.69 24.69 24.53 24.58 31800 24.58 down down correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20240510 0 42.25 42.34 42.14 42.26 24300 42.26 up up correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20240510 0 46.99 47 46.95 46.97 2400 46.97 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20240510 0 74.12 74.2 73.75 73.81 15900 73.81 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20240510 0 29.7 29.75 29.58 29.58 240100 29.58 down down correct
DBO.US Invesco DB Oil Fund 20240510 0 15.41 15.42 15.19 15.21 148000 15.21 down down correct
DBP.US Invesco DB Precious Metals Fund 20240510 0 57.78 57.87 57.58 57.71 4900 57.71 down down correct
DDM.US ProShares Ultra Dow30 20240510 0 85.26 85.51 84.78 85.21 162300 85.21 down up incorrect
DEED.US First Trust TCW Securitized Plus ETF 20240510 0 20.52 20.53 20.48 20.53 60900 20.53 up down incorrect
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20240510 0 29.695 29.695 29.63 29.63 300 29.63 down up incorrect
DEEP.US Roundhill Acquirers Deep Value ETF 20240510 0 35.53 35.53 34.98 35.121 8900 35.121 down up incorrect
DEM.US WisdomTree Trust 20240510 0 43.94 43.94 43.68 43.72 202800 43.72 down up incorrect
DES.US WisdomTree U.S. SmallCap Dividend Fund 20240510 0 32.29 32.29 31.98 32.09 135500 32.09 down up incorrect
DEUS.US Xtrackers Russell US Multifactor ETF 20240510 0 50.899 50.899 50.75 50.823 2100 50.823 down up incorrect
DEW.US WisdomTree Global High Dividend Fund 20240510 0 51.38 51.38 51.15 51.15 1200 51.15 down up incorrect
DFAC.US Dimensional U.S. Core Equity 2 ETF 20240510 0 31.71 31.72 31.55 31.62 1403100 31.62 down up incorrect
DFAE.US Dimensional ETF Trust 20240510 0 25.62 25.64 25.5 25.54 614800 25.54 down up incorrect
DFAI.US Dimensional International Core Equity Market ETF 20240510 0 30.48 30.48 30.35 30.38 2534600 30.38 down up incorrect
DFAS.US Dimensional U.S. Small Cap ETF 20240510 0 61.74 61.74 61.1 61.34 231200 61.34 down up incorrect
DFAT.US Dimensional U.S. Targeted Value ETF 20240510 0 53.92 54 53.34 53.58 161000 53.58 down up incorrect
DFAU.US Dimensional US Core Equity Market ETF 20240510 0 36.39 36.42 36.21 36.29 489600 36.29 down up incorrect
DFCF.US Dimensional ETF Trust 20240510 0 41.41 41.425 41.35 41.37 380900 41.37 down up incorrect
DFE.US WisdomTree Europe SmallCap Dividend Fund 20240510 0 61.77 61.84 61.65 61.7 3600 61.7 down up incorrect
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20240510 0 28.63 28.64 28.06 28.14 110300 28.14 down up incorrect
DFIP.US Dimensional ETF Trust 20240510 0 40.84 40.889 40.8 40.825 35700 40.825 down up incorrect
DFIV.US DFIV 20240510 0 37.58 37.61 37.43 37.49 471800 37.49 down up incorrect
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20240510 0 76.22 76.22 75.82 76.01 6000 76.01 down up incorrect
DFNM.US Dimensional ETF Trust 20240510 0 47.93 47.94 47.88 47.88 75800 47.88 down up incorrect
DFSD.US Dimensional ETF Trust 20240510 0 47 47 46.96 46.97 175100 46.97 down up incorrect
DFUS.US Dimensional U.S. Equity ETF 20240510 0 56.8 56.9 56.58 56.68 236900 56.68 down up incorrect
DGP.US DB Gold Double Long ETN 20240510 0 55.79 56.51 55.75 55.8 6600 55.8 up up correct
DGRO.US iShares Core Dividend Growth ETF 20240510 0 57.76 57.85 57.69 57.77 809800 57.77 up up correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20240510 0 52.09 52.15 51.82 51.86 410400 51.86 down down correct
DGT.US SPDR Series Trust 20240510 0 129.06 129.07 128.97 129.07 3100 129.07 up up correct
DGZ.US DB Gold Short ETN 20240510 0 9 9.1 8.55 8.97 2200 8.97 down down correct
DHS.US WisdomTree U.S. High Dividend Fund 20240510 0 86.24 86.36 85.9 86.04 29700 86.04 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20240510 0 395.25 395.8989 394.0958 395.18 3505595 394.5919 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20240510 0 17.51 17.525 17.49 17.495 24600 17.495 down down correct
DIG.US ProShares Ultra Oil & Gas 20240510 0 45.4 45.46 44.67 44.89 28900 44.89 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20240510 0 63.43 63.43 63.19 63.25 3600 63.25 down down correct
DIV.US Global X SuperDividend U.S. ETF 20240510 0 17.55 17.55 17.37 17.41 174800 17.41 down down correct
DIVO.US Amplify ETF Trust 20240510 0 38.87 38.903 38.78 38.85 218000 38.85 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20240510 0 27.59 27.605 27.59 27.605 800 27.605 up up correct
DIVZ.US Listed Funds Trust 20240510 0 30.42 30.46 30.384 30.439 13900 30.439 up down incorrect
DJCB.US ETRACS Bloomberg Commodity Index Total ReturnSM ETN Series B 20240510 0 21.54 22.425 21.07 21.07 6900 21.07 down up incorrect
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20240510 0 48.03 48.12 47.955 48.106 34100 48.106 up down incorrect
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20240510 0 32.62 32.62 32.48 32.53 31600 32.53 down up incorrect
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20240510 0 71.36 71.49 71.29 71.38 378100 71.38 up down incorrect
DLS.US WisdomTree International SmallCap Dividend Fund 20240510 0 66.03 66.03 65.75 65.82 30500 65.82 down up incorrect
DMCY.US The Advisors Inner Circle Fund III 20240510 0 25.909 25.909 25.8 25.84 900 25.84 down up incorrect
DMDV.US ETF Series Solutions 20240510 0 22.9 22.9 22.9 22.9 100 22.9
DNL.US WisdomTree Global ex 20240510 0 39.18 39.3 39.01 39.03 58100 39.03 down up incorrect
DOG.US ProShares Short Dow30 20240510 0 28.75 28.83 28.7 28.75 684400 28.75
DOL.US WisdomTree International LargeCap Dividend Fund 20240510 0 52.54 52.54 52.46 52.49 10300 52.49 down up incorrect
DON.US WisdomTree U.S. MidCap Dividend Fund 20240510 0 48.5 48.517 48.2 48.3 101214 48.3 down up incorrect
DPST.US Direxion Shares ETF Trust 20240510 0 78.12 78.22 75.32 77.24 602600 77.24 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20240510 0 8.8 9.195 8.73 9.18 883600 9.18 up up correct
DRN.US Direxion Shares ETF Trust 20240510 0 8.51 8.55 8.31 8.38 884500 8.38 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20240510 0 39.05 40.17 39.05 39.86 159700 39.86 up up correct
DSCF.US Discipline Fund ETF 20240510 0 22.301 22.301 22.301 22.301 100 22.301
DSI.US iShares MSCI KLD 400 Social ETF 20240510 0 99.26 99.46 98.92 99.16 74600 99.16 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20240510 0 52.1 52.2 52.06 52.11 160400 52.11 up up correct
DSTX.US ETF Series Solutions 20240510 0 24.611 24.611 24.58 24.597 1400 24.597 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20240510 0 69.98 70.06 69.88 69.93 12800 69.93 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20240510 0 42.08 42.08 41.82 41.869 2000 41.869 down down correct
DTH.US WisdomTree International High Dividend Fund 20240510 0 40.41 40.46 40.4 40.44 17300 40.44 up up correct
DUG.US ProShares UltraShort Oil & Gas 20240510 0 9.13 9.33 9.1 9.28 70100 9.28 up up correct
DUSL.US Direxion Shares ETF Trust 20240510 0 55.5 55.55 54.75 54.99 19900 54.99 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20240510 0 7.17 7.4 7.11 7.4 8685600 7.4 up up correct
DVYE.US iShares Inc. 20240510 0 28.57 28.64 28.31 28.41 223800 28.41 down down correct
DWM.US WisdomTree International Equity Fund 20240510 0 55.68 55.87 55.55 55.6 13500 55.6 down down correct
DWMF.US WisdomTree International Multifactor Fund 20240510 0 26.98 26.98 26.89 26.9 11800 26.9 down down correct
DWX.US SPDR S&P International Dividend ETF 20240510 0 35.45 35.46 35.33 35.4 67100 35.4 down down correct
DXD.US ProShares Trust 20240510 0 31.5 31.68 31.4 31.53 620200 31.53 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20240510 0 109.12 109.12 108.53 108.67 491600 108.67 down down correct
DYLD.US Two Roads Shared Trust 20240510 0 22.458 22.48 22.43 22.44 19400 22.44 down down correct
DYNF.US BlackRock ETF Trust 20240510 0 44.45 44.52 44.22 44.35 567900 44.35 down down correct
DZZ.US DB Gold Double Short ETN 20240510 0 1.91 1.97 1.87 1.97 4300 1.97 up up correct
EAGG.US iShares Trust 20240510 0 46.25 46.26 46.18 46.22 194500 46.22 down down correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20240510 0 25.7 25.7 25.54 25.592 8200 25.592 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20240510 0 31.48 31.481 31.461 31.48 700 31.48
EATZ.US AdvisorShares Restaurant ETF 20240510 0 24.22 24.245 24.196 24.196 600 24.196 down down correct
EBLU.US Ecofin Global Water ESG Fund 20240510 0 48.27 48.44 48.15 48.385 900 48.385 up up correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20240510 0 20.24 20.25 20.19 20.2 199700 20.2 down down correct
ECLN.US First Trust EIP Carbon Impact ETF 20240510 0 25.793 25.822 25.77 25.822 1800 25.822 up up correct
ECNS.US iShares Trust 20240510 0 26.71 26.75 26.55 26.64 37100 26.64 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20240510 0 21.15 21.16 21.05 21.08 12300 21.08 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20240510 0 33.22 33.3099 32.66 32.82 97726 32.82 down down correct
EDIV.US SPDR Index Shares Funds 20240510 0 35.29 35.34 35.08 35.18 59500 35.18 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20240510 0 21.67 21.68 21.63 21.68 600 21.68 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20240510 0 33.94 33.999 33.84 33.89 8900 33.89 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20240510 0 71.44 71.45 71 71.27 159300 71.27 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20240510 0 9.38 9.52 9.35 9.49 25500 9.49 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20240510 0 24.1 24.13 24.04 24.08 43500 24.08 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20240510 0 42.69 42.74 42.45 42.5 28056400 42.5 down down correct
EEMD.US AAM S&P Emerging Markets High Dividend Value ETF 20240510 0 19.23 19.23 19.12 19.143 3700 19.143 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20240510 0 16.17 16.17 16.17 16.17 200 16.17
EEMS.US iShares MSCI Emerging Markets Small 20240510 0 60.14 60.18 59.83 59.85 9200 59.85 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20240510 0 32.421 32.421 32.18 32.246 6200 32.246 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20240510 0 48.99 49.07 48.49 48.73 18500 48.73 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20240510 0 54.85 54.85 54.35 54.39 900 54.39 down down correct
EEV.US ProShares Trust 20240510 0 17.95 18.01 17.95 17.98 3200 17.98 up up correct
EFA.US iShares MSCI EAFE ETF 20240510 0 80.46 80.52 80.24 80.34 8022000 80.34 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20240510 0 41.65 41.665 41.58 41.622 11400 41.622 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20240510 0 50.58 50.585 50.41 50.46 66700 50.46 down down correct
EFIX.US First Trust TCW Emerging Markets Debt ETF 20240510 0 16.06 16.17 16.04 16.08 8000 16.08 up up correct
EFO.US ProShares Ultra MSCI EAFE 20240510 0 47.15 47.15 46.98 46.98 500 46.98 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20240510 0 7.5 7.5 7.48 7.5 2100 7.5
EFZ.US ProShares Short MSCI EAFE 20240510 0 16.29 16.36 16.29 16.34 41200 16.34 up up correct
EIDO.US iShares MSCI Indonesia ETF 20240510 0 20.6 20.6 20.4 20.48 792300 20.48 down down correct
EINC.US VanEck Vectors Energy Income ETF 20240510 0 76.53 76.57 76.24 76.57 1300 76.57 up up correct
EIRL.US iShares Trust 20240510 0 69.38 69.4 69.23 69.3 1400 69.3 down down correct
EIS.US iShares MSCI Israel ETF 20240510 0 61.3 61.77 61.06 61.7 18700 61.7 up up correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20240510 0 29.61 29.66 29.56 29.589 2500 29.589 down down correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20240510 0 24.48 24.49 24.39 24.415 3900 24.415 down down correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20240510 0 27.01 27.06 26.75 26.86 10400 26.86 down down correct
ELQD.US iShares Trust 20240510 0 79.951 79.951 79.951 79.951 100 79.951
EMBD.US Global X Emerging Markets Bond ETF 20240510 0 22.43 22.45 22.35 22.41 10200 22.41 down down correct
EMFM.US Global X Next Emerging & Frontier ETF 20240510 0 18.5 18.5 18.49 18.5 1100 18.5
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20240510 0 23.83 23.84 23.78 23.82 33000 23.82 down down correct
EMLC.US VanEck Vectors ETF Trust 20240510 0 24.3 24.34 24.24 24.24 210800 24.24 down up incorrect
EMLP.US First Trust North American Energy Infrastructure Fund 20240510 0 30.65 30.65 30.51 30.62 170600 30.62 down up incorrect
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20240510 0 26.81 26.81 26.74 26.76 5400 26.76 down up incorrect
EMNT.US EMNT 20240510 0 98.4 98.43 98.4 98.405 2400 98.405 up down incorrect
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20240510 0 34.61 34.71 34.36 34.43 23400 34.43 down up incorrect
EMSG.US DBX ETF Trust 20240510 0 25.53 25.54 25.53 25.54 500 25.54 up down incorrect
EMTY.US ProShares Trust 20240510 0 14.45 14.45 14.42 14.42 600 14.42 down up incorrect
ENFR.US Alerian Energy Infrastructure ETF 20240510 0 25.78 25.78 25.52 25.62 14600 25.62 down up incorrect
ENTR.US EntrepreneurShares Series Trust 20240510 0 14.92 14.93 14.92 14.93 1000 14.93 up down incorrect
EOCT.US Innovator ETFs Trust 20240510 0 24.7 24.72 24.67 24.72 3200 24.72 up down incorrect
EPHE.US iShares MSCI Philippines ETF 20240510 0 25.5 25.55 25.37 25.4 46200 25.4 down up incorrect
EPI.US WisdomTree India Earnings Fund 20240510 0 44.14 44.15 43.86 43.9 850200 43.9 down up incorrect
EPOL.US iShares Trust 20240510 0 24.87 24.9 24.69 24.71 124100 24.71 down up incorrect
EPP.US iShares MSCI Pacific ex Japan ETF 20240510 0 44 44.03 43.8 43.83 259800 43.83 down up incorrect
EPS.US WisdomTree U.S. Earnings 500 Fund 20240510 0 55.23 55.28 55.06 55.23 11000 55.23
EPU.US iShares MSCI Peru ETF 20240510 0 42.93 43.07 42.44 42.59 18500 42.59 down up incorrect
EPV.US ProShares UltraShort FTSE Europe 20240510 0 7.47 7.5 7.46 7.48 178100 7.48 up down incorrect
EQAL.US Invesco Russell 1000 Equal Weight ETF 20240510 0 45.63 45.63 45.36 45.45 25500 45.45 down up incorrect
EQL.US ALPS Equal Sector Weight ETF 20240510 0 118.19 118.19 117.41 117.63 4400 117.63 down up incorrect
EQUL.US IndexIQ ETF Trust 20240510 0 25.249 25.249 25.249 25.249 100 25.249
EQWL.US Invesco Exchange 20240510 0 93.88 93.94 93.6 93.79 53400 93.79 down up incorrect
ERTH.US Invesco Exchange 20240510 0 42.01 42.12 41.46 41.47 8500 41.47 down down correct
ERX.US Direxion Shares ETF Trust 20240510 0 70.26 70.67 68.84 69.16 408700 69.16 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20240510 0 21.84 22.25 21.67 22.15 268500 22.15 up up correct
ESBA.US Empire State Realty OP L.P 20240510 0 9.4 9.4 8.99 9.28 9957 9.28 down down correct
ESGA.US American Century Sustainable Equity ETF 20240510 0 65.28 65.28 64.92 65.032 1200 65.032 down down correct
ESGB.US IndexIQ Active ETF Trust 20240510 0 20.65 20.661 20.65 20.661 300 20.661 up up correct
ESGN.US Columbia ETF Trust I 20240510 0 31.14 31.15 31.12 31.12 1400 31.12 down down correct
ESGS.US Columbia ETF Trust I 20240510 0 44.17 44.28 44.06 44.214 1800 44.214 up up correct
ESGY.US American Century Sustainable Growth ETF 20240510 0 50.453 50.577 50.453 50.577 200 50.577 up up correct
ETHO.US Etho Climate Leadership U.S. ETF 20240510 0 56.69 56.69 56.51 56.569 4248 56.569 down down correct
EUDG.US WisdomTree Trust 20240510 0 32.87 32.92 32.87 32.91 1800 32.91 up up correct
EUM.US ProShares Short MSCI Emerging Markets 20240510 0 13.53 13.59 13.53 13.58 5200 13.58 up up correct
EUO.US ProShares Trust II 20240510 0 31.19 31.25 31.18 31.22 12500 31.22 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20240510 0 27.75 27.96 27.5 27.66 135800 27.66 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20240510 0 89.48 89.48 89.02 89.18 69800 89.18 down down correct
EUSB.US iShares Trust 20240510 0 42.29 42.29 41.79 42.13 36700 42.13 down down correct
EUSC.US WisdomTree Trust 20240510 0 39.995 40.06 39.995 40.06 800 40.06 up up correct
EVNT.US EVNT 20240510 0 9.8 9.8 9.77 9.77 18400 9.77 down down correct
EVX.US VanEck Vectors ETF Trust 20240510 0 167.56 167.64 167.56 167.64 700 167.64 up up correct
EWA.US iShares MSCI Australia ETF 20240510 0 24.57 24.59 24.45 24.48 1787300 24.48 down up incorrect
