CollectAI

close-nyse_etfs

2024/07/25

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20240725 0 25.1 25.15 25.1 25.13 12800 25.13 up down incorrect
AAAU.US Goldman Sachs Physical Gold ETF 20240725 0 23.44 23.46 23.27 23.37 2869800 23.37 down down correct
ABEQ.US Absolute Core Strategy ETF 20240725 0 31.04 31.235 30.96 30.977 5100 30.977 down down correct
ACES.US ALPS Clean Energy ETF 20240725 0 29.62 30.423 29.61 29.8 22900 29.8 up up correct
ACTV.US Two Roads Shared Trust 20240725 0 32.89 33.28 32.89 32.94 17600 32.94 up up correct
ACVF.US ETF Opportunities Trust 20240725 0 41 41.53 41 41 6600 41
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20240725 0 14.27 14.305 14.27 14.305 500 14.305 up up correct
AEMB.US American Century Emerging Markets Bond ETF 20240725 0 38.5086 38.5086 38.5086 38.5086 3 38.5086
AFK.US VanEck Vectors Africa Index ETF 20240725 0 15.71 16 15.5 15.76 20700 15.76 up down incorrect
AFLG.US First Trust Active Factor Large Cap ETF 20240725 0 31.47 31.914 31.47 31.56 12475 31.56 up up correct
AFMC.US First Trust Active Factor Mid Cap ETF 20240725 0 30.91 30.91 30.6256 30.6256 1752 30.6256 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20240725 0 30.188 30.88 30.188 30.417 10400 30.417 up up correct
AFTY.US Pacer Funds Trust 20240725 0 14.07 14.07 14.05 14.05 1600 14.05 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20240725 0 97.84 98.14 97.82 97.97 12766200 97.97 up down incorrect
AGGY.US WisdomTree Trust 20240725 0 43.35 43.47 43.35 43.38 42611 43.225 up up correct
AGOX.US Adaptive Growth Opportunities ETF 20240725 0 27.605 27.86 26 27.479 25366 27.479 down down correct
AGQ.US ProShares Trust II 20240725 0 32.86 33.7 32.68 33.35 2585000 33.35 up up correct
AGZ.US iShares Agency Bond ETF 20240725 0 108.45 108.62 108.28 108.44 388600 108.44 down down correct
AHYB.US American Century ETF Trust 20240725 0 45.765 45.775 45.716 45.716 800 45.716 down down correct
AIEQ.US AI Powered Equity ETF 20240725 0 35.61 36.129 35.584 35.584 2700 35.584 down up incorrect
ALTL.US Pacer Funds Trust 20240725 0 35.47 35.745 35.41 35.41 22374 35.41 down down correct
AMAX.US Starboard Investment Trust 20240725 0 7.845 7.845 7.845 7.845 100 7.845
AMLP.US ALPS ETF Trust 20240725 0 48.14 48.32 47.72 47.72 1205600 47.72 down down correct
AMNA.US ETRACS Alerian Midstream Energy Index ETN 20240725 0 44.269 44.269 44.269 44.269 100 44.269
AMND.US ETRACS Alerian Midstream Energy High Dividend Index ETN 20240725 0 45.4646 45.4646 45.4646 45.4646 3 45.4646
AMOM.US QRAFT AI 20240725 0 39.48 39.88 38.87 39.01 9200 39.01 down down correct
AMTR.US ETRACS Alerian Midstream Energy Total Return Index ETN 20240725 0 62.378 62.378 62.378 62.378 0 62.378
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20240725 0 18.31 18.31 18.1317 18.1317 4915 18.1317 down down correct
AMZA.US InfraCap MLP ETF 20240725 0 41.21 41.4784 40.845 40.88 30277 40.88 down up incorrect
ANEW.US ProShares Trust 20240725 0 41.383 41.383 41.383 41.383 0 41.383
AOA.US iShares Trust 20240725 0 74.35 74.96 74.07 74.18 55300 74.18 down down correct
AOK.US iShares Core Conservative Allocation ETF 20240725 0 36.98 37.18 36.98 37.02 64600 37.02 up up correct
AOM.US iShares Core Moderate Allocation ETF 20240725 0 42.98 43.14 42.87 42.91 61800 42.91 down down correct
AOR.US iShares Trust 20240725 0 56.16 56.51 55.97 56.04 113200 56.04 down down correct
ARB.US AltShares Trust 20240725 0 27.3 27.339 27.26 27.272 10100 27.272 down down correct
ARGT.US Global X Funds 20240725 0 56.38 57.1 55.28 56 65500 56 down down correct
ARKF.US ARK ETF Trust 20240725 0 27.18 27.73 26.63 27.14 954600 27.14 down down correct
ARKK.US ARK ETF Trust 20240725 0 44.6 46.44 44.32 45.19 11275900 45.19 up up correct
ARKW.US ARK Next Generation Internet ETF 20240725 0 77.33 79.24 76.06 77.09 175100 77.09 down down correct
ASEA.US Global X Funds 20240725 0 15.12 15.16 15.03 15.1 12400 15.1 down down correct
ASHR.US DBX ETF Trust 20240725 0 23.55 23.64 23.53 23.53 4143800 23.53 down up incorrect
ASHS.US Xtrackers Harvest CSI 500 China 20240725 0 23.52 23.59 23.43 23.43 996 23.43 down down correct
ATFV.US Alger 35 ETF 20240725 0 20.165 20.165 20.009 20.009 38000 20.009 down down correct
AUSF.US Global X Funds 20240725 0 41.13 41.92 41.13 41.3807 17318 41.3807 up up correct
AVDE.US American Century ETF Trust 20240725 0 62.82 63.31 62.43 62.809 256800 62.809 down down correct
AVDV.US American Century ETF Trust 20240725 0 65.79 66.39 65.54 65.95 320600 65.95 up up correct
AVEM.US American Century ETF Trust 20240725 0 59.43 60.11 59.33 59.65 301600 59.65 up up correct
AVES.US Avantis® Emerging Markets Value ETF 20240725 0 47.94 48.25 47.89 47.97 40100 47.97 up up correct
AVIG.US Avantis Core Fixed Income ETF 20240725 0 41.05 41.18 41.05 41.1 111100 41.1 up up correct
AVIV.US Avantis International Large Cap 20240725 0 52.62 53.08 52.56 52.82 21900 52.82 up up correct
AVLV.US American Century ETF Trust 20240725 0 62.99 63.91 62.91 63.07 431700 63.07 up down incorrect
AVMU.US Avantis Core Municipal Fixed Income ETF 20240725 0 46.39 46.435 46.331 46.37 15800 46.37 down down correct
AVRE.US AVRE 20240725 0 42.99 43.28 42.64 42.71 25115 42.71 down down correct
AVSF.US American Century ETF Trust 20240725 0 46.4 46.41 46.36 46.39 47300 46.39 down down correct
AVUS.US American Century ETF Trust 20240725 0 90.62 92.04 90.35 90.63 237700 90.63 up up correct
AVUV.US American Century ETF Trust 20240725 0 95.99 98.76 95.97 97.62 1008600 97.62 up up correct
AWAY.US ETFMG Travel Tech ETF 20240725 0 19.15 19.42 18.97 19.13 23800 19.13 down up incorrect
AZAJ.US AllianzIM U.S. Large Cap Buffer10 Jan ETF 20240725 0 33.93 33.9972 33.89 33.937 2167 33.937 up up correct
AZAL.US AllianzIM U.S. Large Cap Buffer10 Jul ETF 20240725 0 36.94 37.2 36.79 36.8181 15801 36.8181 down down correct
AZAO.US AllianzIM U.S. Large Cap Buffer10 Oct ETF 20240725 0 36.84 36.84 36.8362 36.8362 596 36.8362 down down correct
AZBJ.US AllianzIM U.S. Large Cap Buffer20 Jan ETF 20240725 0 31.92 32.35 31.92 32.2093 9276 32.2093 up up correct
AZBL.US AllianzIM U.S. Large Cap Buffer20 Jul ETF 20240725 0 33.24 33.42 33.1701 33.2328 27708 33.2328 down down correct
AZBO.US AllianzIM U.S. Large Cap Buffer20 Oct ETF 20240725 0 34.5983 34.635 34.5983 34.605 3167 34.605 up down incorrect
BAB.US Invesco Exchange 20240725 0 26.65 26.76 26.6301 26.67 192613 26.67 up up correct
BAR.US GraniteShares Gold Trust 20240725 0 23.41 23.42 23.235 23.32 1464300 23.32 down down correct
BATT.US Amplify ETF Trust 20240725 0 8.7 8.82 8.61 8.69 39500 8.69 down down correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20240725 0 29.505 29.77 29.308 29.388 4500 29.388 down down correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20240725 0 90.997 91.685 90.76 90.783 102800 90.783 down down correct
BBP.US ETFis Series Trust I 20240725 0 64.432 64.7 63.96 64.08 3394 64.08 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20240725 0 66.297 66.57 66.233 66.233 1700 66.233 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20240725 0 31.16 31.36 31.11 31.28 499700 31.28 up up correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20240725 0 19.46 19.64 19.429 19.56 1128100 19.56 up up correct
BCIM.US abrdn ETFs 20240725 0 21.51 21.554 21.5 21.554 1700 21.554 up up correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20240725 0 32.58 32.65 32.322 32.322 7900 32.322 down down correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20240725 0 19.2 19.2001 19.1917 19.1917 718 19.1917 down down correct
BDRY.US ETF Managers Group Commodity Trust I 20240725 0 11.46 11.475 11.3 11.36 23200 11.36 down up incorrect
BECO.US BlackRock Future Climate and Sustainable Economy ETF 20240725 0 20.977 20.977 20.977 20.977 100 20.977
BEDZ.US AdvisorShares Hotel ETF 20240725 0 27.71 27.71 27.71 27.71 403 27.71
BERZ.US MicroSectors™ Solactive FANG & Innovation 20240725 0 21.85 23.37 20.97 22.6 213900 22.6 up up correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20240725 0 17.217 17.42 17.13 17.22 13300 17.22 up up correct