EWC.US iShares MSCI Canada ETF 20240510 0 38.47 38.56 38.17 38.19 1240400 38.19 down up incorrect
EWD.US iShares MSCI Sweden ETF 20240510 0 40.97 40.97 40.73 40.85 66300 40.85 down up incorrect
EWG.US iShares MSCI Germany ETF 20240510 0 32.17 32.22 32.11 32.18 636200 32.18 up down incorrect
EWH.US iShares Inc. 20240510 0 17.5 17.54 17.38 17.41 2521000 17.41 down up incorrect
EWI.US iShares MSCI Italy ETF 20240510 0 38.28 38.28 38.07 38.19 151500 38.19 down up incorrect
EWJ.US iShares MSCI Japan ETF 20240510 0 68.24 68.27 67.83 67.95 4261900 67.95 down up incorrect
EWK.US iShares MSCI Belgium ETF 20240510 0 19.52 19.52 19.47 19.52 600 19.52
EWL.US iShares MSCI Switzerland ETF 20240510 0 47.77 47.95 47.77 47.94 250700 47.94 up down incorrect
EWM.US iShares MSCI Malaysia ETF 20240510 0 22.8 22.82 22.7 22.72 165100 22.72 down up incorrect
EWN.US iShares MSCI Netherlands ETF 20240510 0 50.58 50.77 50.57 50.65 41700 50.65 up up correct
EWO.US iShares MSCI Austria ETF 20240510 0 23.07 23.07 23.02 23.04 2800 23.04 down down correct
EWP.US iShares MSCI Spain ETF 20240510 0 32.71 32.71 32.55 32.58 153800 32.58 down down correct
EWQ.US iShares MSCI France ETF 20240510 0 42.09 42.1 41.92 42 161800 42 down down correct
EWS.US iShares MSCI Singapore ETF 20240510 0 19.3 19.33 19.2 19.24 301100 19.24 down down correct
EWT.US iShares MSCI Taiwan ETF 20240510 0 49.57 49.66 49.37 49.46 2456700 49.46 down down correct
EWU.US iShares MSCI United Kingdom ETF 20240510 0 36.24 36.24 36.13 36.15 537100 36.15 down down correct
EWV.US ProShares UltraShort MSCI Japan 20240510 0 10.82 11.03 10.82 10.96 9200 10.96 up up correct
EWW.US iShares MSCI Mexico ETF 20240510 0 68.68 69.07 68.35 68.47 1195200 68.47 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20240510 0 57.6 57.6 57.28 57.38 40800 57.38 down down correct
EWY.US iShares MSCI South Korea ETF 20240510 0 65.32 65.43 64.77 64.88 1779000 64.88 down down correct
EWZ.US iShares MSCI Brazil ETF 20240510 0 32.01 32.05 31.58 31.61 10507500 31.61 down down correct
EXI.US iShares Global Industrials ETF 20240510 0 140.57 140.57 140.12 140.55 6000 140.55 down down correct
EZA.US iShares MSCI South Africa ETF 20240510 0 42.76 42.85 42.37 42.53 96000 42.53 down down correct
EZJ.US ProShares Ultra MSCI Japan 20240510 0 39.47 39.47 39.39 39.39 300 39.39 down down correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20240510 0 59.74 59.81 59.34 59.45 16300 59.45 down down correct
FAN.US First Trust Global Wind Energy ETF 20240510 0 16.62 16.69 16.54 16.61 37600 16.61 down down correct
FAS.US Direxion Shares ETF Trust 20240510 0 107.71 108.44 107.44 107.94 374900 107.94 up up correct
FAZ.US Direxion Shares ETF Trust 20240510 0 10.16 10.1999 10.09 10.13 2356974 10.13 down down correct
FBGX.US UBS AG FI Enhanced Large Cap Growth ETN 20240510 0 821.425 821.425 821.425 821.425 100 821.425
FBND.US Fidelity Total Bond ETF 20240510 0 44.74 44.768 44.64 44.69 989000 44.69 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20240510 0 149.74 150.67 148.95 148.98 19100 148.98 down down correct
FCG.US First Trust Natural Gas ETF 20240510 0 27.65 27.8 27.1 27.16 136400 27.16 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20240510 0 50 50.01 49.7 49.99 34700 49.99 down down correct
FCOR.US Fidelity Merrimack Street Trust 20240510 0 45.75 45.82 45.75 45.77 31000 45.77 up up correct
FDD.US First Trust Exchange 20240510 0 12.44 12.46 12.41 12.42 38100 12.42 down down correct
FDHY.US Fidelity High Yield Factor ETF 20240510 0 48 48 47.75 47.855 23500 47.855 down down correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20240510 0 80.65 80.65 79.9 80.05 47800 80.05 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20240510 0 38.51 38.53 38.37 38.46 404700 38.46 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20240510 0 55.71 55.76 55.63 55.73 60900 55.73 up up correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20240510 0 62.09 62.09 61.85 62.09 2500 62.09
FDMO.US Fidelity Momentum Factor ETF 20240510 0 60.78 60.8 60.36 60.479 8100 60.479 down down correct
FDN.US First Trust Exchange 20240510 0 202.52 202.99 201.15 201.84 260800 201.84 down down correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20240510 0 46.5 46.53 46.38 46.51 16000 46.51 up up correct
FDVV.US Fidelity High Dividend ETF 20240510 0 45.88 45.951 45.762 45.81 222700 45.81 down down correct
FDWM.US Fidelity Covington Trust 20240510 0 21.96 21.979 21.96 21.979 1500 21.979 up up correct
FEDL.US FEDL 20240510 0 43.289 43.289 43.289 43.289 0 43.289
FEDM.US FEDM 20240510 0 50.573 50.573 50.573 50.573 100 50.573
FEIG.US FEIG 20240510 0 40.332 40.332 40.332 40.332 100 40.332
FENY.US Fidelity MSCI Energy Index ETF 20240510 0 25.99 26.04 25.66 25.74 326400 25.74 down down correct
FEU.US SPDR STOXX Europe 50 ETF 20240510 0 43.14 43.18 43.04 43.1 26800 43.1 down down correct
FEUS.US FEUS 20240510 0 58.572 58.572 58.572 58.572 0 58.572
FEZ.US SPDR EURO STOXX 50 ETF 20240510 0 53.1 53.18 52.96 53.06 773500 53.06 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20240510 0 21.54 21.54 21.54 21.54 619 21.54
FFND.US Northern Lights Fund Trust II 20240510 0 22.387 22.426 22.387 22.426 200 22.426 up up correct
FFTY.US Innovator ETFs Trust 20240510 0 27.52 27.6 27.33 27.342 38500 27.342 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20240510 0 23.42 23.45 23.36 23.38 87500 23.38 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20240510 0 67.65 67.89 67.54 67.62 74400 67.62 down down correct
FIDI.US Fidelity International High Dividend ETF 20240510 0 21.26 21.35 21.23 21.23 23700 21.23 down down correct
FIDU.US Fidelity Covington Trust 20240510 0 67.71 67.71 67.33 67.46 53100 67.46 down down correct
FIGB.US Fidelity Investment Grade Bond ETF 20240510 0 42.3 42.3 42 42.08 55500 42.08 down down correct
FILL.US iShares MSCI Global Energy Producers ETF 20240510 0 27.47 27.47 27.23 27.26 10000 27.26 down down correct
FISK.US Empire State Realty OP L.P 20240510 0 9.15 9.15 9.15 9.15 1900 9.15
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20240510 0 25.21 25.25 25.14 25.17 1688400 25.17 down down correct
FITE.US SPDR S&P Kensho Future Security ETF 20240510 0 55.25 55.273 55.155 55.273 1300 55.273 up up correct
FIVA.US Fidelity International Value Factor ETF 20240510 0 26.01 26.067 25.94 25.96 18500 25.96 down down correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20240510 0 37.86 38.01 37.74 37.82 17400 37.82 down down correct
FIW.US First Trust Exchange 20240510 0 105.59 106.05 105.42 106 36100 106 up up correct
FLAU.US Franklin FTSE Australia ETF 20240510 0 28.85 28.85 28.676 28.68 2900 28.68 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20240510 0 22.76 22.76 22.66 22.7 4700 22.7 down down correct
FLBR.US Franklin FTSE Brazil ETF 20240510 0 19.41 19.41 19.16 19.18 8800 19.18 down down correct
FLCA.US Franklin Templeton ETF Trust 20240510 0 34.82 34.85 34.559 34.6 12500 34.6 down down correct
FLCB.US Franklin Templeton ETF Trust 20240510 0 20.99 20.99 20.914 20.94 124400 20.94 down down correct
FLCH.US Franklin FTSE China ETF 20240510 0 17.88 17.92 17.74 17.79 21000 17.79 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20240510 0 20.95 20.965 20.92 20.96 23200 20.96 up up correct
FLEE.US Franklin FTSE Europe ETF 20240510 0 30.355 30.39 30.33 30.36 4500 30.36 up up correct
FLGB.US Franklin FTSE United Kingdom ETF 20240510 0 27.55 27.55 27.44 27.46 72600 27.46 down down correct
FLGR.US Franklin FTSE Germany ETF 20240510 0 25.2 25.25 25.18 25.18 3700 25.18 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20240510 0 20.12 20.12 20.09 20.11 19500 20.11 down down correct
FLHK.US Franklin FTSE Hong Kong ETF 20240510 0 18.53 18.53 18.4 18.52 10500 18.52 down down correct
FLIN.US Franklin FTSE India ETF 20240510 0 36.91 36.95 36.762 36.79 224100 36.79 down down correct
FLJH.US Franklin Templeton ETF Trust 20240510 0 31.4 31.4 31.16 31.19 28800 31.19 down down correct
FLJP.US Franklin FTSE Japan ETF 20240510 0 29.79 29.79 29.608 29.65 720600 29.65 down down correct
FLKR.US Franklin FTSE South Korea ETF 20240510 0 22.71 22.71 22.49 22.5 10900 22.5 down down correct
FLLA.US Franklin FTSE Latin America ETF 20240510 0 23.47 23.48 23.31 23.31 3300 23.31 down down correct
FLLV.US Franklin Templeton ETF Trust 20240510 0 53.49 53.66 53.49 53.647 6500 53.647 up up correct
FLMB.US Franklin Liberty Federal Tax 20240510 0 23.88 23.88 23.505 23.85 1600 23.85 down down correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20240510 0 24.37 24.37 24.32 24.325 74300 24.325 down down correct
FLMX.US Franklin FTSE Mexico ETF 20240510 0 33.93 33.95 33.7 33.719 4200 33.719 down down correct
FLRG.US Fidelity Covington Trust 20240510 0 30.4 30.406 30.295 30.346 7900 30.346 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20240510 0 30.77 30.77 30.76 30.76 370400 30.76 down down correct
FLRT.US Pacer Funds Trust 20240510 0 47.79 47.79 47.72 47.75 139000 47.75 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20240510 0 37.02 37.02 36.89 36.89 500 36.89 down down correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20240510 0 23.2 23.36 23.2 23.271 7300 23.271 up up correct
FLSW.US Franklin FTSE Switzerland ETF 20240510 0 32.98 33.065 32.975 33.06 2100 33.06 up up correct
FLTB.US Fidelity Merrimack Street Trust 20240510 0 48.88 48.96 48.88 48.96 9000 48.96 up up correct
FLTR.US VanEck Vectors ETF Trust 20240510 0 25.41 25.43 25.41 25.43 333900 25.43 up up correct
FLTW.US Franklin FTSE Taiwan ETF 20240510 0 44.25 44.395 44.17 44.21 14300 44.21 down down correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20240510 0 24.821 24.85 24.821 24.835 1500 24.835 up up correct
FM.US iShares MSCI Frontier and Select EM ETF 20240510 0 28.13 28.2 27.9 28.07 49600 28.07 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20240510 0 52 52 51.75 51.8 46300 51.8 down down correct
FMF.US First Trust Managed Futures Strategy Fund 20240510 0 48.46 48.75 48.43 48.61 12800 48.61 up up correct
FMNY.US First Trust Exchange 20240510 0 26.78 26.845 26.78 26.843 4400 26.843 up up correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20240510 0 12.3 12.3 12.269 12.27 700 12.27 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20240510 0 58.95 59.01 58.81 58.87 59300 58.87 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20240510 0 56.39 56.41 55.85 56.03 270400 56.03 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20240510 0 65.44 65.47 65.22 65.39 19600 65.39 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20240510 0 35.77 35.78 35.57 35.63 115700 35.63 down down correct
FNDE.US Schwab Strategic Trust 20240510 0 29.83 29.88 29.67 29.69 301600 29.69 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20240510 0 36.01 36.05 35.89 35.92 881200 35.92 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20240510 0 66.61 66.68 66.44 66.55 296100 66.55 down down correct
FNGD.US MicroSectors FANG+ Index 20240510 0 34.02 35.06 33.68 34.47 1981400 34.47 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20240510 0 119.1 119.2 116.8 118 2200 118 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20240510 0 59.68 60.15 59 59.352 6800 59.352 down down correct
FNGS.US MicroSectors FANG+ ETN 20240510 0 44.08 44.19 43.64 43.97 65700 43.97 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20240510 0 332.39 335.799 322.8 328.43 911400 328.43 down down correct
FORH.US ETF Opportunities Trust 20240510 0 22.87 23.11 22.71 23.11 3700 23.11 up up correct
FOVL.US iShares Trust 20240510 0 61.635 61.635 61.635 61.635 100 61.635
FPE.US First Trust Preferred Securities and Income ETF 20240510 0 17.24 17.25 17.21 17.23 558100 17.23 down down correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20240510 0 18.25 18.25 18.19 18.21 206500 18.21 down down correct
FPX.US First Trust US Equity Opportunities ETF 20240510 0 103.63 103.63 102.28 102.49 5700 102.49 down down correct
FQAL.US Fidelity Quality Factor ETF 20240510 0 58.31 58.46 58.265 58.38 114800 58.38 up up correct
FREL.US Fidelity Covington Trust 20240510 0 25.1 25.113 24.92 25 135500 25 down down correct
FRI.US First Trust S&P REIT Index Fund 20240510 0 25.23 25.23 25.03 25.12 9200 25.12 down down correct
FRTY.US Alger Mid Cap 40 ETF 20240510 0 15.906 15.94 15.9 15.939 2800 15.939 up up correct
FSEC.US Fidelity Investment Grade Securitized ETF 20240510 0 41.64 41.64 41.64 41.64 100 41.64
FSIG.US First Trust Exchange 20240510 0 18.71 18.71 18.67 18.68 182000 18.68 down down correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20240510 0 19.83 19.83 19.79 19.79 50600 19.79 down down correct
FSMD.US Fidelity Covington Trust 20240510 0 38.52 38.52 38.22 38.31 43900 38.31 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20240510 0 48.02 48.31 47.99 48.26 59700 48.26 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20240510 0 153.78 154.59 153.02 153.53 127100 153.53 down down correct
FTSD.US Franklin ETF Trust 20240510 0 89.74 89.75 89.69 89.72 7600 89.72 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20240510 0 20.09 20.09 20.06 20.08 36400 20.08 down down correct
FUTY.US Fidelity MSCI Utilities Index ETF 20240510 0 46.26 46.35 45.89 46.02 114400 46.02 down down correct
FVAL.US Fidelity Value Factor ETF 20240510 0 56.7 56.765 56.52 56.66 131500 56.66 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20240510 0 42.02 42.11 41.99 42.06 978700 42.06 up up correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20240510 0 65.5 65.5 65.34 65.42 5700 65.42 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20240510 0 120.52 120.52 120.27 120.47 2500 120.47 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20240510 0 71.75 71.75 71.5 71.5 35500 71.5 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20240510 0 61.29 61.37 60.87 61.05 20100 61.05 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20240510 0 99.48 99.6 99.38 99.46 21100 99.46 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20240510 0 98.13 98.21 98.13 98.15 1900 98.15 up up correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20240510 0 67.45 67.81 67.45 67.81 10500 67.81 up up correct
FXH.US First Trust Health Care AlphaDEX Fund 20240510 0 105.95 106.11 105.41 105.49 13300 105.49 down down correct
FXI.US iShares Trust 20240510 0 27.92 27.99 27.67 27.77 46321500 27.77 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20240510 0 131.84 132.27 131.26 131.4 17400 131.4 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20240510 0 18.73 18.81 18.38 18.42 1344000 18.42 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20240510 0 47.17 47.24 47.05 47.12 40500 47.12 down down correct
FXP.US ProShares UltraShort FTSE China 50 20240510 0 27.56 27.72 27.54 27.61 8400 27.61 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20240510 0 34.69 34.69 34.47 34.55 18800 34.55 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20240510 0 59.44 59.45 59.35 59.38 127800 59.38 down down correct
FXZ.US First Trust Exchange 20240510 0 70.23 70.23 69.51 69.56 14900 69.56 down down correct
GAL.US SPDR SSgA Global Allocation ETF 20240510 0 43.24 43.24 43.15 43.21 11800 43.21 down down correct
GAMR.US ETF Managers Trust 20240510 0 59.04 59.1081 59.04 59.0614 1325 59.0614 up up correct
GBIL.US Goldman Sachs Access Treasury 0 20240510 0 99.84 99.84 99.82 99.84 461000 99.84
GBLD.US Invesco MSCI Green Building ETF 20240510 0 16.38 16.414 16.38 16.414 200 16.414 up up correct
GCC.US WisdomTree Continuous Commodity Index Fund 20240510 0 19.1 19.17 19.02 19.08 29500 19.08 down down correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20240510 0 40.44 40.48 40.4015 40.4217 34370 40.4217 down up incorrect
GDMA.US Alpha Architect ETF Trust 20240510 0 30.81 30.81 30.71 30.8 8800 30.8 down up incorrect
GDOC.US Goldman Sachs ETF Trust 20240510 0 33.825 33.825 33.825 33.825 100 33.825
GDX.US VanEck Vectors Gold Miners ETF 20240510 0 35.75 35.88 35.23 35.25 20642300 35.25 down up incorrect
GDXD.US MicroSectors Gold Miners 20240510 0 21.76 22.7 21.5 22.65 643400 22.65 up down incorrect
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20240510 0 44.26 44.26 43.42 43.44 5137500 43.44 down up incorrect