BFOR.US Barron's 400 ETF 20240725 0 68.72 69.53 68.72 69.1605 11687 69.1605 up up correct
BIBL.US Northern Lights Fund Trust IV 20240725 0 38.16 38.71 38.07 38.07 29900 38.07 down down correct
BIL.US SPDR Bloomberg Barclays 1 20240725 0 91.72 91.73 91.72 91.72 5926523 91.72
BILS.US SPDR Series Trust 20240725 0 99.35 99.36 99.34 99.36 319800 99.36 up up correct
BITO.US ProShares Bitcoin Strategy ETF 20240725 0 22.47 22.77 22.13 22.57 6464400 22.57 up up correct
BITQ.US Exchange Traded Concepts Trust 20240725 0 14.31 14.325 13.58 13.86 112300 13.86 down down correct
BIV.US Vanguard Intermediate 20240725 0 75.57 75.79 75.55 75.62 1163200 75.62 up up correct
BIZD.US VanEck Vectors BDC Income ETF 20240725 0 16.54 16.7 16.54 16.58 283700 16.58 up up correct
BKAG.US BNY Mellon Core Bond ETF 20240725 0 41.78 41.85 41.75 41.779 418500 41.779 down down correct
BKEM.US BNY Mellon ETF Trust 20240725 0 58.982 59.13 58.665 58.665 2800 58.665 down down correct
BKF.US iShares MSCI BRIC ETF 20240725 0 35.33 35.42 35.3 35.3 114900 35.3 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20240725 0 47.69 47.87 47.66 47.72 25900 47.72 up up correct
BKIE.US BNY Mellon International Equity ETF 20240725 0 73.98 74.68 73.98 74.084 123700 74.084 up up correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20240725 0 102.82 103.96 102.213 102.32 68700 102.32 down down correct
BKLN.US Invesco Exchange 20240725 0 21.02 21.02 20.96 20.96 20867539 20.96 down up incorrect
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20240725 0 96.3 97.78 96.28 96.469 6600 96.469 up down incorrect
BKSE.US BNY Mellon ETF Trust 20240725 0 100.12 100.45 99.07 99.07 1700 99.07 down down correct
BKUI.US BNY Mellon ETF Trust 20240725 0 49.66 49.66 49.655 49.655 6300 49.655 down down correct
BLES.US Northern Lights Fund Trust IV 20240725 0 37.05 37.46 37.05 37.08 7200 37.08 up up correct
BLOK.US Amplify Transformational Data Sharing ETF 20240725 0 36.9 37.19 35.77 36.22 225700 36.22 down down correct
BLV.US Vanguard Long 20240725 0 70.61 71.11 70.57 70.78 447400 70.78 up down incorrect
BMED.US BlackRock Future Health ETF 20240725 0 26.1 26.1 25.824 25.824 200 25.824 down down correct
BNDC.US FlexShares Core Select Bond Fund 20240725 0 22.11 22.11 22.06 22.09 6185 22.09 down up incorrect
BNDD.US BNDD 20240725 0 14.3 14.34 14.27 14.32 10000 14.32 up up correct
BNE.US ETF Series Solutions 20240725 0 21.57 21.57 21.538 21.538 300 21.538 down down correct
BNKD.US MicroSectors U.S. Big Banks Index 20240725 0 18.23 18.23 18.23 18.23 0 18.23
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20240725 0 36.13 36.13 36.13 36.13 0 36.13
BNO.US United States Brent Oil Fund LP 20240725 0 30.77 31.35 30.55 31.27 304600 31.27 up up correct
BOAT.US SonicShares Global Shipping ETF 20240725 0 33.32 33.32 33 33 9300 33 down down correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20240725 0 10.21 10.42 9.65 9.78 15946600 9.78 down down correct
BOND.US PIMCO Active Bond Exchange 20240725 0 91.76 91.98 91.71 91.84 139100 91.84 up up correct
BOUT.US Innovator ETFs Trust 20240725 0 35.27 35.81 35.27 35.43 2200 35.43 up up correct
BRF.US VanEck Vectors ETF Trust 20240725 0 13.87 13.87 13.83 13.84 800 13.84 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20240725 0 62.2 62.92 61.63 62.2 84700 62.2
BSV.US Vanguard Short 20240725 0 77.19 77.28 77.18 77.22 2792500 77.22 up up correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20240725 0 19.59 19.78 19.2 19.41 184800 19.41 down down correct
BTEK.US BlackRock Future Tech ETF 20240725 0 25.12 25.45 24.986 25.181 2500 25.181 up up correct
BUL.US Pacer US Cash Cows Growth ETF 20240725 0 42.96 43.43 42.96 42.986 10700 42.986 up up correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20240725 0 137.68 142.92 127.26 132.84 144100 132.84 down up incorrect
BUZZ.US VanEck Vectors ETF Trust 20240725 0 20.91 21.16 20.63 20.8 8500 20.8 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20240725 0 21.87 21.95 21.81 21.85 904500 21.85 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20240725 0 26.17 26.19 26.1 26.15 8700 26.15 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20240725 0 22.25 22.275 22.23 22.23 30200 22.23 down up incorrect
BZQ.US ProShares Trust 20240725 0 14.72 14.92 14.7 14.8 10300 14.8 up up correct
CANE.US Teucrium Sugar 20240725 0 11.29 11.43 11.29 11.37 26600 11.37 up up correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20240725 0 27.87 28.0901 27.73 27.75 30035 27.75 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20240725 0 22.088 22.088 22.045 22.045 300 22.045 down up incorrect
CBSE.US Listed Funds Trust 20240725 0 30.816 30.816 30.472 30.472 1200 30.472 down down correct
CCOR.US Core Alternative ETF 20240725 0 26.26 26.26 25.99 26.11 21200 26.11 down down correct
CCRV.US iShares Commodity Curve Carry Strategy ETF 20240725 0 20.81 21.03 20.75 21.03 8300 21.03 up up correct
CEF.US Sprott Physical Gold and Silver Trust 20240725 0 21.91 22.04 21.82 21.9 470400 21.9 down down correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20240725 0 19.42 19.565 19.4 19.427 2700 19.427 up up correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20240725 0 17.86 17.86 17.86 17.86 100 17.86
CGW.US Invesco Exchange 20240725 0 58.27 59.09 58.27 58.5 24000 58.5 up up correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20240725 0 12.83 12.94 12.82 12.83 204400 12.83
CHGX.US ETF Series Solutions 20240725 0 35.82 36.49 35.82 35.89 8673 35.89 up up correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20240725 0 16.26 16.34 16.19 16.19 68700 16.19 down down correct
CLDL.US Direxion Daily Cloud Computing Bull 2X Shares 20240725 0 9.02 9.525 9.02 9.35 5200 9.35 up up correct
CLNR.US IndexIQ ETF Trust 20240725 0 22.88 23.0319 22.88 23.0319 111 23.0319 up up correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20240725 0 20.78 20.931 20.75 20.75 20400 20.75 down down correct
CMBS.US iShares Trust 20240725 0 47.31 47.34 47.16 47.33 27500 47.33 up up correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20240725 0 47.65 47.95 47.65 47.87 26100 47.87 up up correct
CMF.US iShares Trust 20240725 0 57.32 57.32 57.21 57.21 141800 57.21 down up incorrect
CN.US Xtrackers MSCI All China Equity ETF 20240725 0 0.14 0.14 0.14 0.14 26463 0.14
CNBS.US Amplify ETF Trust 20240725 0 4.69 4.735 4.6 4.62 11300 4.62 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20240725 0 62.84 63.9065 62.72 63.0371 4927 63.0371 up up correct
CNXT.US VanEck Vectors ChinaAMC SME 20240725 0 21.165 21.17 21.096 21.096 1300 21.096 down down correct
COM.US Direxion Shares ETF Trust 20240725 0 28.61 28.61 28.455 28.566 14100 28.566 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20240725 0 19.53 19.62 19.485 19.61 15900 19.61 up down incorrect
COPX.US Global X Copper Miners ETF 20240725 0 41.7 42.22 41.01 41.95 1725600 41.95 up up correct
CORN.US Teucrium Commodity Trust 20240725 0 18.37 18.5 18.36 18.42 47600 18.42 up up correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20240725 0 95.7 95.94 95.69 95.84 37700 95.84 up up correct
CPER.US United States Copper Index Fund LP 20240725 0 25.66 25.97 25.63 25.72 165500 25.72 up up correct
CQQQ.US Invesco China Technology ETF 20240725 0 32.5 32.65 32.37 32.4 59600 32.4 down down correct
CRAK.US VanEck Vectors ETF Trust 20240725 0 34.466 35.15 34.44 34.958 9500 34.958 up up correct
CRBN.US iShares Trust 20240725 0 183.04 184.47 181.9167 182.499 8599 182.499 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20240725 0 14.45 14.51 13.66 13.98 79200 13.98 down down correct
CRUZ.US Defiance Hotel Airline and Cruise ETF 20240725 0 21.09 21.331 20.93 21.082 8000 21.082 down down correct
CSD.US Invesco S&P Spin 20240725 0 72.5 73.27 72.42 72.42 900 72.42 down up incorrect
CTEX.US ProShares S&P Kensho Cleantech ETF 20240725 0 23.35 23.35 22.9322 22.9322 472 22.9322 down down correct
CURE.US Direxion Shares ETF Trust 20240725 0 124.1 129.72 123.38 123.4 64400 123.4 down down correct
CUT.US Invesco MSCI Global Timber ETF 20240725 0 33.43 33.8 33.43 33.55 2600 33.55 up up correct