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20240510 0 42.52 42.77 40.45 40.54 949400 40.54 down up incorrect
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20240510 0 32.5 32.535 32.341 32.389 37000 32.389 down up incorrect
GERM.US ETF Managers Trust 20240510 0 18.13 18.48 18.07 18.206 5000 18.206 up down incorrect
GGRW.US Gabelli ETFs Trust 20240510 0 25.6 25.8 25.5 25.553 4200 25.553 down up incorrect
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20240510 0 43.84 43.9 43.809 43.82 86500 43.82 down up incorrect
GIGB.US Goldman Sachs ETF Trust 20240510 0 44.9 44.95 44.848 44.89 43600 44.89 down up incorrect
GII.US SPDR S&P Global Infrastructure ETF 20240510 0 56.85 56.85 56.67 56.7 82100 56.7 down up incorrect
GINN.US Goldman Sachs Innovate Equity ETF 20240510 0 55.76 55.76 55.28 55.354 5600 55.354 down up incorrect
GLD.US SPDR Gold Trust 20240510 0 219.22 219.6 218.08 218.71 8700900 218.71 down up incorrect
GLDM.US World Gold Trust 20240510 0 46.97 47.05 46.73 46.86 3310700 46.86 down up incorrect
GLDX.US USCF ETF Trust 20240510 0 27.6 27.82 27.6 27.7522 799 27.7522 up down incorrect
GLIN.US VanEck Vectors ETF Trust 20240510 0 47.08 47.09 46.59 46.67 10500 46.67 down up incorrect
GLL.US ProShares Trust II 20240510 0 20.8 20.92 20.65 20.82 50900 20.82 up down incorrect
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20240510 0 29.998 30.08 29.975 30.065 2800 30.065 up up correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20240510 0 103.74 103.74 102.75 103.05 103600 103.05 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20240510 0 108.61 108.68 108.53 108.55 1900 108.55 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20240510 0 59.88 60 59.49 59.53 225400 59.53 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20240510 0 20.07 20.208 19.8 19.89 44200 19.89 down down correct
GOEX.US Global X Funds 20240510 0 28.75 28.75 28.48 28.5351 3102 28.5351 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20240510 0 55.38 55.38 54.94 55.06 12000 55.06 down down correct
GREI.US Goldman Sachs ETF Trust 20240510 0 33.314 33.314 33.314 33.314 100 33.314
GREK.US Global X MSCI Greece ETF 20240510 0 42.08 42.34 42.02 42.16 29800 42.16 up up correct
GRN.US iPath Series B Carbon ETN 20240510 0 28.15 28.15 27.85 28.015 6400 28.015 down down correct
GRNB.US VanEck Vectors ETF Trust 20240510 0 23.433 23.44 23.41 23.43 6200 23.43 down down correct
GSEU.US Goldman Sachs ETF Trust 20240510 0 37.12 37.12 37.12 37.12 100 37.12
GSFP.US Goldman Sachs Future Planet Equity ETF 20240510 0 32.23 32.23 32.12 32.166 300 32.166 down down correct
GSG.US iShares S&P GSCI Commodity 20240510 0 22.16 22.2 21.98 21.99 139600 21.99 down down correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20240510 0 34.52 34.55 34.43 34.47 134000 34.47 down down correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20240510 0 46.37 46.37 46.37 46.37 100 46.37
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20240510 0 37.46 37.46 37.46 37.46 100 37.46
GSLC.US Goldman Sachs ETF Trust 20240510 0 102.79 103.05 102.53 102.8 284600 102.8 up up correct
GSPY.US Gotham Enhanced 500 ETF 20240510 0 28.55 28.614 28.55 28.614 3600 28.614 up up correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20240510 0 64.74 64.74 63.99 64.209 13200 64.209 down down correct
GSY.US Invesco Ultra Short Duration ETF 20240510 0 49.97 49.98 49.95 49.97 435000 49.97
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20240510 0 28.94 29.021 28.81 28.899 4100 28.899 down down correct
GTO.US Invesco Total Return Bond ETF 20240510 0 46.22 46.22 46.14 46.17 83600 46.17 down down correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20240510 0 42.93 43.02 42.66 42.69 1033100 42.69 down down correct
GURU.US Global X Guru Index ETF 20240510 0 43.02 43.02 42.83 42.86 1400 42.86 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20240510 0 39.95 40.22 38.13 38.24 604400 38.24 down down correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20240510 0 110.07 110.218 109.418 109.598 6600 109.598 down down correct
GWX.US SPDR S&P International Small Cap ETF 20240510 0 32.42 32.47 32.24 32.31 44200 32.31 down down correct
GXC.US SPDR Index Shares Funds 20240510 0 74.26 74.26 73.61 73.82 21200 73.82 down down correct
GXG.US Global X MSCI Colombia ETF 20240510 0 26.27 26.65 26.21 26.46 14600 26.46 up up correct
GYLD.US Arrow Dow Jones Global Yield ETF 20240510 0 13.53 13.53 13.3826 13.3995 293 13.2579 down down correct
HACK.US ETF Series Solutions 20240510 0 61.25 61.78 61.25 61.4 39991 61.4 up up correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20240510 0 29.49 29.49 28.95 29.011 4100 29.011 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20240510 0 52.72 52.72 52.48 52.56 4700 52.56 down down correct
HAUZ.US DBX ETF Trust 20240510 0 21.6 21.6 21.47 21.52 41000 21.52 down down correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20240510 0 32.2 32.2 32.021 32.08 16700 32.08 down down correct
HCOM.US Hawaiian Telcom Holdco Inc 20240510 0 15.355 15.355 15.34 15.34 100 15.34 down down correct
HDAW.US DBX ETF Trust 20240510 0 25.5 25.5 22.95 25.25 11100 25.25 down down correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20240510 0 25.51 25.51 25.413 25.47 100900 25.47 down down correct
HDG.US ProShares Hedge Replication ETF 20240510 0 49.37 49.39 49.28 49.3 1500 49.3 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20240510 0 20.57 20.86 20.57 20.83 24400 20.83 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20240510 0 11.48 11.779 11.48 11.779 300 11.779 up up correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20240510 0 29.273 29.31 29.273 29.31 500 29.31 up up correct
HDRO.US ETF Series Solutions 20240510 0 5.3 5.38 5.15 5.16 15700 5.16 down down correct
HDV.US iShares Core High Dividend ETF 20240510 0 110.33 110.54 110.16 110.39 151600 110.39 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20240510 0 47.89 47.98 47.76 47.91 172600 47.91 up up correct
HEQT.US Simplify Exchange Traded Funds 20240510 0 26.83 26.835 26.75 26.785 16000 26.785 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20240510 0 41.63 41.67 41.44 41.47 29200 41.47 down down correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20240510 0 37.49 37.5 37.43 37.47 185200 37.47 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20240510 0 27.18 27.18 27.062 27.13 79000 27.13 down down correct
HHH.US ETF Managers Trust 20240510 0 67.61 67.6899 65.77 66.43 483444 66.43 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20240510 0 41.37 41.62 40.64 40.89 81700 40.89 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20240510 0 25.12 25.75 25.095 25.61 112800 25.61 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20240510 0 12.829 12.829 12.77 12.784 10000 12.784 down down correct
HJEN.US Direxion Hydrogen ETF 20240510 0 11.1 11.18 10.8 10.9 13800 10.9 down down correct
HKND.US Humankind Benefit Corporation 20240510 0 31.226 31.226 31.226 31.226 100 31.226
HLGE.US Hartford Longevity Economy ETF 20240510 0 29.52 29.57 29.52 29.57 1600 29.57 up up correct
HMOP.US Hartford Municipal Opportunities ETF 20240510 0 38.76 38.78 38.65 38.67 37900 38.67 down down correct
HOMZ.US ETF Series Solutions 20240510 0 44.332 44.332 44.196 44.196 500 44.1208 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20240510 0 32.19 32.19 32.071 32.105 23300 32.105 down down correct
HTAB.US Hartford Exchange 20240510 0 19.39 19.39 19.355 19.37 34600 19.37 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20240510 0 27.37 27.37 27.11 27.27 3600 27.27 down down correct
HTRB.US Hartford Total Return Bond ETF 20240510 0 33.26 33.27 33.194 33.23 81600 33.23 down down correct
HTUS.US Exchange Traded Concepts Trust 20240510 0 40.03 40.03 39.914 39.914 300 39.914 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20240510 0 35.1 35.129 35.095 35.129 1000 35.129 up up correct
HYBB.US iShares BB Rated Corporate Bond ETF 20240510 0 45.9 45.9 45.79 45.85 27500 45.85 down down correct
HYDW.US DBX ETF Trust 20240510 0 45.821 45.822 45.74 45.76 6400 45.76 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20240510 0 19.07 19.07 19.01 19.02 48200 19.02 down down correct
HYG.US iShares Trust 20240510 0 77.01 77.03 76.81 76.9 24633800 76.9 down down correct
HYGH.US iShares U.S. ETF Trust 20240510 0 85.5 85.5 85.303 85.32 46500 85.32 down down correct
HYGV.US FlexShares Trust 20240510 0 40.51 40.51 40.39 40.45 199000 40.45 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20240510 0 35.38 35.38 35.26 35.3 1202400 35.3 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20240510 0 25.53 25.53 25.5 25.52 256900 25.52 down up incorrect
HYS.US PIMCO 0 20240510 0 92.65 92.65 92.41 92.47 53300 92.47 down up incorrect
HYTR.US CP High Yield Trend ETF 20240510 0 21.407 21.407 21.407 21.407 0 21.2924
HYUP.US Xtrackers High Beta High Yield Bond ETF 20240510 0 40.59 40.59 40.5 40.511 400 40.511 down up incorrect
IAI.US iShares U.S. Broker 20240510 0 117.03 117.2 116.2 116.46 64900 116.46 down up incorrect
IAK.US iShares U.S. Insurance ETF 20240510 0 116.52 116.71 116.29 116.47 25200 116.47 down up incorrect
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20240510 0 27.15 27.26 27.13 27.13 22600 27.13 down up incorrect
IAT.US iShares U.S. Regional Banks ETF 20240510 0 42.99 43.09 42.83 42.98 122100 42.98 down up incorrect
IAU.US iShares Gold Trust 20240510 0 44.78 44.87 44.56 44.68 6638600 44.68 down up incorrect
IAUM.US iShares® Gold Trust Micro 20240510 0 23.63 23.68 23.52 23.59 820500 23.59 down up incorrect
IBD.US Northern Lights Fund Trust IV 20240510 0 23.38 23.38 23.21 23.29 55100 23.29 down up incorrect
IBDP.US iShares iBonds Dec 2024 Term Corporate ETF 20240510 0 25.04 25.05 25.04 25.04 311600 25.04
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20240510 0 24.75 24.77 24.75 24.75 239300 24.75
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20240510 0 23.75 23.75 23.72 23.72 297200 23.72 down down correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20240510 0 23.64 23.65 23.62 23.63 224300 23.63 down down correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20240510 0 24.65 24.65 24.6 24.61 143100 24.61 down down correct
IBDU.US iShares Trust 20240510 0 22.54 22.549 22.5 22.52 133800 22.52 down down correct
IBDV.US iShares Trust 20240510 0 21.07 21.09 21.04 21.06 201500 21.06 down down correct
IBDW.US iShares Trust 20240510 0 20.2 20.2 20.08 20.11 87000 20.11 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20240510 0 28.88 28.88 28.78 28.82 156900 28.82 down down correct
IBUY.US Amplify Online Retail ETF 20240510 0 55.67 55.67 54.8 54.885 19200 54.885 down down correct
IDAT.US Ishares Trust 20240510 0 29.19 29.19 29.19 29.19 100 29.19
IDEV.US iShares Core MSCI International Developed Markets ETF 20240510 0 67.66 67.675 67.41 67.47 641900 67.47 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20240510 0 30.6 30.6 30.44 30.47 38700 30.47 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20240510 0 28.2 28.27 28.14 28.2 14100 28.2
IDMO.US Invesco S&P International Developed Momentum ETF 20240510 0 41 41 40.7 40.7 30900 40.7 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20240510 0 23.82 23.82 23.17 23.23 25200 23.23 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20240510 0 30.85 30.92 30.79 30.89 14300 30.89 up up correct
IDRV.US iShares Trust 20240510 0 31.47 31.5 31.01 31.08 74800 31.08 down down correct
IDU.US iShares U.S. Utilities ETF 20240510 0 91.43 91.5 90.84 90.96 526700 90.96 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20240510 0 16.14 16.15 16.05 16.09 6400 16.09 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20240510 0 53.56 53.62 53.25 53.31 8995400 53.31 down up incorrect
IEUR.US iShares Core MSCI Europe ETF 20240510 0 59.26 59.3 59.11 59.18 311700 59.18 down up incorrect
IEV.US iShares Trust 20240510 0 57.06 57.11 56.93 57.03 388600 57.03 down up incorrect
IEZ.US iShares U.S. Oil Equipment & Services ETF 20240510 0 23.13 23.21 22.68 22.74 88300 22.74 down up incorrect
IFED.US IFED 20240510 0 36.584 36.584 36.584 36.584 0 36.584
IG.US Principal Exchange 20240510 0 20.256 20.28 20.23 20.28 40800 20.28 up down incorrect
IGBH.US iShares Interest Rate Hedged Long 20240510 0 24.52 24.53 24.5 24.52 56900 24.52
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20240510 0 49.78 49.82 49.63 49.71 291500 49.71 down up incorrect
IGM.US iShares Expanded Tech Sector ETF 20240510 0 85.53 85.89 85.02 85.38 360800 85.38 down up incorrect
IHAK.US iShares Cybersecurity and Tech ETF 20240510 0 44.99 45.085 44.67 44.71 62200 44.71 down up incorrect
IHDG.US WisdomTree Trust 20240510 0 45.96 45.97 45.84 45.88 153800 45.88 down up incorrect
IHE.US iShares U.S. Pharmaceuticals ETF 20240510 0 65.83 65.86 65.22 65.22 68400 65.22 down up incorrect
IHF.US iShares U.S. Healthcare Providers ETF 20240510 0 53.04 53.18 52.95 53.14 60900 53.14 up up correct
IHI.US iShares U.S. Medical Devices ETF 20240510 0 55.88 56.09 55.66 55.83 836400 55.83 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20240510 0 20.48 20.5 20.45 20.5 1200 20.5 up up correct
IIGD.US Invesco Investment Grade Defensive ETF 20240510 0 23.93 23.93 23.9 23.91 11700 23.91 down down correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20240510 0 31.52 31.53 31.42 31.485 15700 31.485 down down correct
IJH.US iShares Trust 20240510 0 60.05 60.09 59.67 59.81 3415400 59.81 down down correct
IJJ.US iShares S&P Mid 20240510 0 116.54 116.76 116.01 116.25 99200 116.25 down down correct
IJK.US iShares S&P Mid 20240510 0 90.36 90.4 89.73 89.93 122600 89.93 down down correct
IJR.US iShares Core S&P Small 20240510 0 109.65 109.83 108.58 108.98 3485700 108.98 down down correct
IJS.US iShares S&P Small 20240510 0 101.07 101.2 100.01 100.52 143700 100.52 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20240510 0 28.4 28.41 28.34 28.392 3000 28.392 down down correct
ILCB.US iShares Morningstar U.S. Equity ETF 20240510 0 72.02 72.1 71.89 72.09 3900 72.09 up up correct
ILCG.US iShares Morningstar Growth ETF 20240510 0 75.65 75.81 75.24 75.44 119300 75.44 down down correct
ILCV.US iShares Morningstar Value ETF 20240510 0 76.06 76.22 75.95 76.09 53500 76.09 up up correct
ILDR.US First Trust Exchange 20240510 0 21.84 21.84 21.71 21.741 2600 21.741 down down correct
ILF.US iShares Latin America 40 ETF 20240510 0 28.7 28.79 28.43 28.43 733200 28.43 down down correct
ILTB.US iShares Trust 20240510 0 49.29 49.35 49.14 49.2 35000 49.2 down down correct
IMCB.US iShares Morningstar Mid 20240510 0 71.48 71.53 71.18 71.33 5200 71.33 down down correct
IMCG.US iShares Morningstar Mid 20240510 0 68.76 68.86 68.42 68.58 67800 68.58 down down correct
IMTB.US iShares Core 5 20240510 0 42.15 42.21 42.1 42.21 18300 42.21 up up correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20240510 0 38.81 38.88 38.615 38.64 178200 38.64 down down correct
INCO.US Columbia India Consumer ETF 20240510 0 65.72 65.79 65.51 65.51 43600 65.51 down down correct
INDF.US Exchange Traded Concepts Trust 20240510 0 35.3599 35.3599 35.23 35.2551 806 35.2551 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20240510 0 61.47 61.47 60.61 60.65 23800 60.65 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20240510 0 37.33 37.33 37.0301 37.1939 16578 37.1939 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20240510 0 33.14 33.2 32.82 32.88 47100 32.88 down down correct
INKM.US SSGA Active Trust 20240510 0 30.99 31.02 30.99 31.02 700 31.02 up up correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20240510 0 23.64 23.64 23.62 23.62 2400 23.62 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20240510 0 30.12 30.17 30.012 30.06 64200 30.06 down down correct
IOCT.US Innovator ETFs Trust 20240510 0 29.23 29.25 29.2 29.25 4700 29.25 up up correct
IOO.US iShares Global 100 ETF 20240510 0 91.11 91.27 90.69 90.97 114600 90.97 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20240510 0 62.05 62.05 61.66 61.8 56800 61.8 down down correct
IPAY.US ETF Series Solutions 20240510 0 49.66 49.8 48.69 49.2058 9242 49.2058 down down correct
IPO.US Renaissance IPO ETF 20240510 0 38.82 38.87 38.25 38.25 12200 38.25 down down correct
IPOS.US Renaissance International IPO ETF 20240510 0 14.496 14.496 14.496 14.496 100 14.496
IQDE.US FlexShares International Quality Dividend Defensive Index Fund 20240510 0 22.17 22.17 22.17 22.17 200 22.17
IQDF.US FlexShares International Quality Dividend Index Fund 20240510 0 24.98 25.02 24.92 24.95 56500 24.95 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20240510 0 29.63 29.69 29.54 29.61 11900 29.61 down down correct
IQIN.US IQ 500 International ETF 20240510 0 34.43 34.44 34.39 34.42 5200 34.42 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20240510 0 39.71 39.73 39.58 39.63 499200 39.63 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20240510 0 29.881 29.881 29.82 29.82 600 29.82 down down correct
IQSU.US IQ Candriam ESG US Equity ETF 20240510 0 44.28 44.28 44.16 44.217 700 44.217 down down correct
IRBO.US iShares Robotics and Artificial Intelligence Multisector ETF 20240510 0 33.65 33.681 33.297 33.4 39300 33.4 down down correct
ISCB.US iShares Morningstar Small 20240510 0 54.78 54.79 54.61 54.75 1300 54.75 down down correct
ISCF.US iShares Trust 20240510 0 33.37 33.37 33.18 33.195 34900 33.195 down down correct
ISCG.US iShares Morningstar Small 20240510 0 45.75 45.8 45.28 45.55 23100 45.55 down down correct
ISCV.US iShares Morningstar Small 20240510 0 60.22 60.22 59.62 59.81 7000 59.81 down down correct
ISRA.US VanEck Vectors Israel ETF 20240510 0 36.11 36.11 35.65 35.8 5700 35.8 down down correct
ISWN.US Amplify ETF Trust 20240510 0 19.2 19.202 19.15 19.202 2400 19.202 up up correct
ISZE.US iShares MSCI Intl Size Factor ETF 20240510 0 26.868 26.868 26.868 26.868 200 26.868
ITAN.US Alpha Architect ETF Trust 20240510 0 28.12 28.16 28.1 28.14 1500 28.14 up up correct
ITEQ.US BlueStar Israel Technology ETF 20240510 0 44.44 44.45 44.44 44.45 832 44.45 up up correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20240510 0 114.78 114.94 114.25 114.52 848400 114.52 down down correct
IVE.US iShares Trust 20240510 0 184.3 184.45 183.98 184.22 290700 184.22 down down correct
IVES.US ETF Managers Trust 20240510 0 44.857 44.857 44.857 44.857 200 44.857
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20240510 0 28.81 28.819 28.695 28.75 106200 28.75 down down correct
IVOG.US Vanguard S&P Mid 20240510 0 112.2 112.2 111.45 111.69 19300 111.69 down down correct
IVOL.US Krane Shares Trust 20240510 0 18.56 18.56 18.5 18.5 130700 18.5 down down correct
IVOO.US Vanguard Admiral Funds 20240510 0 101.85 101.85 101.14 101.39 48700 101.39 down down correct
IVOV.US Vanguard S&P Mid 20240510 0 89.55 89.57 88.91 89.24 10100 89.24 down down correct
IVV.US iShares Core S&P 500 ETF 20240510 0 524.41 525.25 522.19 523.39 2421200 523.39 down down correct
IVW.US iShares S&P 500 Growth ETF 20240510 0 84.96 85.21 84.46 84.71 1474500 84.71 down down correct
IWB.US iShares Russell 1000 ETF 20240510 0 286.81 287.25 285.6 286.17 718700 286.17 down down correct
IWC.US iShares Micro 20240510 0 118.65 118.65 116.75 117.13 12400 117.13 down down correct
IWD.US iShares Russell 1000 Value ETF 20240510 0 177.01 177.24 176.58 176.89 999500 176.89 down down correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20240510 0 35.74 35.839 35.74 35.839 400 35.839 up up correct
IWF.US iShares Russell 1000 Growth ETF 20240510 0 337.31 338.25 335.6 336.67 710300 336.67 down down correct
IWFH.US iShares Virtual Work and Life Multisector ETF 20240510 0 15.184 15.184 15.184 15.184 100 15.184
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20240510 0 35.81 35.81 35.81 35.81 100 35.81
IWL.US iShares Russell Top 200 ETF 20240510 0 127.05 127.25 126.6 126.91 35800 126.91 down down correct
IWM.US iShares Trust 20240510 0 206.35 206.62 203.68 204.31 21520200 204.31 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20240510 0 18.81 18.828 18.81 18.828 100 18.828 up up correct
IWN.US iShares Russell 2000 Value ETF 20240510 0 157.47 157.65 155.48 156.19 2327200 156.19 down down correct
IWO.US iShares Russell 2000 Growth ETF 20240510 0 263.15 263.33 259.41 259.92 274200 259.92 down down correct
IWP.US iShares Russell Mid 20240510 0 110.59 110.89 110.15 110.32 1057700 110.32 down down correct
IWR.US iShares Russell Mid 20240510 0 82.68 82.73 82.26 82.41 767600 82.41 down down correct
IWS.US iShares Russell Mid 20240510 0 123.78 123.88 123.2 123.38 1199100 123.38 down up incorrect
IWV.US iShares Russell 3000 ETF 20240510 0 298.56 298.8 297.26 297.71 66500 297.71 down up incorrect
IWX.US iShares Russell Top 200 Value ETF 20240510 0 75.53 75.56 75.38 75.49 81900 75.49 down up incorrect
IWY.US iShares Russell Top 200 Growth ETF 20240510 0 196.31 196.86 195.23 195.92 210800 195.92 down up incorrect
IXC.US iShares Global Energy ETF 20240510 0 44.05 44.13 43.62 43.71 163800 43.71 down up incorrect
IXG.US iShares Global Financials ETF 20240510 0 87.32 87.52 87.16 87.28 10300 87.28 down up incorrect
IXJ.US iShares Global Healthcare ETF 20240510 0 91.52 91.84 91.52 91.63 62600 91.63 up down incorrect
IXN.US iShares Global Tech ETF 20240510 0 73.96 74.34 73.68 73.89 104200 73.89 down up incorrect
IXP.US iShares Global Comm Services ETF 20240510 0 85.68 85.76 85.35 85.76 3600 85.76 up down incorrect
IYC.US iShares U.S. Consumer Services ETF 20240510 0 79.89 80.1 79.39 79.61 29700 79.61 down up incorrect
IYE.US iShares U.S. Energy ETF 20240510 0 49.53 49.64 48.94 49.08 307900 49.08 down up incorrect
IYF.US iShares U.S. Financials ETF 20240510 0 95.08 95.28 95.03 95.2 83200 95.2 up up correct
IYG.US iShares U.S. Financial Services ETF 20240510 0 66.02 66.17 65.93 66.08 53300 66.08 up up correct
IYH.US iShares U.S. Healthcare ETF 20240510 0 60.29 60.53 60.23 60.27 345200 60.27 down down correct
IYK.US iShares U.S. Consumer Goods ETF 20240510 0 67.58 68.03 67.48 67.94 50600 67.94 up up correct
IYM.US iShares U.S. Basic Materials ETF 20240510 0 145.71 146.33 145.24 145.32 13000 145.32 down down correct
IYR.US iShares U.S. Real Estate ETF 20240510 0 86.68 86.7 85.95 86.24 5146200 86.24 down down correct
IYW.US iShares U.S. Technology ETF 20240510 0 134.14 134.85 133.44 133.97 700700 133.97 down down correct
IYY.US iShares Dow Jones U.S. ETF 20240510 0 127.36 127.53 126.96 127.15 23800 127.15 down down correct
JAAA.US Janus Detroit Street Trust 20240510 0 50.71 50.71 50.654 50.69 2419800 50.69 down down correct
JCTR.US J.P. Morgan Exchange 20240510 0 70.42 70.42 70.408 70.408 200 70.408 down down correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20240510 0 3.67 3.81 3.67 3.81 14637300 3.81 up up correct
JEPI.US J.P. Morgan Exchange 20240510 0 57.05 57.15 57.05 57.1 1980800 57.1 up up correct
JETS.US U.S. Global Jets ETF 20240510 0 20.75 20.8 20.56 20.63 1354900 20.63 down down correct
JFWD.US Jacob Funds Inc. 20240510 0 10.068 10.068 10.068 10.068 100 10.068
JHCB.US John Hancock Exchange 20240510 0 20.9 20.91 20.883 20.91 13100 20.91 up up correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20240510 0 26.8 26.8 26.68 26.68 4000 26.68 down up incorrect
JHMB.US John Hancock Exchange 20240510 0 21.32 21.38 21.27 21.27 4000 21.27 down up incorrect
JHMD.US John Hancock Multifactor Developed International ETF 20240510 0 34.62 34.7 34.44 34.48 27400 34.48 down up incorrect
JHML.US John Hancock Multifactor Large Cap ETF 20240510 0 64.16 64.16 63.94 64.07 86400 64.07 down up incorrect
JHMM.US John Hancock Multifactor Mid Cap ETF 20240510 0 56.25 56.29 56 56.14 88800 56.14 down up incorrect
JHMU.US John Hancock Exchange 20240510 0 26.88 26.89 26.88 26.89 700 26.89 up down incorrect
JHSC.US John Hancock Multifactor Small Cap ETF 20240510 0 37.82 37.82 37.57 37.645 10400 37.645 down up incorrect
JIG.US J.P. Morgan Exchange 20240510 0 62.62 62.62 62.46 62.51 3600 62.51 down up incorrect
JIGB.US J.P. Morgan Exchange 20240510 0 44.75 44.75 44.5855 44.5855 1739 44.5855 down up incorrect
JKD.US iShares Morningstar U.S. Equity ETF 20240510 0 72.0239 72.1 71.885 72.0869 3877 72.0869 up up correct
JKE.US iShares Morningstar Growth ETF 20240510 0 75.65 75.81 75.24 75.44 119272 75.44 down down correct
JKF.US iShares Morningstar Value ETF 20240510 0 76.06 76.22 75.95 76.09 53470 76.09 up up correct
JKG.US iShares Morningstar Mid 20240510 0 71.48 71.53 71.18 71.3349 5173 71.3349 down down correct
JKJ.US iShares Morningstar Small 20240510 0 54.7802 54.7932 54.61 54.754 1300 54.754 down down correct
JKK.US iShares Morningstar Small 20240510 0 45.75 45.7962 45.28 45.55 23127 45.55 down down correct
JMBS.US Janus Henderson Mortgage 20240510 0 44.2 44.2 44.09 44.13 330400 44.13 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20240510 0 52.02 52.1 51.8 51.92 68900 51.92 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20240510 0 94.2 94.24 93.92 94.02 4200400 94.02 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20240510 0 42.51 42.54 40.965 41.05 1515435 41.05 down down correct
JOJO.US Tidal ETF Trust 20240510 0 13.886 13.886 13.886 13.886 100 13.886
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20240510 0 56.16 56.21 55.939 56.07 24900 56.07 down down correct
JPIE.US J.P. Morgan Exchange 20240510 0 45.22 45.225 45.17 45.2 131200 45.2 down down correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20240510 0 57.05 57.06 56.85 56.87 4800 56.87 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20240510 0 38.74 38.74 38.64 38.674 3300 38.674 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20240510 0 97.68 97.68 97.3 97.53 4300 97.53 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20240510 0 44.94 44.94 44.53 44.67 17800 44.67 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20240510 0 110.616 110.652 110.446 110.652 2200 110.652 up up correct
JPXN.US iShares JPX 20240510 0 72.53 72.56 72.22 72.22 1300 72.22 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20240510 0 51.7 51.805 51.61 51.74 309800 51.74 up up correct
JRNY.US ALPS Global Travel Beneficiaries ETF 20240510 0 24.907 24.907 24.907 24.907 0 24.907
JSCP.US JPMorgan Short Duration Core Plus ETF 20240510 0 46.13 46.16 46.111 46.14 16500 46.14 up up correct
JSTC.US Tidal ETF Trust 20240510 0 17.47 17.47 17.34 17.39 20700 17.39 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20240510 0 75 75 74.73 74.851 1400 74.851 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20240510 0 40.87 40.96 40.77 40.87 47400 40.87
JXI.US iShares Global Utilities ETF 20240510 0 63.9 64 63.55 63.63 11300 63.63 down down correct
KALL.US KraneShares MSCI All China Index ETF 20240510 0 20.01 20.03 19.91 19.91 600 19.91 down down correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20240510 0 22.41 22.45 22.06 22.139 17900 22.139 down down correct
KBA.US KraneShares Trust 20240510 0 22.66 22.66 22.54 22.57 88600 22.57 down down correct
KBE.US SPDR S&P Bank ETF 20240510 0 47.47 47.55 47.03 47.34 1129700 47.34 down down correct
KCCA.US KraneShares California Carbon Allowance ETF 20240510 0 28.73 28.75 28.422 28.527 6900 28.527 down down correct
KCE.US SPDR S&P Capital Markets ETF 20240510 0 111.47 111.47 110.4 110.53 8900 110.53 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20240510 0 15.94 15.94 15.874 15.893 2300 15.893 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20240510 0 29.18 29.18 28.98 29.03 7300 29.03 down down correct
KEUA.US KraneShares European Carbon Allowance ETF 20240510 0 24.44 24.49 24.42 24.42 1100 24.42 down down correct
KFVG.US KraneShares CICC China 5G & Semiconductor Index ETF 20240510 0 15.32 15.32 15.11 15.149 2900 15.149 down down correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20240510 0 21.61 21.68 21.26 21.398 28700 21.398 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20240510 0 24.64 24.64 24.49 24.6 2700 24.6 down down correct
KIE.US SPDR S&P Insurance ETF 20240510 0 51.26 51.4 51.11 51.27 492800 51.27 up up correct
KLDW.US Knowledge Leaders Developed World ETF 20240510 0 44.49 44.59 44.42 44.46 4600 44.46 down down correct
KLNE.US Direxion Daily Global Clean Energy Bull 2X Shares 20240510 0 6.79 6.9 6.557 6.625 5200 6.625 down down correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20240510 0 29.56 29.9 29.56 29.76 67000 29.76 up up correct
KOCG.US SHP ETF Trust 20240510 0 25.74 25.74 25.62 25.62 900 25.62 down down correct
KOIN.US Capital Link NextGen Protocol ETF 20240510 0 32.91 32.91 32.47 32.726 1300 32.726 down down correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20240510 0 92.924 92.924 92.924 92.924 100 92.924
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20240510 0 59.62 61.325 59.45 61.13 1097433 61.13 up up correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20240510 0 46.96 47 46.28 46.36 90600 46.36 down down correct
KONG.US ETF Opportunities Trust 20240510 0 27.08 27.11 27.08 27.11 1500 27.11 up up correct
KORP.US American Century Diversified Corporate Bond ETF 20240510 0 45.606 45.606 45.53 45.545 14400 45.545 down down correct
KORU.US Direxion Shares ETF Trust 20240510 0 8.41 8.43 8.18 8.23 196400 8.23 down down correct
KRBN.US KraneShares Global Carbon ETF 20240510 0 33.87 33.87 33.5 33.62 18900 33.62 down down correct
KRE.US SPDR S&P Regional Banking ETF 20240510 0 50.49 50.6 49.95 50.35 8636500 50.35 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20240510 0 43.11 43.11 42.825 42.88 202900 42.88 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20240510 0 11.07 11.07 10.96 10.96 3500 10.96 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20240510 0 15.31 15.31 15.258 15.28 3200 15.28 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20240510 0 24.02 24.06 24.02 24.06 400 24.06 up up correct
KWEB.US KraneShares CSI China Internet ETF 20240510 0 30.335 30.44 29.95 30.1 19494800 30.1 down down correct
KXI.US iShares Global Consumer Staples ETF 20240510 0 61.85 62.13 61.79 62.12 55800 62.12 up up correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20240510 0 8.24 8.96 8.16 8.82 15937000 8.82 up up correct
LABU.US Direxion Shares ETF Trust 20240510 0 108.8 110 100.17 101.63 2119800 101.63 down up incorrect
LCG.US Sterling Capital Focus Equity ETF 20240510 0 27.86 27.87 27.81 27.86 7900 27.86
LCR.US Leuthold Core ETF 20240510 0 33.33 33.33 33.28 33.33 3400 33.33
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20240510 0 46.186 46.25 46.05 46.1 6200 46.1 down up incorrect
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20240510 0 57.07 57.07 56.806 56.92 43700 56.92 down up incorrect
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20240510 0 94.45 94.45 94.35 94.36 36100 94.36 down up incorrect
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20240510 0 36.18 36.19 36.08 36.1 19700 36.1 down up incorrect
LGH.US HCM Defender 500 Index ETF 20240510 0 46.37 46.37 46.1 46.24 15600 46.24 down up incorrect
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20240510 0 154.17 154.3 153.93 154.17 11900 154.17
LGOV.US First Trust Exchange 20240510 0 20.74 20.74 20.644 20.69 74600 20.69 down up incorrect
LIT.US Global X Funds 20240510 0 45.86 45.97 44.83 44.94 542400 44.94 down up incorrect
LOPP.US Gabelli ETFs Trust 20240510 0 27.105 27.162 27.105 27.162 200 27.162 up down incorrect
LOUP.US Innovator ETFs Trust 20240510 0 45.78 46.13 45.58 45.72 2800 45.72 down up incorrect
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20240510 0 106.44 106.52 106.19 106.31 16291500 106.31 down up incorrect
LQDB.US iShares Trust 20240510 0 84.142 84.226 84.142 84.226 500 84.226 up down incorrect
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20240510 0 93.71 93.71 93.61 93.61 31600 93.61 down up incorrect
LRGF.US iShares MSCI USA Multifactor ETF 20240510 0 53.64 53.755 53.495 53.58 68200 53.58 down up incorrect
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20240510 0 37.17 37.54 37.05 37.082 3600 37.082 down up incorrect
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20240510 0 38.25 38.25 38.14 38.25 7700 38.25
LSAT.US Two Roads Shared Trust 20240510 0 38.21 38.28 38.16 38.27 8100 38.27 up up correct
LSST.US Natixis ETF Trust 20240510 0 23.85 23.85 23.83 23.85 1500 23.85