CVY.US Invesco Zacks Multi 20240725 0 25.74 26 25.74 25.84 3800 25.84 up down incorrect
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20240725 0 72.9 73.2 72.62 72.7 180600 72.7 down down correct
CWEB.US Direxion Shares ETF Trust 20240725 0 28.54 29.03 28.3 28.36 346900 28.36 down down correct
CWI.US SPDR MSCI ACWI ex 20240725 0 28.18 28.45 28.06 28.2 75800 28.2 up up correct
CWS.US AdvisorShares Focused Equity ETF 20240725 0 64.2 65.444 64.2 64.59 9100 64.59 up up correct
CZA.US Invesco Zacks Mid 20240725 0 99.9 101.39 99.9 100.7 4900 100.7 up down incorrect
DAT.US ProShares Big Data Refiners ETF 20240725 0 35.127 35.127 35.127 35.127 200 35.127
DBA.US Invesco DB Multi 20240725 0 23.84 24.02 23.76 23.93 149800 23.93 up up correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20240725 0 33.23 33.28 32.9 33.11 14646 33.11 down down correct
DBB.US Invesco DB Multi 20240725 0 18.5 18.72 18.5 18.61 49400 18.61 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20240725 0 22.29 22.52 22.22 22.47 676400 22.47 up up correct
DBE.US Invesco DB Energy Fund 20240725 0 19.99 20.3 19.99 20.28 23400 20.28 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20240725 0 40.77 41.14 40.56 40.86 894900 40.86 up up correct
DBEH.US iM DBi Hedge Strategy ETF 20240725 0 27.13 27.309 27.03 27.161 4400 27.161 up up correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20240725 0 24.9 24.9 24.48 24.64 132000 24.64 down down correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20240725 0 41.21 41.49 41.05 41.21 25600 41.21
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20240725 0 44.91 45.24 44.9 45.007 3900 45.007 up up correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20240725 0 72 72.52 71.33 71.94 24800 71.94 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20240725 0 29.15 29.21 28.87 29.05 372300 29.05 down down correct
DBO.US Invesco DB Oil Fund 20240725 0 15.1 15.37 15 15.33 207700 15.33 up up correct
DBP.US Invesco DB Precious Metals Fund 20240725 0 57.37 57.56 57.22 57.3 19500 57.3 down down correct
DDM.US ProShares Ultra Dow30 20240725 0 85.8 88.23 85.68 86.16 430900 86.16 up up correct
DEED.US First Trust TCW Securitized Plus ETF 20240725 0 20.76 20.8 20.64 20.67 120500 20.67 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20240725 0 29.01 29.27 28.9971 28.9971 2372 28.9971 down down correct
DEEP.US Roundhill Acquirers Deep Value ETF 20240725 0 36.43 37.18 36.43 37.087 1700 37.087 up down incorrect
DEM.US WisdomTree Trust 20240725 0 42.67 42.68 42.28 42.43 205100 42.43 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20240725 0 33.88 34.74 33.88 34.37 306182 34.325 up up correct
DEUS.US Xtrackers Russell US Multifactor ETF 20240725 0 51.467 52.04 51.415 51.49 27200 51.49 up up correct
DEW.US WisdomTree Global High Dividend Fund 20240725 0 51.99 52.38 51.99 52.05 2500 52.05 up down incorrect
DFAC.US Dimensional U.S. Core Equity 2 ETF 20240725 0 32.57 33.09 32.475 32.61 2354100 32.61 up up correct
DFAE.US Dimensional ETF Trust 20240725 0 25.38 25.645 25.37 25.47 521600 25.47 up up correct
DFAI.US Dimensional International Core Equity Market ETF 20240725 0 29.82 30.109 29.705 29.87 707200 29.87 up up correct
DFAS.US Dimensional U.S. Small Cap ETF 20240725 0 63.39 64.94 63.39 64.05 316100 64.05 up up correct
DFAT.US Dimensional U.S. Targeted Value ETF 20240725 0 55.06 56.602 55.06 55.95 199400 55.95 up up correct
DFAU.US Dimensional US Core Equity Market ETF 20240725 0 37.51 38.035 37.32 37.43 395400 37.43 down down correct
DFCF.US Dimensional ETF Trust 20240725 0 41.79 41.92 41.79 41.85 398973 41.85 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20240725 0 61.08 61.67 60.94 61.13 8700 61.13 up up correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20240725 0 28.6 31.127 28.6 29.93 551500 29.93 up down incorrect
DFIP.US Dimensional ETF Trust 20240725 0 40.94 41.07 40.94 41 43000 41 up up correct
DFIV.US DFIV 20240725 0 36.43 36.835 36.302 36.6 538000 36.6 up up correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20240725 0 75.36 75.66 75.08 75.39 34600 75.39 up up correct
DFNM.US Dimensional ETF Trust 20240725 0 48.05 48.06 47.98 48.05 49820 48.05
DFSD.US Dimensional ETF Trust 20240725 0 47.12 47.17 47.12 47.15 316144 47.15 up up correct
DFUS.US Dimensional U.S. Equity ETF 20240725 0 58.74 59.49 58.39 58.56 225900 58.56 down down correct
DGP.US DB Gold Double Long ETN 20240725 0 55.18 55.47 54.68 55.12 7100 55.12 down down correct
DGRO.US iShares Core Dividend Growth ETF 20240725 0 59.06 59.865 59.03 59.25 1102000 59.25 up up correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20240725 0 51 51.15 50.75 50.81 294100 50.81 down down correct
DGT.US SPDR Series Trust 20240725 0 128.85 129.93 128.85 129.21 6500 129.21 up up correct
DGZ.US DB Gold Short ETN 20240725 0 9.01 9.11 9.01 9.11 300 9.11 up up correct
DHS.US WisdomTree U.S. High Dividend Fund 20240725 0 89.23 90.81 89.23 90.32 19043 90.135 up down incorrect
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20240725 0 398.63 404.39 398.3713 399.49 4179842 399.49 up up correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20240725 0 17.81 17.84 17.79 17.79 109000 17.79 down down correct
DIG.US ProShares Ultra Oil & Gas 20240725 0 41.15 42.82 40.86 42.46 98100 42.46 up down incorrect
DIM.US WisdomTree International MidCap Dividend Fund 20240725 0 61.88 62.27 61.87 61.93 2600 61.93 up up correct
DIV.US Global X SuperDividend U.S. ETF 20240725 0 17.99 18.24 17.99 18.08 98700 18.08 up up correct
DIVO.US Amplify ETF Trust 20240725 0 39.28 39.62 39.22 39.33 288600 39.33 up up correct
DIVS.US SmartETFs Dividend Builder ETF 20240725 0 28.08 28.08 27.9842 27.9842 245 27.9842 down up incorrect
DIVZ.US Listed Funds Trust 20240725 0 31.14 31.33 31.1 31.101 10000 31.101 down down correct
DJCB.US ETRACS Bloomberg Commodity Index Total ReturnSM ETN Series B 20240725 0 19.86 19.95 19.86 19.95 300 19.95 up up correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20240725 0 48.06 48.7827 48.06 48.4155 51456 48.4155 up up correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20240725 0 30.5 30.76 30.45 30.68 27700 30.68 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20240725 0 74 74.7714 73.94 74.01 155692 73.91 up up correct
DLS.US WisdomTree International SmallCap Dividend Fund 20240725 0 65.03 65.49 64.91 65.04 33100 65.04 up up correct
DMCY.US The Advisors Inner Circle Fund III 20240725 0 25.615 25.64 25.515 25.515 700 25.515 down down correct
DMDV.US ETF Series Solutions 20240725 0 22.7433 22.7433 22.7433 22.7433 96 22.7433
DNL.US WisdomTree Global ex 20240725 0 38.21 38.56 38 38.24 66500 38.24 up up correct
DOG.US ProShares Short Dow30 20240725 0 28.48 28.5 28.08 28.43 2049800 28.43 down up incorrect
DOL.US WisdomTree International LargeCap Dividend Fund 20240725 0 51.22 51.62 51.13 51.36 17100 51.36 up up correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20240725 0 48.53 49.52 48.5078 48.91 172949 48.855 up up correct
DPST.US Direxion Shares ETF Trust 20240725 0 105.2 117.53 104.347 113.38 1744100 113.38 up down incorrect
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20240725 0 10.02 10.13 9.644 9.77 1751300 9.77 down up incorrect
DRN.US Direxion Shares ETF Trust 20240725 0 10.14 10.47 9.76 9.84 2607900 9.84 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20240725 0 31.92 32.89 30.6 32.75 254800 32.75 up up correct
DSCF.US Discipline Fund ETF 20240725 0 22.649 22.649 22.58 22.6 1900 22.6 down down correct
DSI.US iShares MSCI KLD 400 Social ETF 20240725 0 102.74 104.22 102.05 102.25 143500 102.25 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20240725 0 53.05 53.87 52.92 53.24 268533 53.24 up up correct
DSTX.US ETF Series Solutions 20240725 0 23.775 23.85 23.7 23.7 13500 23.7 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20240725 0 72.4601 73.09 72.4601 72.5468 16377 72.4518 up up correct
DTEC.US ALPS Disruptive Technologies ETF 20240725 0 41.45 42.19 41.45 41.595 6900 41.595 up up correct