LTL.US ProShares Ultra Telecommunications 20240510 0 62 62.43 61.93 62.43 1700 62.43 up up correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20240510 0 53.64 53.74 53.42 53.58 49300 53.58 down down correct
LVOL.US American Century Low Volatility ETF 20240510 0 50.554 50.554 50.554 50.554 0 50.554
MAKX.US ProShares S&P Kensho Smart Factories ETF 20240510 0 37.795 37.795 37.795 37.795 100 37.795
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20240510 0 19.61 19.68 19.61 19.652 189700 19.652 up up correct
MBOX.US Freedom Day Dividend ETF 20240510 0 31.88 31.96 31.85 31.885 10100 31.885 up up correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20240510 0 20.135 20.15 20.133 20.133 8300 20.133 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20240510 0 549.37 549.86 546.02 547.09 408500 547.09 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20240510 0 86.37 86.37 85.73 85.93 81600 85.93 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20240510 0 75 75 74.57 74.81 98600 74.81 down down correct
META.US Roundhill Ball Metaverse ETF 20240510 0 477.09 477.5 469.6 476.2 10750000 476.2 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20240510 0 33.11 33.67 32.77 33.048 10500 33.048 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20240510 0 30.67 30.67 30.611 30.64 9100 30.64 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20240510 0 20.24 20.25 20.2 20.22 6600 20.22 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20240510 0 45.99 46.126 45.99 46.126 700 46.126 up up correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20240510 0 186.86 187.16 186.04 186.46 58100 186.46 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20240510 0 286.4 287.27 284.79 285.76 139800 285.76 down down correct
MGV.US Vanguard World Fund 20240510 0 118.44 118.68 118.35 118.55 99300 118.55 up up correct
MID.US American Century Mid Cap Growth Impact ETF 20240510 0 57.5 57.5 56.55 56.57 5200 56.57 down down correct
MIDE.US DBX ETF Trust 20240510 0 29.365 29.365 29.365 29.365 0 29.365
MIDU.US Direxion Shares ETF Trust 20240510 0 52.95 52.95 51.93 52.31 28200 52.31 down down correct
MINO.US PIMCO ETF Trust 20240510 0 45.37 45.38 45.28 45.36 18800 45.36 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20240510 0 100.33 100.34 100.33 100.33 716000 100.33
MJ.US ETFMG Alternative Harvest ETF 20240510 0 4.23 4.23 4.04 4.11 2912090 4.11 down down correct
MJUS.US ETF Managers Trust 20240510 0 2.02 2.031 1.96 2.031 22200 2.031 up up correct
MLPA.US Global X MLP ETF 20240510 0 47.73 47.8 47.23 47.31 62800 47.31 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20240510 0 23.88 23.895 23.8 23.895 6900 23.895 up up correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20240510 0 57.66 57.66 56.8 56.972 700 56.972 down down correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20240510 0 49.47 49.66 49.11 49.28 154500 49.28 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20240510 0 24.11 24.16 24.09 24.095 33700 24.095 down down correct
MMIT.US IndexIQ Active ETF Trust 20240510 0 24.25 24.25 24.173 24.175 70100 24.175 down down correct
MMLG.US First Trust Exchange 20240510 0 26.86 26.86 26.69 26.74 4100 26.74 down down correct
MMSC.US MMSC 20240510 0 19.38 19.38 19.26 19.294 4100 19.294 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20240510 0 228.78 228.78 227.8 228.2 4100 228.2 down down correct
MNA.US IQ Merger Arbitrage ETF 20240510 0 31.11 31.48 30.98 31.0556 59833 31.0556 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20240510 0 74.59 74.83 74.33 74.53 45100 74.53 down down correct
MOON.US Direxion Moonshot Innovators ETF 20240510 0 9.79 9.82 9.57 9.57 7300 9.57 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20240510 0 11.26 11.29 11.2 11.27 192400 11.27 up up correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20240510 0 43.89 43.936 43.87 43.936 900 43.936 up up correct
MRAD.US Guinness Atkinson Funds 20240510 0 14.639 14.639 14.639 14.639 100 14.639
MSOS.US AdvisorShares Pure US Cannabis ETF 20240510 0 9.45 9.45 8.9 9.33 7829100 9.33 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20240510 0 42.84 42.91 42.75 42.828 10500 42.828 down down correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20240510 0 25.252 25.252 25.252 25.252 100 25.252
MUB.US iShares Trust 20240510 0 107 107.03 106.75 106.8 2359700 106.8 down down correct
MUNI.US PIMCO ETF Trust 20240510 0 52.17 52.17 52.13 52.14 105800 52.14 down down correct
MUSI.US American Century Multisector Income ETF 20240510 0 42.9 42.9 42.83 42.857 5700 42.857 down down correct
MUST.US Columbia Multi 20240510 0 20.55 20.59 20.52 20.55 95300 20.55
MVPS.US Amplify Thematic All 20240510 0 20.395 20.395 20.395 20.395 100 20.395
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20240510 0 17.3 17.3 17.11 17.248 3500 17.248 down down correct
MVV.US ProShares Ultra MidCap400 20240510 0 65.85 65.85 65.22 65.44 8900 65.44 down down correct
MXI.US iShares Global Materials ETF 20240510 0 90.26 90.45 89.84 89.9 5800 89.9 down down correct
MYY.US ProShares Short MidCap400 20240510 0 20.17 20.17 20.12 20.12 600 20.12 down down correct
MZZ.US ProShares UltraShort MidCap400 20240510 0 10.88 10.95 10.88 10.95 100 10.95 up up correct
NACP.US Impact Shares Trust I 20240510 0 37.95 37.97 37.95 37.97 500 37.97 up up correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20240510 0 120 120.92 118.85 120.05 100900 120.05 up up correct
NANR.US SPDR S&P North American Natural Resources ETF 20240510 0 57.9 58 57.37 57.419 8400 57.419 down down correct
NDVG.US Nuveen Dividend Growth ETF 20240510 0 29.46 29.519 29.46 29.519 1200 29.519 up up correct
NERD.US Listed Funds Trust 20240510 0 15.18 15.33 15.18 15.33 2500 15.33 up up correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20240510 0 23.34 23.61 23.34 23.574 4100 23.574 up up correct
NFLT.US Virtus Newfleet Multi 20240510 0 22.29 22.32 22.266 22.266 20600 22.266 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20240510 0 54.46 54.51 54.32 54.4 91000 54.4 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20240510 0 85.25 85.44 83.12 83.54 39700 83.54 down down correct
NORW.US Global X MSCI Norway ETF 20240510 0 26.11 26.11 26 26.05 7300 26.05 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20240510 0 148.72 155.12 148.72 154.15 12500 154.15 up up correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20240510 0 581.55 581.55 560.42 564.889 13500 564.889 down down correct
NSCS.US Nuveen Small Cap Select ETF 20240510 0 26.358 26.358 26.358 26.358 100 26.358
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20240510 0 29.06 29.07 29.01 29.034 1500 29.034 down down correct
NTSI.US WisdomTree International Efficient Core Fund 20240510 0 36.98 36.98 36.85 36.911 14300 36.911 down down correct
NTSX.US WisdomTree Trust 20240510 0 42 42.31 41.76 41.8 241900 41.8 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20240510 0 20.57 20.57 20.54 20.54 1100 20.54 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20240510 0 21.56 21.59 21.545 21.555 21100 21.555 down down correct
NUGO.US Nushares ETF Trust 20240510 0 29.537 29.537 29.4 29.408 700 29.408 down down correct
NUGT.US Direxion Shares ETF Trust 20240510 0 43.05 43.33 41.77 41.79 2281700 41.79 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20240510 0 20.936 20.94 20.9 20.915 7800 20.915 down down correct
NUSA.US Nuveen Enhanced Yield 1 20240510 0 22.8 22.8 22.762 22.765 1900 22.765 down down correct
NUSI.US Nationwide Risk 20240510 0 23.46 23.55 23.46 23.49 30900 23.49 up up correct
NWLG.US Nuveen Winslow Large 20240510 0 29.39 29.4 29.384 29.384 400 29.384 down down correct
NYF.US iShares New York Muni Bond ETF 20240510 0 53.57 53.57 53.49 53.49 20300 53.49 down down correct
OALC.US Unified Series Trust 20240510 0 26.85 26.92 26.837 26.909 13800 26.909 up up correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20240510 0 21.97 21.97 21.905 21.905 400 21.905 down down correct
OCEN.US IndexIQ ETF Trust 20240510 0 23.11 23.111 23.11 23.111 300 23.111 up up correct
OCIO.US ClearShares OCIO ETF 20240510 0 31.83 31.84 31.815 31.815 300 31.815 down down correct
OEF.US iShares S&P 100 ETF 20240510 0 248.16 248.69 247.16 247.84 111600 247.84 down down correct
OGCP.US Empire State Realty OP L.P 20240510 0 8.96 9.5 8.94 9.5 2300 9.5 up up correct
OIH.US VanEck Vectors ETF Trust 20240510 0 325.73 327.74 319.62 320.83 288200 320.83 down down correct
OILU.US Bank of Montreal 20240510 0 46.02 46.19 44.13 44.59 107700 44.59 down down correct
OND.US ProShares Trust 20240510 0 27.904 27.904 27.904 27.904 100 27.904
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20240510 0 111.781 111.781 111.781 111.781 100 111.781
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20240510 0 120.79 121 120.627 120.857 5100 120.857 up up correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20240510 0 107.08 107.08 106.645 106.78 8200 106.78 down down correct
ONLN.US ProShares Online Retail ETF 20240510 0 41.51 41.51 40.81 40.94 22800 40.94 down down correct
ONOF.US Global X Funds 20240510 0 32.56 32.61 32.525 32.595 2100 32.595 up up correct
OOTO.US Direxion Daily Travel & Vacation Bull 2X Shares 20240510 0 14.5 14.6 14.49 14.586 4000 14.586 up up correct
OPER.US ETF Series Solutions 20240510 0 100.331 100.34 100.32 100.33 2600 100.33 down down correct
OUNZ.US VanEck Merk Gold Trust 20240510 0 22.88 22.93 22.775 22.85 700900 22.85 down down correct
OVB.US Overlay Shares Core Bond ETF 20240510 0 20.2 20.246 20.2 20.246 600 20.246 up up correct
OVF.US Overlay Shares Foreign Equity ETF 20240510 0 24.77 24.792 24.72 24.792 6300 24.792 up up correct
OVL.US Overlay Shares Large Cap Equity ETF 20240510 0 41.662 41.76 41.59 41.729 6100 41.729 up up correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20240510 0 30.94 30.984 30.85 30.984 16500 30.984 up up correct
OVM.US Overlay Shares Municipal Bond ETF 20240510 0 22.045 22.069 21.93 21.995 25800 21.995 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20240510 0 33.46 33.46 33.16 33.323 1900 33.323 down down correct
OVT.US Listed Funds Trust 20240510 0 21.85 21.85 21.71 21.819 41600 21.819 down down correct
OWNS.US Impact Shares Trust I 20240510 0 16.7 16.75 16.7 16.725 13300 16.725 up up correct
PAB.US PGIM ETF Trust 20240510 0 41.216 41.216 41.216 41.216 100 41.216
PALC.US Pacer Lunt Large Cap Multi 20240510 0 46.08 46.08 45.84 45.969 30500 45.969 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20240510 0 92 92.01 89.73 90.61 208300 90.61 down down correct
PAMC.US Pacer Lunt MidCap Multi 20240510 0 45.401 45.475 45.35 45.4 20600 45.4 down down correct
PBD.US Invesco Global Clean Energy ETF 20240510 0 14.26 14.26 14.06 14.07 27900 14.07 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20240510 0 64.27 64.27 63.45 63.58 3700 63.58 down down correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20240510 0 48.12 48.12 47.9 48.03 6313 48.03 down down correct
PBP.US Invesco Exchange 20240510 0 22.22 22.24 22.17 22.21 29700 22.21 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20240510 0 22.03 22.2 21.03 21.06 372900 21.06 down down correct
PCEF.US Invesco Exchange 20240510 0 18.53 18.56 18.48 18.5 98600 18.5 down down correct
PCY.US Invesco Exchange 20240510 0 20.23 20.24 20.16 20.21 116700 20.21 down down correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20240510 0 33.33 33.37 33.14 33.18 17200 33.18 down down correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20240510 0 45.12 45.12 44.73 44.84 40000 44.84 down down correct
PEXL.US Pacer Funds Trust 20240510 0 49.09 49.09 48.71 48.95 3800 48.95 down down correct
PFFA.US ETFis Series Trust I 20240510 0 20.73 20.85 20.73 20.82 203500 20.82 up up correct
PFFD.US Global X U.S. Preferred ETF 20240510 0 19.49 19.56 19.445 19.52 1017800 19.52 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20240510 0 9.61 9.67 9.5 9.6187 540 9.6187 up up correct
PFFR.US ETFis Series Trust I 20240510 0 18.33 18.33 18.04 18.17 9900 18.17 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20240510 0 23.42 23.5 23.39 23.5 46700 23.5 up up correct
PFIG.US Invesco Exchange 20240510 0 23.23 23.26 23.21 23.23 5900 23.23
PFIX.US Simplify Exchange Traded Funds 20240510 0 49.57 50 49.46 49.9 27615 49.9 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20240510 0 20.96 21.04 20.905 21 105600 21 up up correct
PFUT.US Putnam Sustainable Future ETF 20240510 0 24.2 24.2 24.189 24.189 20500 24.189 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20240510 0 17.41 17.41 17.29 17.37 318300 17.37 down down correct
PGF.US Invesco Financial Preferred ETF 20240510 0 14.7 14.72 14.63 14.71 60700 14.71 up up correct
PGHY.US Invesco Exchange 20240510 0 19.58 19.65 19.52 19.54 127700 19.54 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20240510 0 32.55 32.6 32.52 32.6 2300 32.6 up up correct
PGX.US Invesco Preferred ETF 20240510 0 11.51 11.52 11.45 11.49 2393400 11.49 down down correct
PHB.US Invesco Exchange 20240510 0 18.04 18.04 17.98 18.01 68900 18.01 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20240510 0 36.03 36.03 35.89 35.96 5200 35.96 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20240510 0 34.39 34.39 34.3 34.31 8300 34.31 down down correct
PHYS.US Sprott Physical Gold Trust 20240510 0 18.38 18.4 18.27 18.33 1581700 18.33 down down correct
PICB.US Invesco Exchange 20240510 0 22.14 22.16 22.06 22.11 43300 22.11 down down correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20240510 0 91.288 91.288 91.25 91.25 500 91.25 down down correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20240510 0 6.93 6.98 6.651 6.68 84400 6.68 down down correct
PIN.US Invesco India ETF 20240510 0 26.82 26.82 26.63 26.66 42600 26.66 down down correct
PINK.US Simplify Exchange Traded Funds 20240510 0 29.64 29.7 29.41 29.49 15100 29.49 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20240510 0 80.6 80.6 80.21 80.25 2300 80.25 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20240510 0 72.86 72.92 72.69 72.88 22400 72.88 up up correct
PLDR.US Putnam Sustainable Leaders ETF 20240510 0 30.74 30.74 30.67 30.698 31500 30.698 down down correct
PLTM.US GraniteShares Platinum Trust 20240510 0 9.61 9.69 9.585 9.661 78900 9.661 up up correct
PPA.US Invesco Aerospace & Defense ETF 20240510 0 105.38 105.44 104.68 104.87 116600 104.87 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20240510 0 91.28 91.75 90.61 91.59 131000 91.59 up up correct
PQDI.US Principal Exchange 20240510 0 18.6 18.64 18.6 18.63 800 18.63 up up correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20240510 0 18.19 18.19 18.14 18.145 165400 18.145 down down correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20240510 0 38.09 38.11 37.98 38.04 248300 38.04 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20240510 0 56.38 56.8 55.9 56.11 33200 56.11 down down correct
PSIL.US PSIL 20240510 0 1.28 1.28 1.22 1.26 51500 1.26 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20240510 0 33.69 33.69 33.43 33.58 93600 33.58 down down correct
PSLV.US Sprott Physical Silver Trust 20240510 0 9.62 9.65 9.47 9.53 2764200 9.53 down down correct
PSP.US Invesco Exchange 20240510 0 65.28 65.3 64.92 65.15 6800 65.15 down down correct
PSQ.US ProShares Trust 20240510 0 44.27 44.47 44.09 44.31 2377600 44.31 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20240510 0 84.73 84.73 84.48 84.48 2000 84.48 down down correct
PST.US ProShares UltraShort 7 20240510 0 24.31 24.38 24.31 24.37 12900 24.37 up up correct
PTBD.US Pacer Funds Trust 20240510 0 20.25 20.26 20.19 20.215 40500 20.215 down down correct
PTIN.US Pacer Trendpilot International ETF 20240510 0 29.16 29.17 29.04 29.17 4100 29.17 up up correct
PULS.US PGIM Ultra Short Bond ETF 20240510 0 49.58 49.58 49.56 49.56 978700 49.56 down down correct
PUTW.US WisdomTree Trust 20240510 0 33 33 32.85 32.913 16300 32.913 down down correct