DTH.US WisdomTree International High Dividend Fund 20240725 0 39.31 39.66 39.3 39.38 16700 39.38 up down incorrect
DUG.US ProShares UltraShort Oil & Gas 20240725 0 9.77 9.84 9.37 9.45 248000 9.45 down down correct
DUSL.US Direxion Shares ETF Trust 20240725 0 50.34 53.55 50.34 51.4 32900 51.4 up up correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20240725 0 6.64 6.78 6.55 6.67 15635200 6.67 up down incorrect
DVYE.US iShares Inc. 20240725 0 26.58 26.68 26.5 26.55 79500 26.55 down down correct
DWM.US WisdomTree International Equity Fund 20240725 0 54.46 54.84 54.27 54.54 36100 54.54 up up correct
DWMF.US WisdomTree International Multifactor Fund 20240725 0 26.74 26.84 26.625 26.7037 53563 26.7037 down down correct
DWX.US SPDR S&P International Dividend ETF 20240725 0 35.64 35.95 35.64 35.71 77100 35.71 up up correct
DXD.US ProShares Trust 20240725 0 31 31.04 30.11 30.88 1048200 30.88 down down correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20240725 0 107.27 108.43 106.39 107.47 1382000 107.47 up up correct
DYLD.US Two Roads Shared Trust 20240725 0 22.625 22.63 22.59 22.6 14600 22.513 down down correct
DYNF.US BlackRock ETF Trust 20240725 0 46.56 47 45.86 46.16 1806600 46.16 down down correct
DZZ.US DB Gold Double Short ETN 20240725 0 1.9 1.93 1.9 1.92 6200 1.92 up up correct
EAGG.US iShares Trust 20240725 0 46.95 47.09 46.95 46.99 176400 46.99 up up correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20240725 0 25.571 25.77 25.571 25.655 2900 25.655 up up correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20240725 0 30.86 31 30.78 30.78 10100 30.78 down up incorrect
EATZ.US AdvisorShares Restaurant ETF 20240725 0 23.45 23.541 23.34 23.406 10600 23.406 down up incorrect
EBLU.US Ecofin Global Water ESG Fund 20240725 0 47.28 47.9185 47.28 47.5668 1811 47.5668 up up correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20240725 0 20.14 20.17 20.1 20.11 267900 20.11 down down correct
ECLN.US First Trust EIP Carbon Impact ETF 20240725 0 26.11 26.67 26.11 26.422 1400 26.422 up up correct
ECNS.US iShares Trust 20240725 0 22.76 22.78 22.64 22.66 15700 22.66 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20240725 0 20.59 20.74 20.57 20.57 3600 20.57 down up incorrect
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20240725 0 30.78 31.45 30.3706 30.75 55112 30.75 down down correct
EDIV.US SPDR Index Shares Funds 20240725 0 35 35.08 34.75 34.96 43600 34.96 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20240725 0 21 21.06 20.9694 20.9694 20975 20.9694 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20240725 0 33.89 34.41 33.875 34.035 19600 34.035 up up correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20240725 0 72.56 73.53 72.5 72.89 522800 72.89 up down incorrect
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20240725 0 9.78 9.87 9.55 9.77 130900 9.77 down down correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20240725 0 23.96 24.07 23.92 23.98 34700 23.98 up down incorrect
EEM.US iShares MSCI Emerging Markets ETF 20240725 0 41.92 42.25 41.78 41.93 27940500 41.93 up up correct
EEMD.US AAM S&P Emerging Markets High Dividend Value ETF 20240725 0 18.28 18.28 18.167 18.167 1900 18.167 down up incorrect
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20240725 0 16.88 16.95 16.83 16.88 2600 16.88
EEMS.US iShares MSCI Emerging Markets Small 20240725 0 60.49 60.71 60.25 60.45 63600 60.45 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20240725 0 32.06 32.12 31.95 32.119 2800 32.119 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20240725 0 51.41 52.9 51.41 52.37 27800 52.37 up up correct
EET.US ProShares Ultra MSCI Emerging Markets 20240725 0 52.4 52.92 51.94 52.22 3500 52.22 down down correct
EEV.US ProShares Trust 20240725 0 18.39 18.39 18.02 18.23 9200 18.23 down down correct
EFA.US iShares MSCI EAFE ETF 20240725 0 78.24 79.11 77.98 78.41 17719800 78.41 up up correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20240725 0 40.985 41.38 40.854 41.111 12100 41.111 up up correct
EFIV.US SPDR S&P 500 ESG ETF 20240725 0 52.92 53.399 52.57 52.6 80100 52.6 down down correct
EFIX.US First Trust TCW Emerging Markets Debt ETF 20240725 0 16.036 16.1 16.006 16.01 4100 16.01 down down correct
EFO.US ProShares Ultra MSCI EAFE 20240725 0 45.11 45.86 45.11 45.32 2000 45.32 up up correct
EFU.US ProShares UltraShort MSCI EAFE 20240725 0 7.62 7.65 7.56 7.65 2000 7.65 up down incorrect
EFZ.US ProShares Short MSCI EAFE 20240725 0 16.54 16.54 16.34 16.44 71300 16.44 down down correct
EIDO.US iShares MSCI Indonesia ETF 20240725 0 19.99 20.02 19.88 19.94 367800 19.94 down down correct
EINC.US VanEck Vectors Energy Income ETF 20240725 0 81.69 81.69 80.6 80.62 2800 80.62 down down correct
EIRL.US iShares Trust 20240725 0 65.96 67.57 65.96 66.8 1600 66.8 up up correct
EIS.US iShares MSCI Israel ETF 20240725 0 64.37 64.74 63.86 63.95 3700 63.95 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20240725 0 29.57 29.695 29.57 29.607 7100 29.607 up down incorrect
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20240725 0 24.34 24.45 24.33 24.34 11600 24.34
ELD.US WisdomTree Emerging Markets Local Debt Fund 20240725 0 26.7199 26.73 26.595 26.5977 2101 26.4777 down down correct
ELQD.US iShares Trust 20240725 0 81.2544 81.2544 81.2544 81.2544 8 81.2544
EMBD.US Global X Emerging Markets Bond ETF 20240725 0 22.55 22.645 22.55 22.58 8900 22.58 up up correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20240725 0 24.04 24.1 24.02 24.05 25600 24.05 up up correct
EMLC.US VanEck Vectors ETF Trust 20240725 0 24.08 24.11 24.04 24.06 680800 24.06 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20240725 0 31.48 31.58 31.28 31.28 434300 31.28 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20240725 0 27.35 27.48 27.32 27.35 2700 27.35
EMNT.US EMNT 20240725 0 98.715 98.74 98.691 98.716 7900 98.716 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20240725 0 32.29 32.64 32.18 32.3 129400 32.3 up up correct
EMSG.US DBX ETF Trust 20240725 0 25.89 25.89 25.5303 25.5303 3841 25.5303 down up incorrect
EMTY.US ProShares Trust 20240725 0 14.08 14.08 13.84 13.95 6400 13.95 down down correct
ENFR.US Alerian Energy Infrastructure ETF 20240725 0 27.23 27.39 26.98 26.98 43100 26.98 down down correct
ENTR.US EntrepreneurShares Series Trust 20240725 0 14.64 15.11 14.64 14.82 800 14.82 up up correct
EOCT.US Innovator ETFs Trust 20240725 0 24.69 24.776 24.67 24.704 2400 24.704 up up correct
EPHE.US iShares MSCI Philippines ETF 20240725 0 25.07 25.1 24.84 25.02 47300 25.02 down up incorrect
EPI.US WisdomTree India Earnings Fund 20240725 0 48.47 48.7 48.46 48.54 913200 48.54 up up correct
EPOL.US iShares Trust 20240725 0 23.69 23.98 23.54 23.78 91000 23.78 up down incorrect
EPP.US iShares MSCI Pacific ex Japan ETF 20240725 0 42.76 43.33 42.74 42.9 205600 42.9 up up correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20240725 0 56.78 57.36 56.6 56.6 54900 56.6 down down correct
EPU.US iShares MSCI Peru ETF 20240725 0 40.45 40.64 40.08 40.5 4900 40.5 up up correct
EPV.US ProShares UltraShort FTSE Europe 20240725 0 7.72 7.75 7.52 7.64 168300 7.64 down down correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20240725 0 45.5 46.3 45.4765 45.73 35696 45.73 up down incorrect
EQL.US ALPS Equal Sector Weight ETF 20240725 0 119.24 120.29 118.94 118.94 5000 118.94 down down correct
EQUL.US IndexIQ ETF Trust 20240725 0 25.0926 25.0926 25.0926 25.0926 61 25.0926
EQWL.US Invesco Exchange 20240725 0 95.8 96.92 95.73 95.74 125200 95.74 down down correct
ERTH.US Invesco Exchange 20240725 0 41.32 42.01 41.26 41.45 8800 41.45 up up correct
ERX.US Direxion Shares ETF Trust 20240725 0 63.53 66.05 62.95 65.37 422800 65.37 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20240725 0 23.46 23.66 22.54 22.76 431200 22.76 down up incorrect
ESBA.US Empire State Realty OP L.P 20240725 0 10.45 10.45 10.22 10.4 3291 10.4 down down correct
ESGA.US American Century Sustainable Equity ETF 20240725 0 66.51 67.59 66.48 66.483 11300 66.483 down down correct
ESGB.US IndexIQ Active ETF Trust 20240725 0 20.98 20.98 20.97 20.97 300 20.97 down down correct
ESGN.US Columbia ETF Trust I 20240725 0 30.9074 30.9074 30.9074 30.9074 5 30.9074
EVNT.US EVNT 20240725 0 10.27 10.27 10.2661 10.2661 503 10.2661 down down correct
ESGS.US Columbia ETF Trust I 20240725 0 44.83 45.31 44.83 44.9297 3955 44.9297 up up correct
ESGY.US American Century Sustainable Growth ETF 20240725 0 52.029 52.029 52.029 52.029 23 52.029
ETHO.US Etho Climate Leadership U.S. ETF 20240725 0 58.46 58.98 58.46 58.4757 9039 58.4757 up down incorrect
EUDG.US WisdomTree Trust 20240725 0 32.27 32.38 32.27 32.281 1100 32.281 up up correct
EUM.US ProShares Short MSCI Emerging Markets 20240725 0 13.81 13.81 13.6 13.68 16900 13.68 down down correct
EUO.US ProShares Trust II 20240725 0 31.25 31.25 31.06 31.15 14000 31.15 down down correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20240725 0 25.12 25.92 25.05 25.38 20900 25.38 up up correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20240725 0 89.48 90.9 89.42 89.69 31400 89.69 up down incorrect
EUSB.US iShares Trust 20240725 0 42.85 43 42.8 42.805 31300 42.805 down up incorrect
EUSC.US WisdomTree Trust 20240725 0 38.25 38.48 38.164 38.164 5900 38.164 down down correct
EVX.US VanEck Vectors ETF Trust 20240725 0 173.56 173.56 173.56 173.56 900 173.56
EWA.US iShares MSCI Australia ETF 20240725 0 24.24 24.63 24.21 24.33 1600200 24.33 up up correct
EWC.US iShares MSCI Canada ETF 20240725 0 37.71 38.28 37.71 38 3117800 38 up up correct
EWD.US iShares MSCI Sweden ETF 20240725 0 39.03 39.67 38.99 39.22 1918100 39.22 up up correct
EWG.US iShares MSCI Germany ETF 20240725 0 30.85 31.19 30.8 30.94 483400 30.94 up up correct
EWH.US iShares Inc. 20240725 0 15.22 15.3 15.17 15.18 2878100 15.18 down down correct
EWI.US iShares MSCI Italy ETF 20240725 0 37.14 37.44 36.96 37.14 261400 37.14
EWJ.US iShares MSCI Japan ETF 20240725 0 67.7 68.47 67.42 67.78 7596400 67.78 up up correct
EWK.US iShares MSCI Belgium ETF 20240725 0 19.27 19.4 19.27 19.38 1100 19.38 up down incorrect
EWL.US iShares MSCI Switzerland ETF 20240725 0 49.33 49.76 49.28 49.43 336200 49.43 up up correct
EWM.US iShares MSCI Malaysia ETF 20240725 0 23.05 23.16 23.04 23.04 249800 23.04 down down correct
EWN.US iShares MSCI Netherlands ETF 20240725 0 48.17 48.63 47.81 48.05 40300 48.05 down up incorrect
EWO.US iShares MSCI Austria ETF 20240725 0 22.3 22.53 22.26 22.41 2800 22.41 up up correct
EWP.US iShares MSCI Spain ETF 20240725 0 32.54 32.86 32.45 32.61 156200 32.61 up up correct
EWQ.US iShares MSCI France ETF 20240725 0 37.84 38.33 37.72 38.02 248900 38.02 up up correct
EWS.US iShares MSCI Singapore ETF 20240725 0 19.52 19.64 19.47 19.51 164300 19.51 down down correct
EWT.US iShares MSCI Taiwan ETF 20240725 0 51.49 52.31 50.98 51.67 6075100 51.67 up up correct
EWU.US iShares MSCI United Kingdom ETF 20240725 0 35.36 35.75 35.31 35.51 1156100 35.51 up up correct
EWV.US ProShares UltraShort MSCI Japan 20240725 0 10.89 10.99 10.7 10.87 20600 10.87 down up incorrect
EWW.US iShares MSCI Mexico ETF 20240725 0 57.1 57.38 56.46 56.5 1783900 56.5 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20240725 0 57.4 57.53 57.09 57.22 25500 57.22 down down correct
EWY.US iShares MSCI South Korea ETF 20240725 0 64.31 64.67 63.84 64.06 3969400 64.06 down down correct
EWZ.US iShares MSCI Brazil ETF 20240725 0 27.51 27.66 27.36 27.46 13148300 27.46 down down correct
EXI.US iShares Global Industrials ETF 20240725 0 135.81 138.39 135.81 136.5 1104200 136.5 up up correct
EZA.US iShares MSCI South Africa ETF 20240725 0 43.14 43.95 43.05 43.5 223000 43.5 up up correct
EZJ.US ProShares Ultra MSCI Japan 20240725 0 38.57 39.45 38.35 38.68 6900 38.68 up up correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20240725 0 60.03 61.54 60.03 60.72 10900 60.72 up up correct
FAN.US First Trust Global Wind Energy ETF 20240725 0 16.6 16.75 16.59 16.59 11700 16.59 down down correct
FAS.US Direxion Shares ETF Trust 20240725 0 111.63 116.99 111.35 112.33 1073700 112.33 up up correct
FAZ.US Direxion Shares ETF Trust 20240725 0 9.57 9.595 9.11 9.51 5524061 9.51 down down correct
FBND.US Fidelity Total Bond ETF 20240725 0 45.42 45.53 45.37 45.41 1549700 45.41 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20240725 0 163.01 166.74 163.01 164.85 13600 164.85 up up correct
FCG.US First Trust Natural Gas ETF 20240725 0 25.92 26.24 25.81 26.02 138000 26.02 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20240725 0 50.42 50.83 49.84 49.86 60400 49.86 down down correct
FCOR.US Fidelity Merrimack Street Trust 20240725 0 46.64 46.68 46.545 46.63 43910 46.63 down up incorrect
FDD.US First Trust Exchange 20240725 0 12.03 12.14 12 12.09 15900 12.09 up up correct
FDHY.US Fidelity High Yield Factor ETF 20240725 0 48.72 48.85 48.4 48.565 80100 48.565 down down correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20240725 0 80.51 81.83 79.95 80.46 2497500 80.46 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20240725 0 39.71 40.47 39.71 40.09 839100 40.09 up down incorrect
FDLO.US Fidelity Low Volatility Factor ETF 20240725 0 57.65 58.23 57.51 57.51 55200 57.51 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20240725 0 65.81 66.59 65.81 66.17 2000 66.17 up up correct
FDMO.US Fidelity Momentum Factor ETF 20240725 0 62.12 62.681 61.335 61.65 13100 61.65 down down correct
FDN.US First Trust Exchange 20240725 0 195.17 198 191.64 193.92 189600 193.92 down down correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20240725 0 48.7 49.1442 48.535 48.6114 10763 48.6114 down down correct
FDVV.US Fidelity High Dividend ETF 20240725 0 47.73 48.17 47.635 47.67 352500 47.67 down up incorrect
FDWM.US Fidelity Covington Trust 20240725 0 22.05 22.05 22.05 22.05 130 22.05
FEDL.US FEDL 20240725 0 50.79 60.1 38 41.6 14600 41.6 down down correct
FEDM.US FEDM 20240725 0 49.62 50.06 49.62 49.7162 2104 49.7162 up up correct
FEIG.US FEIG 20240725 0 40.8303 40.8303 40.8303 40.8303 20 40.8303
FENY.US Fidelity MSCI Energy Index ETF 20240725 0 24.93 25.41 24.82 25.3 715500 25.3 up up correct
FEU.US SPDR STOXX Europe 50 ETF 20240725 0 41.91 42.32 41.85 42 46000 42 up up correct
FEUS.US FEUS 20240725 0 60.907 60.907 60.907 60.907 100 60.907
FEZ.US SPDR EURO STOXX 50 ETF 20240725 0 49.61 50.16 49.34 49.73 1164400 49.73 up up correct
FFTY.US Innovator ETFs Trust 20240725 0 26.55 26.9 25.92 26.29 500000 26.29 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20240725 0 21.895 21.895 21.895 21.895 35 21.895
FFND.US Northern Lights Fund Trust II 20240725 0 22.7612 22.7612 22.7612 22.7612 51 22.7612
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20240725 0 22.92 23.14 22.92 23.02 30300 23.02 up up correct
FHLC.US Fidelity MSCI Health Care Index ETF 20240725 0 70.59 71.62 70.52 70.56 120900 70.56 down up incorrect
FIDI.US Fidelity International High Dividend ETF 20240725 0 20.55 20.645 20.47 20.566 14500 20.566 up up correct
FIDU.US Fidelity Covington Trust 20240725 0 66.7 68.1 66.7 67.05 45841 67.05 up up correct
FIGB.US Fidelity Investment Grade Bond ETF 20240725 0 42.72 42.9 42.71 42.76 23100 42.76 up up correct
FILL.US iShares MSCI Global Energy Producers ETF 20240725 0 25.4 25.77 25.3 25.69 8600 25.69 up up correct
FISK.US Empire State Realty OP L.P 20240725 0 10.63 10.63 10.63 10.63 100 10.63
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20240725 0 25.59 25.72 25.59 25.68 66289 25.68 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20240725 0 58.6 58.6 58.396 58.396 400 58.396 down up incorrect
FIVA.US Fidelity International Value Factor ETF 20240725 0 25.9 25.9 25.33 25.491 23200 25.491 down down correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20240725 0 40.75 41.1025 40.33 40.3458 16664 40.3458 down down correct
FIW.US First Trust Exchange 20240725 0 103.64 106.3 103.64 104.77 23400 104.77 up up correct
FLAU.US Franklin FTSE Australia ETF 20240725 0 28.67 28.938 28.63 28.791 146300 28.791 up up correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20240725 0 22.51 22.51 22.375 22.375 500 22.375 down down correct