PVI.US Invesco Exchange 20240510 0 24.82 24.85 24.8 24.85 2300 24.85 up up correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20240510 0 89 89 88.54 88.75 23100 88.75 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20240510 0 55.95 55.95 55.75 55.88 40600 55.88 down down correct
PWZ.US Invesco Exchange 20240510 0 24.77 24.77 24.71 24.73 55600 24.73 down down correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20240510 0 34.88 34.88 34.09 34.17 19800 34.17 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20240510 0 50.5 50.64 50.28 50.34 36300 50.34 down up incorrect
PXH.US Invesco Exchange 20240510 0 20.74 20.78 20.66 20.66 179700 20.66 down up incorrect
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20240510 0 32.54 32.58 32.18 32.25 9100 32.25 down up incorrect
PZA.US Invesco Exchange 20240510 0 23.77 23.77 23.7 23.72 247300 23.72 down up incorrect
PZT.US Invesco Exchange 20240510 0 23.07 23.07 22.93 22.97 15700 22.97 down up incorrect
QAI.US IQ Hedge Multi 20240510 0 30.82 30.86 30.76 30.84 35600 30.84 up down incorrect
QARP.US DBX ETF Trust 20240510 0 48.07 48.134 48.055 48.134 1200 48.134 up down incorrect
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20240510 0 63.65 63.69 63.55 63.69 5200 63.69 up down incorrect
QDF.US FlexShares Trust 20240510 0 64.82 64.87 64.6 64.69 116300 64.69 down up incorrect
QDIV.US Global X S&P 500 Quality Dividend ETF 20240510 0 33.55 33.66 33.55 33.645 1800 33.645 up down incorrect
QDPL.US Pacer Funds Trust 20240510 0 35.81 35.82 35.643 35.77 126100 35.77 down up incorrect
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20240510 0 76.89 76.9 76.61 76.74 20400 76.74 down down correct
QEMM.US SPDR Index Shares Funds 20240510 0 59 59.19 58.94 59.08 1600 59.08 up up correct
QGRO.US American Century U.S. Quality Growth ETF 20240510 0 83.64 83.82 83.11 83.25 24300 83.25 down down correct
QID.US ProShares UltraShort QQQ 20240510 0 45.35 45.77 44.98 45.44 3709100 45.44 up up correct
QINT.US American Century Quality Diversified International ETF 20240510 0 50.09 50.1 50.03 50.07 5100 50.07 down down correct
QLD.US ProShares Ultra QQQ 20240510 0 85.94 86.62 85.15 85.77 2287000 85.77 down down correct
QLTA.US iShares Aaa 20240510 0 46.62 46.64 46.53 46.57 56200 46.57 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20240510 0 60.65 60.7 60.635 60.667 4400 60.667 up up correct
QLVD.US FlexShares Developed Markets ex 20240510 0 26.92 26.92 26.79 26.845 50000 26.845 down down correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20240510 0 24.72 24.75 24.673 24.673 36500 24.673 down down correct
QPX.US AdvisorShares Q Dynamic Growth ETF 20240510 0 32.12 32.16 32.12 32.134 1200 32.134 up up correct
QQH.US HCM Defender 100 Index ETF 20240510 0 55.07 55.07 54.68 54.83 12900 54.83 down down correct
QQQE.US Direxion NASDAQ 20240510 0 86.7 87.07 86.51 86.66 108900 86.66 down down correct
QRFT.US QRAFT AI 20240510 0 47.97 48.02 47.9 48 3700 48 up down incorrect
QTUM.US Defiance Quantum ETF 20240510 0 59.74 59.95 59.37 59.52 25200 59.52 down up incorrect
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20240510 0 41.78 41.78 41.65 41.689 800 41.689 down up incorrect
QUS.US SPDR MSCI USA StrategicFactors ETF 20240510 0 144.52 144.588 144.205 144.467 9400 144.467 down up incorrect
QVML.US Invesco Exchange 20240510 0 30.989 30.989 30.989 30.989 0 30.989
QVMM.US Invesco Exchange 20240510 0 27.85 27.92 27.82 27.831 1800 27.831 down up incorrect
QVMS.US Invesco Exchange 20240510 0 25.37 25.399 25.37 25.399 200 25.399 up down incorrect
QWLD.US SPDR MSCI World StrategicFactors ETF 20240510 0 119.27 119.463 119.22 119.463 1000 119.463 up down incorrect
RAAX.US VanEck Inflation Allocation ETF 20240510 0 27.32 27.97 27.32 27.575 11900 27.575 up down incorrect
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20240510 0 34.42 34.42 34.32 34.418 2400 34.418 down up incorrect
RAVI.US FlexShares Ready Access Variable Income Fund 20240510 0 75.26 75.27 75.24 75.26 52400 75.26
RAYC.US The Advisors' Inner Circle Fund III 20240510 0 14.49 14.49 14.45 14.461 5100 14.461 down up incorrect
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20240510 0 45.53 45.61 45.42 45.49 45200 45.49 down up incorrect
RDOG.US ALPS REIT Dividend Dogs ETF 20240510 0 36.64 36.64 36.47 36.54 1200 36.54 down up incorrect
RECS.US Columbia ETF Trust I 20240510 0 31.06 31.12 30.93 31.1 72700 31.1 up down incorrect
REET.US iShares Global REIT ETF 20240510 0 23.14 23.14 22.95 22.99 222400 22.99 down up incorrect
REK.US ProShares Short Real Estate 20240510 0 19.27 19.48 19.27 19.44 6500 19.44 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20240510 0 9.4 9.45 9.03 9.14 160000 9.14 down down correct
REVS.US Columbia Research Enhanced Value ETF 20240510 0 23.64 23.65 23.51 23.612 8600 23.612 down down correct
REW.US ProShares UltraShort Technology 20240510 0 14.05 14.09 13.88 14.03 4200 14.03 down down correct
REZ.US iShares Trust 20240510 0 73.85 73.99 73.46 73.72 37800 73.72 down down correct
RFCI.US ALPS ETF Trust 20240510 0 22.06 22.07 22.04 22.07 1000 22.07 up up correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20240510 0 51.145 51.145 50.88 51.036 3000 51.036 down down correct
RFFC.US RiverFront Dynamic US Flex 20240510 0 52.632 52.723 52.632 52.723 300 52.723 up up correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20240510 0 49.99 50.02 49.38 49.47 31300 49.47 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20240510 0 115.93 116 115.12 115.5 2800 115.5 down down correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20240510 0 47.26 47.3299 47.1 47.2 24018 47.2 down down correct
RHRX.US Starboard Investment Trust 20240510 0 14.45 14.45 14.45 14.45 0 14.45
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20240510 0 32.34 32.585 32.33 32.565 22114 32.565 up up correct
RHTX.US Starboard Investment Trust 20240510 0 14.963 14.963 14.963 14.963 100 14.963
RIET.US Hoya Capital High Dividend Yield ETF 20240510 0 10.25 10.28 10.195 10.24 60500 10.1549 down down correct
RIGS.US RiverFront Strategic Income Fund 20240510 0 22.64 22.68 22.64 22.67 7500 22.67 up up correct
RINF.US ProShares Inflation Expectations ETF 20240510 0 33.25 33.32 33.24 33.32 1800 33.32 up up correct
RISN.US Inspire Tactical Balanced ESG ETF 20240510 0 26.17 26.27 26.17 26.246 5400 26.246 up up correct
RISR.US FolioBeyond Rising Rates ETF 20240510 0 34.25 34.7 34.25 34.65 1500 34.65 up up correct
RLY.US SSGA Active Trust 20240510 0 28.76 28.76 28.57 28.57 45300 28.57 down down correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20240510 0 24.05 24.05 23.878 23.886 3200 23.886 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20240510 0 57.11 57.21 56.71 56.89 36700 56.89 down down correct
RODM.US Lattice Strategies Trust 20240510 0 28.44 28.46 28.37 28.4 69900 28.4 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20240510 0 45.31 45.31 45.14 45.14 300 45.14 down down correct
ROM.US ProShares Trust 20240510 0 58.31 58.99 58.05 58.39 32900 58.39 up down incorrect
ROOF.US IQ U.S. Real Estate Small Cap ETF 20240510 0 19.1 19.1 18.96 19.01 2900 19.01 down up incorrect
RORO.US ATAC US Rotation ETF 20240510 0 17.483 17.483 17.42 17.435 500 17.435 down up incorrect
ROSC.US Hartford Multifactor Small Cap ETF 20240510 0 40.8 40.839 40.78 40.839 700 40.839 up down incorrect
ROUS.US Hartford Multifactor US Equity ETF 20240510 0 47.52 47.59 47.486 47.585 16300 47.585 up down incorrect
RPAR.US RPAR Risk Parity ETF 20240510 0 19.2 19.234 19.16 19.169 23300 19.169 down up incorrect
RPG.US Invesco S&P 500 Pure Growth ETF 20240510 0 35.51 35.64 35.32 35.38 109300 35.38 down up incorrect
RPV.US Invesco S&P 500 Pure Value ETF 20240510 0 86.32 86.36 85.96 86.09 50400 86.09 down up incorrect
RSP.US Invesco S&P 500 Equal Weight ETF 20240510 0 166.4 166.55 165.85 166.11 3425000 166.11 down up incorrect
RSPE.US Invesco Exchange 20240510 0 25.4 25.4 25.34 25.368 1900 25.368 down up incorrect
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20240510 0 36.6 36.6 36.27 36.27 25278 36.27 down up incorrect
RUFF.US ETF Opportunities Trust 20240510 0 24.33 24.41 24.33 24.41 2500 24.41 up down incorrect
RVNU.US DBX ETF Trust 20240510 0 25.45 25.51 25.42 25.48 6200 25.48 up down incorrect
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20240510 0 41.57 41.6 41.06 41.3 67500 41.3 down up incorrect
RWK.US Invesco S&P MidCap 400 Revenue ETF 20240510 0 113.65 113.65 112.79 113.12 26200 113.12 down up incorrect
RWL.US Invesco S&P 500 Revenue ETF 20240510 0 92.42 92.42 92.06 92.34 91300 92.34 down up incorrect
RWM.US ProShares Short Russell2000 20240510 0 20.59 20.86 20.57 20.81 2378500 20.81 up up correct
RWO.US SPDR Index Shares Funds 20240510 0 41.7 41.7 41.33 41.5 51700 41.5 down down correct
RWR.US SPDR Dow Jones REIT ETF 20240510 0 91.32 91.45 90.61 90.89 131700 90.89 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20240510 0 25.59 25.81 25.4 25.46 41600 25.46 down down correct
RXD.US ProShares UltraShort Health Care 20240510 0 11.06 11.06 10.93 10.93 1000 10.93 down down correct
RXI.US iShares Trust 20240510 0 162.23 162.23 162.23 162.23 300 162.23
RXL.US ProShares Ultra Health Care 20240510 0 99.81 99.81 99.16 99.32 2800 99.32 down down correct
RYJ.US Invesco Raymond James SB 20240510 0 66.1301 66.2575 66.1 66.2575 1846 66.2575 up down incorrect
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20240510 0 48.21 48.21 47.61 47.68 1300 47.68 down up incorrect
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20240510 0 102.81 103.48 102.64 103.48 6400 103.48 up down incorrect
SAA.US ProShares Trust 20240510 0 24.61 24.61 24.35 24.35 300 24.35 down up incorrect
SAEF.US Schwab Strategic Trust 20240510 0 24 24 23.09 24 2600 24
SBB.US ProShares Short SmallCap600 20240510 0 15.84 16 15.84 15.93 5600 15.93 up down incorrect
SBIO.US ALPS ETF Trust 20240510 0 34.3 34.3 33.312 33.456 5000 33.456 down up incorrect
SCC.US ProShares UltraShort Consumer Services 20240510 0 15.25 15.45 15.24 15.39 1700 15.39 up down incorrect
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20240510 0 36.254 36.254 36.254 36.254 0 36.254
SCHA.US Schwab U.S. Small 20240510 0 48.41 48.48 47.9 48.03 777700 48.03 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20240510 0 60.75 60.81 60.46 60.61 426900 60.61 down down correct
SCHC.US Schwab Strategic Trust 20240510 0 36.2 36.2 36 36.02 245400 36.02 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20240510 0 79.31 79.38 79.16 79.3 2044700 79.3 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20240510 0 26.41 26.46 26.3 26.32 732400 26.32 down down correct
SCHF.US Schwab Strategic Trust 20240510 0 39.26 39.27 39.11 39.15 1779400 39.15 down down correct
SCHG.US Schwab Strategic Trust 20240510 0 93.14 93.43 92.61 92.91 953300 92.91 down down correct
SCHH.US Schwab U.S. REIT ETF 20240510 0 19.64 19.65 19.47 19.53 2903800 19.53 down down correct
SCHI.US Schwab 5 20240510 0 43.77 43.77 43.67 43.69 221400 43.69 down down correct
SCHJ.US Schwab 1 20240510 0 48.08 48.095 48.04 48.045 21500 48.045 down down correct
SCHK.US Schwab 1000 ETF 20240510 0 50.45 50.51 50.23 50.35 204000 50.35 down down correct
SCHM.US Schwab U.S. Mid 20240510 0 80.17 80.2 79.59 79.78 234000 79.78 down down correct
SCHO.US Schwab Short 20240510 0 47.95 47.95 47.92 47.92 664200 47.92 down down correct
SCHP.US Schwab U.S. TIPS ETF 20240510 0 51.65 51.67 51.55 51.58 1757900 51.58 down down correct
SCHQ.US Schwab Long 20240510 0 32.29 32.31 32.19 32.25 95100 32.25 down down correct
SCHR.US Schwab Strategic Trust 20240510 0 48.34 48.35 48.27 48.28 691300 48.28 down down correct
SCHV.US Schwab Strategic Trust 20240510 0 74.85 74.93 74.72 74.81 221800 74.81 down down correct
SCHX.US Schwab U.S. Large 20240510 0 61.83 61.95 61.59 61.75 897500 61.75 down down correct
SCHY.US Schwab Strategic Trust 20240510 0 24.46 24.5 24.39 24.44 81600 24.44 down down correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20240510 0 45.21 45.24 45.15 45.2 445200 45.2 down down correct
SCJ.US iShares MSCI Japan Small 20240510 0 73.63 73.82 73.32 73.41 7300 73.41 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20240510 0 16.52 17 16.46 16.95 1508700 16.95 up up correct
SCRD.US SCRD 20240510 0 40.8327 40.8327 40.8327 40.8327 3 40.8327
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20240510 0 19.063 19.09 19.04 19.04 3100 19.04 down down correct
SDD.US ProShares UltraShort SmallCap600 20240510 0 18.12 18.36 18.12 18.18 1000 18.18 up down incorrect
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20240510 0 26.64 26.64 26.49 26.512 3100 26.512 down up incorrect
SDIV.US Global X SuperDividend ETF 20240510 0 22.5 22.55 22.41 22.43 243100 22.43 down up incorrect
SDOG.US ALPS Sector Dividend Dogs ETF 20240510 0 53.64 53.74 53.56 53.71 31800 53.71 up down incorrect
SDOW.US ProShares UltraPro Short Dow30 20240510 0 16.24 16.39 16.16 16.25 10612000 16.25 up down incorrect
SDP.US ProShares UltraShort Utilities 20240510 0 9.75 9.87 9.75 9.84 19700 9.84 up down incorrect
SDS.US ProShares UltraShort S&P500 20240510 0 25.26 25.48 25.19 25.35 7845100 25.35 up down incorrect
SDY.US SPDR S&P Dividend ETF 20240510 0 131.25 131.47 131 131.39 337800 131.39 up down incorrect
SEF.US ProShares Short Financials 20240510 0 10.35 10.36 10.33 10.34 12100 10.34 down up incorrect
SEIX.US Virtus ETF Trust II 20240510 0 23.96 23.99 23.96 23.99 37500 23.99 up down incorrect
SFY.US Tidal ETF Trust 20240510 0 18.66 18.71 18.555 18.59 371700 18.59 down up incorrect
SFYF.US SoFi Social 50 ETF 20240510 0 31.4 31.4 31.33 31.371 1200 31.371 down up incorrect
SFYX.US Tidal ETF Trust 20240510 0 13.73 13.74 13.64 13.67 15800 13.67 down up incorrect
SGDJ.US Sprott Funds Trust 20240510 0 34.53 34.54 33.96 33.97 21800 33.97 down up incorrect
SGDM.US Sprott Gold Miners ETF 20240510 0 28.17 28.17 27.74 27.74 29400 27.74 down up incorrect
SGOL.US Aberdeen Standard Gold ETF Trust 20240510 0 22.63 22.68 22.52 22.59 3595000 22.59 down down correct
SGOV.US iShares Trust 20240510 0 100.47 100.47 100.45 100.47 3005800 100.47
SH.US ProShares Short S&P500 20240510 0 12 12.05 11.98 12.02 21687529 12.02 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20240510 0 105.04 105.04 104.73 104.84 2800 104.84 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20240510 0 47.24 47.28 47.23 47.23 205200 47.23 down down correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20240510 0 41.05 41.05 41.05 41.05 100 41.05
SHYG.US iShares Trust 20240510 0 42.2 42.2 42.07 42.11 751700 42.11 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20240510 0 44.03 44.06 43.93 43.971 25600 43.971 down down correct
SIFI.US Harbor Scientific Alpha Income 20240510 0 42.86 42.86 42.78 42.842 400 42.842 down down correct
SIHY.US Harbor ETF Trust 20240510 0 44.77 44.86 44.72 44.835 3700 44.835 up up correct
SIJ.US ProShares UltraShort Industrials 20240510 0 9.41 9.48 9.36 9.43 4800 9.43 up up correct
SIL.US Global X Silver Miners ETF 20240510 0 34 34.09 32.9 32.98 913900 32.98 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20240510 0 12.16 12.23 11.85 11.87 2461820 11.87 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20240510 0 34.4 34.4 34.25 34.275 2700 34.275 down down correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20240510 0 27.19 27.26 26.82 26.97 972100 26.97 down down correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20240510 0 40.856 40.95 40.856 40.95 400 40.95 up up correct
SIXH.US 6 Meridian Hedged Equity 20240510 0 35.875 35.905 35.875 35.905 900 35.905 up up correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20240510 0 34.81 34.878 34.73 34.878 2000 34.878 up up correct
SIXS.US 6 Meridian Small Cap Equity ETF 20240510 0 46.775 46.775 46.748 46.748 300 46.748 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20240510 0 139.14 139.14 138.79 138.93 11600 138.93 down down correct
SJB.US ProShares Trust 20240510 0 17.17 17.24 17.17 17.22 48800 17.22 up up correct
SJNK.US SPDR Series Trust 20240510 0 24.97 24.97 24.91 24.92 1757600 24.92 down down correct
SKF.US ProShares UltraShort Financials 20240510 0 12.08 12.16 12.08 12.13 39600 12.13 up up correct
SLV.US iShares Silver Trust 20240510 0 25.98 26.05 25.62 25.77 24489700 25.77 down down correct