FLBR.US Franklin FTSE Brazil ETF 20240725 0 16.75 16.8 16.64 16.704 11300 16.704 down down correct
FLCA.US Franklin Templeton ETF Trust 20240725 0 34.17 34.535 34.17 34.4 12700 34.4 up up correct
FLCB.US Franklin Templeton ETF Trust 20240725 0 21.33 21.334 21.272 21.29 105000 21.29 down down correct
FLCH.US Franklin FTSE China ETF 20240725 0 16.21 16.247 16.13 16.131 19600 16.131 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20240725 0 21.23 21.27 21.225 21.25 63000 21.25 up up correct
FLEE.US Franklin FTSE Europe ETF 20240725 0 29.093 29.35 29.093 29.224 11900 29.224 up up correct
FLGB.US Franklin FTSE United Kingdom ETF 20240725 0 26.79 27.13 26.79 26.98 66900 26.98 up up correct
FLGR.US Franklin FTSE Germany ETF 20240725 0 24.25 24.44 24.23 24.29 1500 24.29 up up correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20240725 0 20.43 20.49 20.43 20.45 53400 20.45 up up correct
FLHK.US Franklin FTSE Hong Kong ETF 20240725 0 16.08 16.135 16.08 16.089 1900 16.089 up up correct
FLIN.US Franklin FTSE India ETF 20240725 0 39.91 40.219 39.91 40.05 192000 40.05 up up correct
FLJH.US Franklin Templeton ETF Trust 20240725 0 30.49 30.78 30.19 30.451 69800 30.451 down down correct
FLJP.US Franklin FTSE Japan ETF 20240725 0 28.65 28.92 28.51 28.67 2703000 28.67 up up correct
FLKR.US Franklin FTSE South Korea ETF 20240725 0 21.27 21.29 21.05 21.1 4655000 21.1 down down correct
FLLA.US Franklin FTSE Latin America ETF 20240725 0 20.15 20.16 20.08 20.08 3700 20.08 down down correct
FLLV.US Franklin Templeton ETF Trust 20240725 0 55.02 55.6261 55.02 55.1855 4710 55.1855 up up correct
FLMB.US Franklin Liberty Federal Tax 20240725 0 24.1 24.11 24.06 24.08 4800 24.08 down down correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20240725 0 24.55 24.58 24.53 24.55 71200 24.55
FLMX.US Franklin FTSE Mexico ETF 20240725 0 28.7 28.7 28.19 28.24 24100 28.24 down down correct
FLRG.US Fidelity Covington Trust 20240725 0 31.66 32.1 31.65 31.716 12100 31.716 up up correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20240725 0 30.81 30.82 30.8 30.82 1216300 30.82 up up correct
FLRT.US Pacer Funds Trust 20240725 0 47.59 47.59 47.52 47.56 99619 47.56 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20240725 0 35.4 35.432 35.4 35.4023 540 35.4023 up down incorrect
FLSP.US Franklin Liberty Systematic Style Premia ETF 20240725 0 23.8 23.82 23.63 23.63 6700 23.63 down down correct
FLSW.US Franklin FTSE Switzerland ETF 20240725 0 34.41 34.41 34.214 34.214 2200 34.214 down down correct
FLTB.US Fidelity Merrimack Street Trust 20240725 0 49.61 49.67 49.31 49.59 40000 49.59 down down correct
FLTR.US VanEck Vectors ETF Trust 20240725 0 25.47 25.48 25.46 25.47 337700 25.47
FLTW.US Franklin FTSE Taiwan ETF 20240725 0 46.24 46.92 45.81 46.31 378200 46.31 up up correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20240725 0 24.902 24.93 24.902 24.91 1400 24.91 up up correct
FM.US iShares MSCI Frontier and Select EM ETF 20240725 0 27.73 27.79 27.71 27.72 78200 27.72 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20240725 0 50.36 51.47 50.36 50.82 44950 50.82 up up correct
FMF.US First Trust Managed Futures Strategy Fund 20240725 0 47.908 48.39 47.7801 48.36 7741 48.36 up up correct
FMNY.US First Trust Exchange 20240725 0 26.86 26.935 26.86 26.92 600 26.92 up up correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20240725 0 12.36 12.36 12.247 12.247 400 12.247 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20240725 0 60.51 61.57 60.47 60.79 73554 60.79 up up correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20240725 0 58.18 59.62 58.13 58.78 380300 58.78 up down incorrect
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20240725 0 66.74 67.588 66.74 66.84 12204 66.84 up up correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20240725 0 35.25 35.62 35.2 35.3 100500 35.3 up down incorrect
FNGS.US MicroSectors FANG+ ETN 20240725 0 47.21 47.94 46.05 47.02 100200 47.02 down down correct
FNDE.US Schwab Strategic Trust 20240725 0 29.01 29.26 29.01 29.1 590400 29.1 up up correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20240725 0 35.21 35.62 35.14 35.35 887500 35.35 up up correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20240725 0 67.89 68.8 67.85 67.89 407200 67.89
FNGD.US MicroSectors FANG+ Index 20240725 0 26.57 28.639 25.23 27.18 3656100 27.18 up down incorrect
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20240725 0 132.83 137.355 127.58 131.392 26400 131.392 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20240725 0 67.02 69.368 64.345 66.01 32000 66.01 down up incorrect
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20240725 0 387.07 406.36 357.82 378.3 1786500 378.3 down down correct
FORH.US ETF Opportunities Trust 20240725 0 22.75 22.842 22.75 22.842 500 22.842 up up correct
FOVL.US iShares Trust 20240725 0 64.135 64.135 64.135 64.135 100 64.135
FPE.US First Trust Preferred Securities and Income ETF 20240725 0 17.44 17.48 17.44 17.46 925630 17.46 up down incorrect
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20240725 0 18.47 18.49 18.45 18.46 506545 18.46 down down correct
FPX.US First Trust US Equity Opportunities ETF 20240725 0 97.94 99.56 97.33 97.81 14400 97.81 down down correct
FQAL.US Fidelity Quality Factor ETF 20240725 0 60.79 61.56 60.632 60.69 23000 60.69 down down correct
FREL.US Fidelity Covington Trust 20240725 0 26.77 27.1001 26.5486 26.59 164849 26.59 down down correct
FRI.US First Trust S&P REIT Index Fund 20240725 0 27.01 27.18 26.65 26.65 211900 26.65 down down correct
FRTY.US Alger Mid Cap 40 ETF 20240725 0 15.66 15.91 15.6 15.75 14900 15.75 up up correct
FSEC.US Fidelity Investment Grade Securitized ETF 20240725 0 42.5 42.5 42.36 42.442 600 42.442 down up incorrect
FSIG.US First Trust Exchange 20240725 0 18.87 18.87 18.84 18.845 342960 18.845 down down correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20240725 0 19.86 19.87 19.8401 19.855 39717 19.855 down down correct
FSMD.US Fidelity Covington Trust 20240725 0 39.51 40.423 39.51 39.89 121800 39.89 up up correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20240725 0 48.19 48.74 48.12 48.12 50000 48.12 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20240725 0 166.43 168.92 162.65 165.16 4556800 165.16 down down correct
FTSD.US Franklin ETF Trust 20240725 0 91.34 91.34 90.36 90.41 3300 90.41 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20240725 0 20.11 20.125 20.1 20.12 48953 20.12 up up correct
FUTY.US Fidelity MSCI Utilities Index ETF 20240725 0 46.22 46.48 45.5 45.69 151300 45.69 down up incorrect
FVAL.US Fidelity Value Factor ETF 20240725 0 57.92 58.55 57.74 57.75 48800 57.75 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20240725 0 42.29 42.87 42.29 42.47 964200 42.47 up up correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20240725 0 64.8 64.95 64.71 64.84 31200 64.84 up up correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20240725 0 123.91 124.04 123.76 123.76 1700 123.76 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20240725 0 70.84 70.92 70.83 70.83 20300 70.83 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20240725 0 58.73 59.49 58.44 58.71 22200 58.71 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20240725 0 100.12 100.38 100.12 100.29 9200 100.29 up up correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20240725 0 100.81 101.17 100.81 100.94 22100 100.94 up up correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20240725 0 64.9 65.76 64.9 65.17 15300 65.17 up up correct
FXH.US First Trust Health Care AlphaDEX Fund 20240725 0 107.48 109.12 107.48 108 24500 108 up up correct
FXI.US iShares Trust 20240725 0 25.45 25.57 25.38 25.39 31514000 25.39 down up incorrect
FXL.US First Trust Technology AlphaDEX Fund 20240725 0 132.95 135.53 131.75 132.84 21800 132.84 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20240725 0 17.89 18.2 17.78 18.06 608500 18.06 up up correct
FXO.US First Trust Financials AlphaDEX Fund 20240725 0 48.93 50.03 48.93 49.48 30400 49.48 up up correct