SLX.US VanEck Vectors Steel ETF 20240510 0 71.84 72.16 71.14 71.19 7500 71.19 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20240510 0 87.47 87.47 86.49 86.73 59800 86.73 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20240510 0 81.62 81.69 80.75 81.23 117400 81.23 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20240510 0 10.61 10.71 10.31 10.68 11700 10.68 up up correct
SMDY.US Syntax ETF Trust 20240510 0 42.752 42.752 42.752 42.752 0 42.752
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20240510 0 6.18 6.28 6.15 6.24 17700 6.24 up up correct
SMLE.US DBX ETF Trust 20240510 0 27.008 27.008 27.008 27.008 100 27.008
SMLF.US iShares MSCI USA Small 20240510 0 62.63 62.63 61.97 62.2 22600 62.2 down down correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20240510 0 111.07 111.41 111.07 111.41 900 111.41 up up correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20240510 0 49.82 49.83 49.78 49.83 13600 49.83 up up correct
SMN.US ProShares Trust 20240510 0 7.13 7.15 7.11 7.15 2100 7.15 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20240510 0 101.91 102.14 100.32 100.32 1700 100.32 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20240510 0 47.72 47.765 47.545 47.6 40900 47.6 down down correct
SOXL.US Direxion Shares ETF Trust 20240510 0 41.15 42.24 40.515 41.03 47048410 41.03 down down correct
SOXS.US Direxion Shares ETF Trust 20240510 0 33.17 33.67 32.2 33.16 17278300 33.16 down down correct
SOYB.US Teucrium Soybean 20240510 0 25.59 25.71 25.41 25.68 24100 25.68 up up correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20240510 0 24.9 24.9 24.82 24.83 6971500 24.83 down down correct
SPAX.US Tidal ETF Trust 20240510 0 20.408 20.408 20.408 20.408 100 20.408
SPBO.US SPDR Portfolio Corporate Bond ETF 20240510 0 28.58 28.58 28.49 28.52 157200 28.52 down down correct
SPCX.US Collaborative Investment Series Trust 20240510 0 22.33 23.44 22.33 23.439 3100 23.439 up up correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20240510 0 31.14 31.23 31.08 31.16 8100 31.16 up up correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20240510 0 12.32 12.375 12.305 12.34 2851400 12.34 up up correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20240510 0 30.13 30.17 30.13 30.154 1300 30.154 up up correct
SPDW.US SPDR Portfolio Developed World ex 20240510 0 36.05 36.1 35.94 35.97 11729600 35.97 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20240510 0 37.74 37.74 37.53 37.55 1419300 37.55 down down correct
SPEU.US SPDR Portfolio Europe ETF 20240510 0 43.14 43.18 43.04 43.1 26800 43.1 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20240510 0 9.12 9.12 9.08 9.11 30700 9.11 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20240510 0 59.85 59.93 59.63 59.74 22000 59.74 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20240510 0 103.47 103.51 102.78 102.99 174900 102.99 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20240510 0 83.75 83.91 83.2 83.35 268800 83.35 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20240510 0 44.84 44.89 44.69 44.82 428500 44.82 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20240510 0 60.1 60.28 59.94 60.12 635100 60.12 up up correct
SPHY.US SPDR Series Trust 20240510 0 23.21 23.23 23.14 23.17 1514900 23.17 down down correct
SPIB.US SPDR Series Trust 20240510 0 32.37 32.37 32.32 32.33 2200400 32.33 down down correct
SPIP.US SPDR Series Trust 20240510 0 25.28 25.3 25.24 25.24 183000 25.24 down down correct
SPLB.US SPDR Series Trust 20240510 0 22.45 22.46 22.36 22.41 598200 22.41 down down correct
SPLG.US SPDR Portfolio S&P 500 ETF 20240510 0 61.38 61.48 61.12 61.27 4816200 61.27 down down correct
SPLV.US Invesco Exchange 20240510 0 65.29 65.52 65.27 65.47 1181100 65.47 up up correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20240510 0 21.35 21.37 21.29 21.31 816200 21.31 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20240510 0 52.75 52.76 52.4 52.52 522700 52.52 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20240510 0 79.79 80.05 79.3 79.55 223500 79.55 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20240510 0 10 10.05 9.87 9.97 185000 9.97 down down correct
SPRE.US Tidal ETF Trust 20240510 0 19.34 19.34 19.13 19.17 6400 19.17 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20240510 0 29.65 29.65 29.61 29.61 875100 29.61 down down correct
SPSK.US Tidal ETF Trust 20240510 0 17.67 17.75 17.61 17.68 12400 17.68 up up correct
SPSM.US SPDR Series Trust 20240510 0 42.7 42.74 42.28 42.46 1659900 42.46 down up incorrect
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20240510 0 27.76 27.77 27.73 27.73 2606500 27.73 down up incorrect
SPTL.US SPDR Series Trust 20240510 0 26.78 26.8 26.69 26.74 1733100 26.74 down up incorrect
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20240510 0 63.97 64.06 63.7 63.82 223900 63.82 down up incorrect
SPTS.US SPDR Portfolio Short Term Treasury ETF 20240510 0 28.76 28.77 28.75 28.76 450100 28.76
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20240510 0 37.541 37.541 37.541 37.541 100 37.541
SPUS.US Tidal ETF Trust 20240510 0 37.76 37.855 37.58 37.66 137100 37.66 down up incorrect
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20240510 0 121.48 121.75 120.71 121.08 9300 121.08 down up incorrect
SPVM.US Invesco Exchange 20240510 0 54.83 54.9097 54.83 54.8764 1087 54.8764 up down incorrect
SPVU.US Invesco S&P 500 Enhanced Value ETF 20240510 0 48.9 48.99 48.752 48.79 2400 48.79 down up incorrect
SPXE.US ProShares S&P 500 ex 20240510 0 55.844 55.844 55.844 55.844 100 55.844
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20240510 0 130.22 130.86 128.56 129.55 3421400 129.55 down up incorrect
SPXN.US ProShares S&P 500 ex 20240510 0 56.215 56.279 56.16 56.279 1900 56.279 up down incorrect
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20240510 0 8.91 9.03 8.87 8.97 21331900 8.97 up down incorrect
SPXT.US ProShares S&P 500 ex 20240510 0 84.178 84.301 84.13 84.301 500 84.301 up down incorrect
SPXU.US ProShares UltraPro Short S&P500 20240510 0 32.94 33.36 32.78 33.11 5631000 33.11 up down incorrect
SPXV.US ProShares S&P 500 ex 20240510 0 55.549 55.549 55.549 55.549 100 55.549
SPY.US SPDR S&P 500 ETF Trust 20240510 0 521.81 522.64 519.59 520.84 52233200 520.84 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20240510 0 34.25 34.29 34.21 34.29 1800 34.29 up up correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20240510 0 40.86 40.91 40.71 40.8 692700 40.8 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20240510 0 73.59 73.8 73.15 73.41 1069500 73.41 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20240510 0 49.42 49.46 49.33 49.42 1490400 49.42
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20240510 0 42.65 42.71 42.5 42.58 40900 42.58 down down correct
SQEW.US Two Roads Shared Trust 20240510 0 32.5 32.5 32.35 32.449 7600 32.449 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20240510 0 42 42 41.94 41.94 1070800 41.94 down down correct
SRS.US ProShares Trust 20240510 0 15.81 16.09 15.8 15.96 45900 15.96 up up correct
SRTY.US ProShares Trust 20240510 0 26.84 27.89 26.74 27.64 1289200 27.64 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20240510 0 27.43 27.44 27.13 27.23 31200 27.23 down down correct
SSG.US ProShares UltraShort Semiconductors 20240510 0 12.17 12.2 11.76 12.07 29100 12.07 down down correct
SSLY.US Syntax Stratified SmallCap ETF 20240510 0 44.543 44.543 44.543 44.543 0 44.543
SSO.US ProShares Ultra S&P500 20240510 0 76.41 76.63 75.75 76.13 2496600 76.13 down down correct
SSPY.US Syntax ETF Trust 20240510 0 75.515 75.515 75.515 75.515 100 75.515
STIP.US iShares 0 20240510 0 99.18 99.2 99.08 99.08 937700 99.08 down down correct
STNC.US Stance Equity ESG Large Cap Core ETF 20240510 0 29.369 29.457 29.369 29.457 200 29.457 up up correct
STPZ.US PIMCO 1 20240510 0 51.43 51.44 51.37 51.39 106900 51.39 down down correct
SUB.US iShares Short 20240510 0 104.7 104.72 104.63 104.65 304400 104.65 down down correct
SUSA.US iShares MSCI USA ESG Select ETF 20240510 0 108.37 108.64 108.16 108.35 46061 108.35 down down correct
SVOL.US Simplify Volatility Premium ETF 20240510 0 22.66 22.69 22.631 22.69 452000 22.69 up up correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20240510 0 27.4 27.4 27.22 27.32 12600 27.32 down down correct
SXQG.US 6 Meridian Quality Growth ETF 20240510 0 28.05 28.069 27.98 28.069 1400 28.069 up up correct
SXUS.US Janus Detroit Street Trust 20240510 0 18.02 18.033 18.02 18.033 400 18.033 up up correct
SYUS.US Syntax Stratified U.S. Total Market ETF 20240510 0 47.578 47.578 47.578 47.578 0 47.578
SZK.US ProShares UltraShort Consumer Goods 20240510 0 13.41 13.41 13.32 13.32 1200 13.32 down down correct
SZNE.US Pacer Funds Trust 20240510 0 38.098 38.098 38.098 38.098 100 38.098
TAGG.US TagLikeMe Corp 20240510 0 41.66 41.66 41.611 41.65 7600 41.65 down down correct
TAGS.US Teucrium Commodity Trust 20240510 0 28.24 28.79 28.24 28.74 4700 28.74 up up correct
TAN.US Invesco Exchange 20240510 0 43.5 43.85 41.97 42.06 1078490 42.06 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20240510 0 50.4 50.42 50.33 50.34 8800 50.34 down down correct
TBF.US ProShares Short 20+ Year Treasury 20240510 0 24.33 24.42 24.33 24.38 59300 24.38 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20240510 0 36.06 36.34 36.02 36.17 389100 36.17 up up correct
TBUX.US T. Rowe Price Exchange 20240510 0 49.37 49.43 49.37 49.428 8700 49.428 up up correct
TBX.US ProShares Trust 20240510 0 30.02 30.07 30.02 30.06 4800 30.06 up up correct
TCHP.US T. Rowe Price Exchange 20240510 0 35.67 35.74 35.431 35.55 52700 35.55 down down correct
TDSB.US Exchange Listed Funds Trust 20240510 0 21.88 21.895 21.87 21.895 9900 21.895 up up correct
TDSC.US Exchange Listed Funds Trust 20240510 0 24.08 24.08 24.03 24.043 10300 24.043 down down correct
TDTF.US FlexShares iBoxx 5 20240510 0 23.27 23.29 23.24 23.25 123100 23.25 down down correct
TDTT.US FlexShares Trust 20240510 0 23.5 23.52 23.48 23.49 318200 23.49 down down correct
TDVG.US T. Rowe Price Exchange 20240510 0 38.04 38.11 37.97 38.05 34400 38.05 up up correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20240510 0 47.02 47.185 46.77 46.843 26700 46.843 down down correct
TECL.US Direxion Shares ETF Trust 20240510 0 75.05 76.08 74.05 74.7 1561900 74.7 down down correct
TECS.US Direxion Shares ETF Trust 20240510 0 7.93 8.04 7.81 7.96 10892800 7.96 up up correct
TEQI.US T. Rowe Price Equity Income ETF 20240510 0 39.71 39.8 39.6 39.669 6500 39.669 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20240510 0 45.99 46.05 45.99 45.99 677300 45.99
TFLO.US iShares Treasury Floating Rate Bond ETF 20240510 0 50.55 50.56 50.55 50.55 1347100 50.55
TGRW.US T. Rowe Price Growth Stock ETF 20240510 0 34.24 34.32 34.13 34.189 12400 34.189 down down correct
THD.US iShares MSCI Thailand ETF 20240510 0 58.8 58.96 58.66 58.68 20500 58.68 down down correct
THNQ.US Robo Global Artificial Intelligence ETF 20240510 0 43.11 43.11 42.77 42.91 8900 42.91 down down correct
TINT.US ProShares Trust 20240510 0 34.08 34.08 34.08 34.08 100 34.08
TINY.US ProShares Trust 20240510 0 48.531 48.531 48.531 48.531 100 48.531
TIP.US iShares TIPS Bond ETF 20240510 0 106.16 106.215 105.98 106.05 1922092 106.05 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20240510 0 18.4 18.4 18.37 18.38 216600 18.38 down down correct
TIPZ.US PIMCO ETF Trust 20240510 0 52.33 52.36 52.25 52.29 6700 52.29 down down correct
TIXT.US TELUS International (Cda) Inc 20240510 0 6.41 6.47 6.09 6.38 829756 6.38 down down correct
TLH.US iShares Trust 20240510 0 101.21 101.22 100.89 100.99 431100 100.99 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20240510 0 72.37 72.38 71.99 72.1 436100 72.1 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20240510 0 53.13 53.13 52.84 52.92 5400 52.92 down down correct
TMF.US Direxion Shares ETF Trust 20240510 0 47.25 47.42 46.76 47.02 3468600 47.02 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20240510 0 38.18 38.59 38.08 38.33 1156200 38.33 up up correct
TNA.US Direxion Shares ETF Trust 20240510 0 39.43 39.59 37.92 38.28 10554700 38.28 down down correct
TOK.US iShares MSCI Kokusai ETF 20240510 0 107.43 107.43 107.34 107.34 600 107.34 down down correct
TOLZ.US ProShares Trust 20240510 0 46.62 46.72 46.62 46.68 1700 46.68 up up correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20240510 0 39.39 39.4 39.31 39.33 641800 39.33 down down correct
TOTR.US T. Rowe Price Exchange 20240510 0 39.75 39.85 39.65 39.786 5700 39.786 up up correct
TPHD.US Timothy Plan High Dividend Stock ETF 20240510 0 35.86 35.86 35.67 35.75 10100 35.75 down down correct
TPHE.US Timothy Plan 20240510 0 24.4 24.4 24.332 24.34 1500 24.34 down down correct
TPIF.US Timothy Plan International ETF 20240510 0 27.05 27.15 26.99 27.019 4600 27.019 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20240510 0 32.24 32.361 31.817 32.069 5200 32.069 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20240510 0 36.32 36.32 36.03 36.12 13400 36.12 down down correct
TPYP.US Tortoise North American Pipeline Fund 20240510 0 28.45 28.5 28.25 28.352 37300 28.352 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20240510 0 31.42 31.448 31.42 31.422 4100 31.422 up up correct
TSPA.US T. Rowe Price US Equity Research ETF 20240510 0 32.78 32.82 32.63 32.7 12900 32.7 down down correct
TTT.US ProShares Trust 20240510 0 78.76 79.64 78.76 79.41 7000 79.41 up up correct
TWIO.US Spinnaker ETF Series 20240510 0 8.92 8.92 8.91 8.91 6000 8.91 down down correct
TWM.US ProShares UltraShort Russell2000 20240510 0 10.92 11.22 10.91 11.16 2689500 11.16 up up correct
TYD.US Direxion Daily 7 20240510 0 24.5 24.5 24.35 24.44 15200 24.44 down down correct
TYO.US Direxion Daily 7 20240510 0 14.83 14.9 14.82 14.88 13000 14.88 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20240510 0 17.78 18.48 17.71 18.32 19378600 18.32 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20240510 0 23.98 23.98 23.641 23.725 8700 23.725 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20240510 0 26.57 26.57 26.57 26.57 100 26.57
UBT.US ProShares Trust 20240510 0 18.52 18.52 18.34 18.43 46700 18.43 down down correct
UCC.US ProShares Trust 20240510 0 35.28 35.28 34.46 34.58 2900 34.58 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20240510 0 26 26.68 25.9 26.332 11600 26.332 up up correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20240510 0 31.92 31.97 30.95 31.04 1500800 31.04 down down correct
UCON.US First Trust Exchange 20240510 0 24.38 24.43 24.38 24.4 1221600 24.4 up up correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20240510 0 17.9 17.96 17.9 17.9 27900 17.9
UDOW.US ProShares Trust 20240510 0 82.12 82.51 81.41 82.06 2464800 82.06 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20240510 0 48.5 48.5 48.18 48.19 2100 48.19 down down correct
UGA.US United States Gasoline Fund LP 20240510 0 67.63 67.63 66.23 66.38 25300 66.38 down down correct
UGE.US ProShares Ultra Consumer Goods 20240510 0 17.83 18.03 17.83 18.02 5300 18.02 up up correct
UGL.US ProShares Trust II 20240510 0 81.06 81.41 80.34 80.77 240500 80.77 down down correct
UITB.US VictoryShares USAA Core Intermediate 20240510 0 45.82 45.82 45.6 45.64 57300 45.64 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20240510 0 48.95 49 48.95 49 200 49 up up correct
UJB.US ProShares Ultra High Yield 20240510 0 68.54 68.54 68.21 68.23 2200 68.23 down down correct
ULE.US ProShares Trust II 20240510 0 11.34 11.35 11.32 11.32 1700 11.32 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20240510 0 40.35 40.37 40.35 40.36 79700 40.36 up up correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20240510 0 74.782 74.782 74.782 74.782 100 74.782
UMDD.US ProShares UltraPro MidCap400 20240510 0 26.63 26.63 26.21 26.31 11900 26.31 down down correct
UMI.US USCF Midstream Energy Income Fund 20240510 0 41.183 41.183 40.96 41.09 12800 41.09 down down correct
UNG.US United States Natural Gas Fund LP 20240510 0 16.7 16.82 16.45 16.52 4684700 16.52 down down correct
UNL.US United States 12 Month Natural Gas Fund LP 20240510 0 7.96 7.97 7.9 7.91 7700 7.91 down down correct
UPRO.US ProShares UltraPro S&P500 20240510 0 68.58 68.92 67.72 68.23 3417600 68.23 down down correct
UPV.US ProShares Ultra FTSE Europe 20240510 0 65.72 65.72 65.4699 65.5089 1737 65.5089 down down correct
UPW.US ProShares Ultra Utilities 20240510 0 66.27 66.41 65.11 65.42 9500 65.42 down down correct
URA.US Global X Funds 20240510 0 32 32.08 31.01 31.22 3054100 31.22 down down correct
URE.US ProShares Ultra Real Estate 20240510 0 55.87 55.87 55.31 55.43 5500 55.43 down down correct
URNM.US North Shore Global Uranium Mining ETF 20240510 0 56.42 56.4688 54.25 54.68 266536 54.68 down down correct
URTH.US iShares MSCI World ETF 20240510 0 144.71 144.83 144.09 144.38 79000 144.38 down down correct
URTY.US ProShares Trust 20240510 0 46.47 46.64 44.68 45.05 689200 45.05 down down correct
USAI.US Pacer American Energy Independence ETF 20240510 0 32.26 32.32 32.205 32.2667 9218 32.2667 up up correct
USCI.US United States Commodity Index Funds Trust 20240510 0 61.6 61.6 61.27 61.28 5300 61.28 down down correct
USD.US ProShares Ultra Semiconductors 20240510 0 93.28 95.5 92.19 92.93 248386 92.93 down down correct
USDU.US WisdomTree Trust 20240510 0 26.53 26.57 26.5 26.56 78900 26.56 up up correct
USFR.US WisdomTree Trust 20240510 0 50.42 50.43 50.41 50.43 2667500 50.43 up up correct
USL.US United States 12 Month Oil Fund LP 20240510 0 39.38 39.38 38.83 38.85 1400 38.85 down down correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20240510 0 34.359 34.359 34.359 34.359 100 34.359
USO.US United States Oil Fund LP 20240510 0 76.68 76.83 75.24 75.3 2746600 75.3 down down correct
USRT.US iShares Core U.S. REIT ETF 20240510 0 52.36 52.36 51.91 52.04 81700 52.04 down down correct
USSG.US DBX ETF Trust 20240510 0 48.788 48.788 48.59 48.689 16000 48.689 down down correct
UST.US ProShares Ultra 7 20240510 0 41.5 41.5 41.4 41.45 700 41.45 down down correct
USTB.US VictoryShares USAA Core Short 20240510 0 49.58 49.58 49.43 49.46 69100 49.46 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20240510 0 79.16 79.16 78.872 79.08 2700 79.08 down down correct
USVT.US USVT 20240510 0 28.02 28.02 27.595 27.595 159065 27.595 down down correct
UTES.US ETFis Series Trust I 20240510 0 56.1 56.1 53.32 53.554 28300 53.554 down down correct
UTRN.US Vesper U.S. Large Cap Short 20240510 0 26.15 26.24 26.13 26.24 1200 26.24 up up correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20240510 0 29.08 29.224 28.279 28.53 439200 28.53 down down correct
UUP.US Invesco DB US Dollar Index Trust 20240510 0 28.73 28.78 28.7 28.74 406200 28.74 up up correct
UWM.US ProShares Ultra Russell2000 20240510 0 38.83 38.92 37.83 38.06 378700 38.06 down down correct
UXI.US ProShares Ultra Industrials 20240510 0 34.46 34.46 34.16 34.2 2000 34.2 down down correct
UYG.US ProShares Ultra Financials 20240510 0 66.51 66.85 66.51 66.69 13400 66.69 up up correct
UYM.US ProShares Ultra Basic Materials 20240510 0 28.25 28.27 28.08 28.13 10200 28.13 down down correct
VALQ.US American Century ETF Trust 20240510 0 56.48 56.557 56.46 56.557 1700 56.557 up up correct
VAW.US Vanguard Materials Index Fund ETF Shares 20240510 0 202.97 203.02 202.07 202.29 18200 202.29 down down correct
VB.US Vanguard Small 20240510 0 224 224.34 222.06 222.54 1076600 222.54 down down correct
VBK.US Vanguard Small 20240510 0 253.92 254.03 250.85 251.38 1225500 251.38 down down correct
VBND.US ETF Series Solutions 20240510 0 43.02 43.25 43.02 43.12 62787 42.9625 up up correct
VBR.US Vanguard Small 20240510 0 188.86 189.26 187.74 188.19 191700 188.19 down down correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20240510 0 9.74 9.995 9.74 9.81 3300 9.81 up up correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20240510 0 18.54 18.54 18.298 18.298 500 18.298 down down correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20240510 0 310.42 310.9 308.1 308.75 24600 308.75 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20240510 0 206.02 207.19 205.9 207.12 155900 207.12 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20240510 0 132.21 132.6 130.61 130.97 271000 130.97 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20240510 0 50.5 50.5164 50.3 50.36 8819984 50.36 down down correct
VEGA.US AdvisorShares Trust 20240510 0 40.9 40.96 40.89 40.92 5100 40.92 up up correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20240510 0 38.24 38.26 38 38.13 27000 38.13 down down correct
VEGN.US US Vegan Climate ETF 20240510 0 45.56 45.579 45.51 45.579 1600 45.579 up up correct
VEU.US Vanguard FTSE All 20240510 0 59.51 59.53 59.29 59.35 861300 59.35 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20240510 0 101.55 101.77 101.39 101.53 179500 101.53 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20240510 0 68.99 69.05 68.82 68.93 5624000 68.93 down down correct
VGT.US Vanguard World Fund 20240510 0 517.53 520.17 514.92 516.26 228600 516.26 down down correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20240510 0 262.51 263.25 262.04 262.19 392600 262.19 down down correct
VIDI.US ETF Series Solutions 20240510 0 25.79 25.79 25.66 25.73 32300 25.73 down down correct
VIG.US Vanguard Specialized Funds 20240510 0 180.99 181.33 180.79 181.14 679600 181.14 up up correct
VIOG.US Vanguard S&P Small 20240510 0 112.57 112.57 111.39 111.73 15000 111.73 down down correct
VIOO.US Vanguard Admiral Funds 20240510 0 100.83 100.83 99.7 100.14 75800 100.14 down down correct
VIOV.US Vanguard S&P Small 20240510 0 87 87 86.06 86.56 27600 86.56 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20240510 0 244.02 244.14 242.64 243.15 276300 243.15 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20240510 0 173.52 173.52 172.25 172.59 5300 172.59 down down correct
VNLA.US Janus Henderson Short Duration Income ETF 20240510 0 48.34 48.351 48.31 48.34 346900 48.34
VNMC.US Natixis ETF Trust II 20240510 0 35.496 35.496 35.496 35.496 0 35.496
VNQ.US Vanguard Specialized Funds 20240510 0 83.25 83.34 82.64 82.89 5649800 82.89 down down correct
VNSE.US Natixis ETF Trust II 20240510 0 32.18 32.18 32.18 32.18 100 32.18
VO.US Vanguard Mid 20240510 0 246.37 246.54 245.41 245.74 318000 245.74 down up incorrect
VOE.US Vanguard Mid 20240510 0 154.51 154.57 154.07 154.33 183700 154.33 down up incorrect
VOO.US Vanguard S&P 500 ETF 20240510 0 479.69 480.39 477.59 478.74 3347200 478.74 down up incorrect
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20240510 0 306.37 307.28 304.64 305.54 91600 305.54 down up incorrect
VOOV.US Vanguard Admiral Funds 20240510 0 178.2 178.32 177.88 178.21 72100 178.21 up down incorrect
VOT.US Vanguard Mid 20240510 0 231.14 231.55 229.95 230.36 398900 230.36 down up incorrect
VOX.US Vanguard Communication Services Index Fund ETF Shares 20240510 0 132.25 132.35 131.61 132.17 89200 132.17 down up incorrect
VPC.US ETFis Series Trust I 20240510 0 22.88 22.94 22.8701 22.9 8099 22.9 up down incorrect
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20240510 0 74.53 74.53 74.06 74.19 193700 74.19 down up incorrect
VPU.US Vanguard Utilities Index Fund ETF Shares 20240510 0 155.47 155.86 154.28 154.59 195100 154.59 down up incorrect
VRAI.US Virtus Real Asset Income ETF 20240510 0 23.851 23.851 23.851 23.851 100 23.851
VRP.US Invesco Variable Rate Preferred ETF 20240510 0 23.86 23.88 23.82 23.83 188000 23.83 down up incorrect
VSLU.US ETF Opportunities Trust 20240510 0 32.4 32.41 32.25 32.352 35200 32.352 down up incorrect
VSS.US Vanguard FTSE All 20240510 0 118.56 118.74 118.15 118.23 1307300 118.23 down up incorrect
VT.US Vanguard Total World Stock Index Fund ETF Shares 20240510 0 110.82 110.92 110.35 110.58 1168900 110.58 down up incorrect
VTEB.US Vanguard Tax 20240510 0 50.24 50.25 50.15 50.18 3890600 50.18 down up incorrect
VTI.US Vanguard Index Funds 20240510 0 258.67 259.03 257.45 258.05 1922464 258.05 down up incorrect
VTV.US Vanguard Value Index Fund ETF Shares 20240510 0 161.36 161.63 161.18 161.4 1308700 161.4 up up correct
VUG.US Vanguard Growth Index Fund ETF Shares 20240510 0 344.86 345.68 342.67 343.81 568255 343.81 down down correct
VUSE.US Vident Core U.S. Equity Fund 20240510 0 53.58 53.58 53.222 53.331 10000 53.331 down down correct
VV.US Vanguard Large 20240510 0 239.36 239.76 238.45 239.01 179300 239.01 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20240510 0 43.63 43.69 43.43 43.46 7764000 43.46 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20240510 0 171.91 172.05 170.3 170.59 144200 170.59 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20240510 0 119.84 120.01 119.67 119.87 720800 119.87 up up correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20240510 0 31.814 31.885 31.23 31.41 5200 31.41 down down correct
WBIF.US Absolute Shares Trust 20240510 0 29.866 29.866 29.866 29.866 100 29.866
WBIG.US WBI BullBear Yield 3000 ETF 20240510 0 24.42 24.469 24.42 24.469 200 24.469 up up correct
WBIL.US WBI BullBear Quality 3000 ETF 20240510 0 33.712 33.712 33.712 33.712 100 33.712
WBIY.US WBI Power Factor High Dividend ETF 20240510 0 29.63 29.677 29.62 29.677 2900 29.677 up up correct
WDIV.US SPDR Index Shares Funds 20240510 0 61.52 61.52 61.21 61.27 7400 61.27 down down correct
WEAT.US Teucrium Wheat 20240510 0 6.06 6.18 6.04 6.17 1077000 6.17 up up correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20240510 0 17.78 17.93 17.41 17.59 419000 17.59 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20240510 0 6.45 6.61 6.411 6.55 248300 6.55 up up correct
WFH.US Direxion Work From Home ETF 20240510 0 54.27 54.429 54.225 54.225 700 54.225 down down correct
WIP.US SPDR FTSE International Government Inflation 20240510 0 39.05 39.26 39.04 39.17 137300 39.17 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20240510 0 35.57 35.57 35.48 35.48 300 35.48 down down correct
WPS.US iShares Trust 20240510 0 28.08 28.08 28.05 28.05 300 28.05 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20240510 0 36.92 36.92 36.6 36.69 9200 36.69 down down correct
WWJD.US Inspire International ESG ETF 20240510 0 30.6 30.637 30.4 30.5 57400 30.5 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20240510 0 143.13 143.2 141.69 142.18 36200 142.18 down down correct
XBI.US SPDR S&P Biotech ETF 20240510 0 90.12 90.49 87.68 88.14 8808400 88.14 down down correct
XCEM.US Columbia EM Core ex 20240510 0 31.2 31.2 31 31.06 107700 31.06 down down correct
XCLR.US Global X S&P 500® Collar 95 20240510 0 29.532 29.532 29.532 29.532 100 29.532
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20240510 0 93.92 94.49 91.82 92.1 19500 92.1 down down correct
XHB.US SPDR S&P Homebuilders ETF 20240510 0 107.6 108.05 107.2 107.51 1488595 107.51 down down correct
XHE.US SPDR Series Trust 20240510 0 85.8 85.96 84.91 85.28 8800 85.28 down down correct
XHS.US SPDR Series Trust 20240510 0 89.57 90.02 89.53 90.02 2900 90.02 up up correct
XITK.US SPDR Series Trust 20240510 0 143.398 143.398 142.4 142.436 1000 142.436 down down correct
XLB.US Materials Select Sector SPDR Fund 20240510 0 92.12 92.21 91.78 91.84 2736300 91.84 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20240510 0 81.5 81.86 81.255 81.79 3563900 81.79 up up correct
XLE.US The Select Sector SPDR Trust 20240510 0 94.55 94.86 93.58 93.83 10284205 93.83 down down correct
XLF.US Financial Select Sector SPDR Fund 20240510 0 41.82 41.91 41.77 41.83 34306848 41.83 up up correct
XLG.US Invesco S&P 500 Top 50 ETF 20240510 0 42.33 42.44 42.13 42.29 1020994 42.29 down down correct
XLI.US Industrial Select Sector SPDR Fund 20240510 0 126.14 126.22 125.44 125.68 6038500 125.68 down down correct
XLK.US Technology Select Sector SPDR Fund 20240510 0 205.85 206.77 204.89 205.54 4376900 205.54 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20240510 0 77.17 77.71 77.1 77.62 10774920 77.62 up up correct
XLRE.US The Real Estate Select Sector SPDR Fund 20240510 0 38 38.02 37.69 37.81 6882856 37.81 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20240510 0 49.27 49.39 49.15 49.24 76800 49.24 down down correct
XLU.US The Select Sector SPDR Trust 20240510 0 71.74 71.85 71.07 71.27 19564600 71.27 down down correct
XLV.US Health Care Select Sector SPDR Fund 20240510 0 143.49 144.09 143.39 143.59 6324900 143.59 up up correct
XLY.US The Select Sector SPDR Trust 20240510 0 179.21 179.35 177.73 178.1 2827364 178.1 down down correct
XME.US SPDR Series Trust 20240510 0 62.59 62.69 61.53 61.59 2539500 61.59 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20240510 0 107.78 108.08 107.13 107.31 275800 107.31 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20240510 0 56.64 56.69 56.53 56.69 28700 56.69 up up correct
XMMO.US Invesco S&P MidCap Momentum ETF 20240510 0 115.93 116.03 115.28 115.55 109500 115.55 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20240510 0 53.44 53.44 52.92 53.08 8500 53.08 down down correct
XNTK.US SPDR NYSE Technology ETF 20240510 0 180.08 180.08 179.11 179.44 5100 179.44 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20240510 0 153.48 154.3 150.2 150.68 2993000 150.68 down down correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20240510 0 49.49 49.6245 49.45 49.6245 812 49.6245 up up correct
XPH.US SPDR Series Trust 20240510 0 41.08 41.1 40.56 40.56 24100 40.56 down down correct
XPND.US First Trust Exchange 20240510 0 25.943 26.01 25.943 26.01 2100 26.01 up up correct
XPP.US ProShares Ultra FTSE China 50 20240510 0 17.34 17.38 17.02 17.1 25300 17.1 down down correct
XRLV.US Invesco S&P 500 ex 20240510 0 49.45 49.598 49.45 49.598 1900 49.598 up up correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20240510 0 19 19 18.93 18.97 11400 18.97 down down correct
XRT.US SPDR S&P Retail ETF 20240510 0 75.17 75.21 74.08 74.38 4635800 74.38 down down correct
XSD.US SPDR Series Trust 20240510 0 231.86 231.9 228.35 229.52 49300 229.52 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20240510 0 44.38 44.38 44.13 44.3 24900 44.3 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20240510 0 60.98 61.01 60.38 60.61 64500 60.61 down down correct
XSOE.US WisdomTree Emerging Markets ex 20240510 0 30.37 30.38 30.16 30.18 113100 30.18 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20240510 0 55.57 55.61 54.83 55.13 37800 55.13 down down correct
XSW.US SPDR S&P Software & Services ETF 20240510 0 150.68 150.68 149.13 149.19 5300 149.19 down up incorrect
XTL.US SPDR Series Trust 20240510 0 71.97 72.11 71.86 72.11 1800 72.11 up down incorrect
XTN.US SPDR S&P Transportation ETF 20240510 0 79.47 79.66 79.12 79.36 6600 79.36 down up incorrect
XVOL.US Acruence Active Hedge U.S. Equity ETF 20240510 0 20.275 20.275 20.14 20.275 1000 20.275
XYLD.US Global X Funds 20240510 0 40.35 40.36 40.32 40.36 292300 40.36 up down incorrect
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20240510 0 30.01 30.04 29.92 30.04 7000 30.04 up down incorrect
YANG.US Direxion Shares ETF Trust 20240510 0 7.25 7.45 7.18 7.38 7065600 7.38 up down incorrect
YCL.US ProShares Ultra Yen 20240510 0 21.85 21.85 21.76 21.81 35900 21.81 down up incorrect
YCS.US ProShares UltraShort Yen 20240510 0 87.625 87.89 87.54 87.7672 13209 87.7672 up down incorrect
YINN.US Direxion Daily FTSE China Bull 3X Shares 20240510 0 28.6 28.86 27.92 28.2 4905000 28.2 down up incorrect
YLD.US Principal Exchange 20240510 0 19.04 19.04 19 19.04 58100 19.04
YOLO.US AdvisorShares Trust 20240510 0 4.12 4.12 3.88 3.98 45800 3.98 down up incorrect
YXI.US ProShares Short FTSE China 50 20240510 0 16.18 16.33 16.1 16.31 1700 16.31 up down incorrect
YYY.US Amplify ETF Trust 20240510 0 11.99 11.99 11.93 11.96 232800 11.96 down up incorrect
ZHDG.US ZEGA Buy and Hedge ETF 20240510 0 18.6 18.62 18.495 18.566 24700 18.566 down up incorrect
ZIG.US ETF Series Solutions 20240510 0 37.435 37.54 37.1 37.29 6200 37.29 down up incorrect
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20240510 0 72.98 73.08 72.59 73 170700 73 up down incorrect
ZSL.US ProShares Trust II 20240510 0 12.6 12.95 12.53 12.79 832100 12.79 up down incorrect

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