FXP.US ProShares UltraShort FTSE China 50 20240725 0 32.25 32.26 31.94 32.24 5100 32.24 down up incorrect
FXU.US First Trust Utilities AlphaDEX Fund 20240725 0 34.25 34.39 33.8 33.96 40400 33.96 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20240725 0 60.02 60.34 59.94 60.08 256100 60.08 up down incorrect
FXZ.US First Trust Exchange 20240725 0 64.91 66.45 64.91 65.92 21000 65.92 up up correct
GAL.US SPDR SSgA Global Allocation ETF 20240725 0 43.26 43.63 43.26 43.3 5800 43.3 up up correct
GAMR.US ETF Managers Trust 20240725 0 60.8 61.14 60.8 61.14 600 61.14 up up correct
GBIL.US Goldman Sachs Access Treasury 0 20240725 0 100.08 100.1 100.08 100.09 337000 100.09 up up correct
GBLD.US Invesco MSCI Green Building ETF 20240725 0 16.42 16.565 16.42 16.5193 2359 16.5193 up up correct
GCC.US WisdomTree Continuous Commodity Index Fund 20240725 0 18.37 18.43 18.18 18.39 22700 18.39 up up correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20240725 0 41.05 41.14 41.04 41.0666 24882 41.0666 up down incorrect
GDMA.US Alpha Architect ETF Trust 20240725 0 31.18 31.18 31 31 300 31 down down correct
GDOC.US Goldman Sachs ETF Trust 20240725 0 35.36 35.36 34.993 34.993 300 34.993 down up incorrect
GDX.US VanEck Vectors Gold Miners ETF 20240725 0 36.26 36.56 35.9 36.19 31714300 36.19 down down correct
GDXD.US MicroSectors Gold Miners 20240725 0 18.78 19.33 18.46 18.95 833500 18.95 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20240725 0 44.09 44.42 43.64 43.9 6778400 43.9 down down correct
GLD.US SPDR Gold Trust 20240725 0 219.02 219.26 217.52 218.33 9777100 218.33 down up incorrect
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20240725 0 38.62 39.7 37.505 38.37 1086000 38.37 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20240725 0 32.11 32.385 32.05 32.19 278200 32.19 up up correct
GERM.US ETF Managers Trust 20240725 0 19.8 19.96 19.7 19.717 2000 19.717 down down correct
GGRW.US Gabelli ETFs Trust 20240725 0 25.93 26.48 25.93 26.137 1200 26.137 up up correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20240725 0 44.49 44.635 44.48 44.51 11500 44.51 up up correct
GIGB.US Goldman Sachs ETF Trust 20240725 0 45.49 45.6 45.48 45.56 112300 45.56 up down incorrect
GII.US SPDR S&P Global Infrastructure ETF 20240725 0 56.43 56.49 55.88 55.93 71000 55.93 down up incorrect
GINN.US Goldman Sachs Innovate Equity ETF 20240725 0 56.82 57.545 56.67 56.758 6700 56.758 down down correct
GLDM.US World Gold Trust 20240725 0 46.95 47 46.629 46.81 2861700 46.81 down down correct
GLDX.US USCF ETF Trust 20240725 0 27.89 27.89 27.86 27.86 514 27.86 down down correct
GLIN.US VanEck Vectors ETF Trust 20240725 0 51.16 51.54 51.13 51.27 14700 51.27 up up correct
GLL.US ProShares Trust II 20240725 0 20.97 21.28 20.97 21.1 94300 21.1 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20240725 0 30.985 31.35 30.985 31.12 9317 31.12 up up correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20240725 0 101.96 102.19 101.5 101.95 16600 101.95 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20240725 0 108.92 109.63 108.92 109.22 1500 109.22 up up correct
GNR.US SPDR S&P Global Natural Resources ETF 20240725 0 55.09 56.14 55 55.75 2394900 55.75 up up correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20240725 0 19.85 20.04 19.64 19.79 33800 19.79 down up incorrect
GOEX.US Global X Funds 20240725 0 29.15 29.335 29.15 29.2651 2276 29.2651 up up correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20240725 0 56.99 57.15 56.5486 56.5486 18690 56.5486 down down correct
GREI.US Goldman Sachs ETF Trust 20240725 0 33.927 33.927 33.927 33.927 100 33.927
GREK.US Global X MSCI Greece ETF 20240725 0 42.04 42.56 42.02 42.18 71800 42.18 up up correct
GRN.US iPath Series B Carbon ETN 20240725 0 26.41 26.445 26.3101 26.445 733 26.445 up up correct
GRNB.US VanEck Vectors ETF Trust 20240725 0 23.825 23.84 23.8 23.803 30300 23.803 down down correct
GSEU.US Goldman Sachs ETF Trust 20240725 0 36.2 36.6285 36.1002 36.3346 17191 36.3346 up up correct
GSFP.US Goldman Sachs Future Planet Equity ETF 20240725 0 30.94 30.94 30.8083 30.8083 338 30.8083 down down correct
GSG.US iShares S&P GSCI Commodity 20240725 0 21.29 21.53 21.2 21.48 396100 21.48 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20240725 0 33.77 34.136 33.685 33.85 273100 33.85 up up correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20240725 0 46.85 46.8505 46.85 46.8505 139 46.8505 up up correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20240725 0 37.23 37.5697 37.1385 37.2639 8497 37.2639 up up correct
GSLC.US Goldman Sachs ETF Trust 20240725 0 106.38 107.635 105.67 105.93 165733 105.93 down down correct
GSPY.US Gotham Enhanced 500 ETF 20240725 0 29.52 29.81 29.4 29.4 2400 29.4 down up incorrect
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20240725 0 68.41 70.12 68.41 69.356 15800 69.356 up up correct
GSY.US Invesco Ultra Short Duration ETF 20240725 0 49.94 49.96 49.93 49.94 1121363 49.94
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20240725 0 27.9 28.237 27.77 27.925 7400 27.925 up up correct
GTO.US Invesco Total Return Bond ETF 20240725 0 46.64 46.78 46.64 46.68 2369148 46.68 up up correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20240725 0 39.82 40.44 39.76 40.21 330000 40.21 up down incorrect
GURU.US Global X Guru Index ETF 20240725 0 44.252 44.252 43.784 43.784 322 43.784 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20240725 0 33.9 35.097 33.48 34.66 400300 34.66 up down incorrect
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20240725 0 108.641 110.385 107.337 108.757 3900 108.757 up up correct
GWX.US SPDR S&P International Small Cap ETF 20240725 0 31.85 32.18 31.76 31.87 50300 31.87 up up correct
GXC.US SPDR Index Shares Funds 20240725 0 66.63 66.89 66.42 66.42 34000 66.42 down down correct
GXG.US Global X MSCI Colombia ETF 20240725 0 24.6 24.79 24.54 24.75 5400 24.75 up down incorrect
GYLD.US Arrow Dow Jones Global Yield ETF 20240725 0 13.18 13.1889 13.18 13.1889 306 13.1889 up down incorrect
HACK.US ETF Series Solutions 20240725 0 62.73 64.12 62.4578 62.95 59707 62.95 up down incorrect
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20240725 0 28.3 29.12 28.3 28.573 2000 28.573 up up correct
HAP.US VanEck Vectors Natural Resources ETF 20240725 0 50.62 50.7 50.47 50.47 4600 50.47 down down correct
HAUZ.US DBX ETF Trust 20240725 0 20.76 21 20.76 20.86 112400 20.86 up up correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20240725 0 31.38 31.62 31.35 31.45 13700 31.45 up up correct
HCOM.US Hawaiian Telcom Holdco Inc 20240725 0 14.775 14.775 14.775 14.775 100 14.775
HDAW.US DBX ETF Trust 20240725 0 25.3599 25.3599 25.3599 25.3599 0 25.3599
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20240725 0 25.14 25.38 25.13 25.19 123625 25.19 up up correct
HDG.US ProShares Hedge Replication ETF 20240725 0 49.78 49.89 49.77 49.77 1400 49.77 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20240725 0 19.59 19.59 18.94 19.23 104800 19.23 down down correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20240725 0 12.77 12.77 12.77 12.77 100 12.77
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20240725 0 28.85 29.4 28.85 29.25 2100 29.25 up up correct
HDRO.US ETF Series Solutions 20240725 0 5 5.1 4.95 4.97 92400 4.97 down down correct
HJEN.US Direxion Hydrogen ETF 20240725 0 10.8 10.8 10.8 10.8 0 10.8
HDV.US iShares Core High Dividend ETF 20240725 0 112 113.93 111.97 113.07 444900 113.07 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20240725 0 44.21 44.56 43.92 44.37 101300 44.37 up down incorrect
HEQT.US Simplify Exchange Traded Funds 20240725 0 27.53 27.75 27.414 27.44 44516 27.44 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20240725 0 41.29 41.71 40.94 41.33 172400 41.33 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20240725 0 35.1 35.2801 34.95 35.1469 19639 35.1469 up up correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20240725 0 26.57 26.753 26.366 26.58 115800 26.58 up up correct
HHH.US ETF Managers Trust 20240725 0 68.79 70.89 68.79 70.47 377175 70.47 up up correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20240725 0 40.48 42.73 39.1 40.12 87100 40.12 down up incorrect
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20240725 0 24.49 25.225 23.09 24.71 404300 24.71 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20240725 0 13.05 13.13 13.05 13.115 18800 13.115 up up correct
HKND.US Humankind Benefit Corporation 20240725 0 32.284 32.284 31.891 31.891 300 31.891 down down correct
HLGE.US Hartford Longevity Economy ETF 20240725 0 30.256 30.256 30.256 30.256 100 30.256
HMOP.US Hartford Municipal Opportunities ETF 20240725 0 38.99 38.99 38.822 38.88 40600 38.88 down down correct
HOMZ.US ETF Series Solutions 20240725 0 45.9 46.64 45.9 45.977 1900 45.977 up up correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20240725 0 31.61 31.775 31.57 31.593 10100 31.593 down down correct
HTAB.US Hartford Exchange 20240725 0 19.57 19.57 19.474 19.48 94300 19.48 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20240725 0 28.67 29.14 28.6 28.61 8200 28.61 down down correct
HTRB.US Hartford Total Return Bond ETF 20240725 0 33.86 33.976 33.85 33.91 85700 33.91 up down incorrect
HTUS.US Exchange Traded Concepts Trust 20240725 0 41.53 41.53 41.065 41.065 16018 41.065 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20240725 0 35.9 36.21 35.77 35.77 12000 35.77 down down correct
HYBB.US iShares BB Rated Corporate Bond ETF 20240725 0 46.365 46.48 46.36 46.39 18200 46.39 up up correct
HYDW.US DBX ETF Trust 20240725 0 46.49 46.568 46.47 46.47 2500 46.47 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20240725 0 19.37 19.38 19.33 19.34 31700 19.34 down up incorrect
HYG.US iShares Trust 20240725 0 78.08 78.33 78.04 78.04 35409000 78.04 down up incorrect
HYGH.US iShares U.S. ETF Trust 20240725 0 85.45 85.6799 85.322 85.49 17954 85.49 up up correct
HYGV.US FlexShares Trust 20240725 0 40.77 40.88 40.77 40.78 100800 40.78 up up correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20240725 0 35.88 35.985 35.86 35.88 1491200 35.88
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20240725 0 25.64 25.69 25.62 25.64 573900 25.64
HYS.US PIMCO 0 20240725 0 93.61 93.76 93.47 93.55 73000 93.55 down down correct
HYTR.US CP High Yield Trend ETF 20240725 0 21.58 21.63 21.58 21.603 600 21.603 up up correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20240725 0 41.135 41.135 41.135 41.135 89 41.135
IAI.US iShares U.S. Broker 20240725 0 121.33 124.5 121.33 123.32 90900 123.32 up up correct
IAK.US iShares U.S. Insurance ETF 20240725 0 116.88 118.19 116.43 116.43 92700 116.43 down down correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20240725 0 27.09 27.24 27.06 27.121 19200 27.121 up up correct
IAT.US iShares U.S. Regional Banks ETF 20240725 0 46.91 48.53 46.91 47.91 333000 47.91 up down incorrect
IAU.US iShares Gold Trust 20240725 0 44.78 44.81 44.46 44.62 5045100 44.62 down down correct
IAUM.US iShares® Gold Trust Micro 20240725 0 23.65 23.655 23.475 23.56 3402600 23.56 down down correct
IBD.US Northern Lights Fund Trust IV 20240725 0 23.5952 23.5982 23.52 23.58 84750 23.4824 down down correct
IBDP.US iShares iBonds Dec 2024 Term Corporate ETF 20240725 0 25.13 25.14 25.13 25.14 303800 25.14 up up correct
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20240725 0 24.9 24.91 24.89 24.9 333000 24.9
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20240725 0 23.93 23.95 23.91 23.94 406700 23.94 up up correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20240725 0 23.91 23.92 23.89 23.9 284100 23.9 down down correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20240725 0 24.96 24.96 24.93 24.94 229300 24.94 down down correct
IBDU.US iShares Trust 20240725 0 22.91 22.91 22.843 22.86 704200 22.86 down down correct
IBDV.US iShares Trust 20240725 0 21.46 21.51 21.46 21.48 255800 21.48 up up correct
IBDW.US iShares Trust 20240725 0 20.51 20.517 20.46 20.49 105500 20.49 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20240725 0 29.37 29.43 29.3 29.34 16000 29.34 down down correct
IBUY.US Amplify Online Retail ETF 20240725 0 54.42 55.5 54.08 54.742 31000 54.742 up up correct
IDAT.US Ishares Trust 20240725 0 30.14 30.2778 29.89 29.9159 1319 29.9159 down up incorrect
IDEV.US iShares Core MSCI International Developed Markets ETF 20240725 0 65.88 66.6 65.676 66.04 553300 66.04 up up correct
IDHQ.US Invesco S&P International Developed Quality ETF 20240725 0 30.03 30.21 29.79 29.89 84500 29.89 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20240725 0 28.06 28.28 28.06 28.16 12400 28.16 up up correct
IDMO.US Invesco S&P International Developed Momentum ETF 20240725 0 40.67 41 40.44 40.53 41400 40.53 down up incorrect
IDNA.US iShares Genomics Immunology and Healthcare ETF 20240725 0 24.9 25.43 24.887 25.18 53000 25.18 up up correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20240725 0 30.16 30.41 30.141 30.2192 27914 30.2192 up down incorrect
IDRV.US iShares Trust 20240725 0 28.7 29.485 28.68 28.99 26200 28.99 up up correct
IDU.US iShares U.S. Utilities ETF 20240725 0 91.38 91.75 89.74 90.07 47600 90.07 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20240725 0 16.24 16.24 16.1 16.1 10500 16.1 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20240725 0 52.67 53.07 52.49 52.69 6460800 52.69 up down incorrect
IEUR.US iShares Core MSCI Europe ETF 20240725 0 57.16 57.765 56.98 57.27 439300 57.27 up up correct
IEV.US iShares Trust 20240725 0 54.81 55.36 54.64 54.91 131900 54.91 up up correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20240725 0 22.56 23.4 22.51 23.16 197900 23.16 up up correct
IFED.US IFED 20240725 0 36 49.7 34 40 28 40 up up correct
IG.US Principal Exchange 20240725 0 20.55 20.585 20.53 20.547 15800 20.547 down down correct
IGBH.US iShares Interest Rate Hedged Long 20240725 0 24.13 24.15 24.065 24.13 34848 24.13
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20240725 0 50.27 50.62 50.24 50.43 701900 50.43 up up correct
IGM.US iShares Expanded Tech Sector ETF 20240725 0 90.42 91.68 88.43 89.56 270700 89.56 down up incorrect
IHAK.US iShares Cybersecurity and Tech ETF 20240725 0 45.54 46.45 45.4 45.76 614700 45.76 up up correct
IHDG.US WisdomTree Trust 20240725 0 44.51 44.91 44.31 44.6 325100 44.6 up up correct
IHE.US iShares U.S. Pharmaceuticals ETF 20240725 0 68.45 69.13 68.45 68.63 45600 68.63 up down incorrect
IHF.US iShares U.S. Healthcare Providers ETF 20240725 0 54.89 55.81 54.89 55.04 96000 55.04 up up correct
IHI.US iShares U.S. Medical Devices ETF 20240725 0 56.36 56.87 55.14 55.2 889400 55.2 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20240725 0 20.85 20.85 20.76 20.76 3900 20.76 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20240725 0 24.16 24.1867 24.13 24.14 11867 24.14 down down correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20240725 0 31.5 31.61 31.45 31.4566 10146 31.4566 down up incorrect
IJH.US iShares Trust 20240725 0 60.04 61.35 59.95 60.42 8170000 60.42 up up correct
IJJ.US iShares S&P Mid 20240725 0 117.85 120.68 117.84 119.1 145000 119.1 up up correct
IJK.US iShares S&P Mid 20240725 0 89.45 91.15 89.08 89.66 259500 89.66 up up correct
IJR.US iShares Core S&P Small 20240725 0 114.32 117.31 114.26 115.58 4479900 115.58 up up correct
IJS.US iShares S&P Small 20240725 0 104.96 107.82 104.89 106.34 345600 106.34 up up correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20240725 0 28.18 28.3 28.08 28.184 38600 28.184 up up correct
ILCB.US iShares Morningstar U.S. Equity ETF 20240725 0 74.71 75.57 74.26 74.35 9700 74.35 down up incorrect
ILCG.US iShares Morningstar Growth ETF 20240725 0 78.97 79.84 77.56 78.17 88100 78.17 down down correct
ILCV.US iShares Morningstar Value ETF 20240725 0 77.77 78.56 77.68 77.82 10200 77.82 up up correct
ILDR.US First Trust Exchange 20240725 0 22.72 23.08 22.647 22.647 3000 22.647 down down correct
ILF.US iShares Latin America 40 ETF 20240725 0 24.82 24.98 24.73 24.77 916700 24.77 down up incorrect
ILTB.US iShares Trust 20240725 0 49.99 50.2 49.96 50.06 406800 50.06 up down incorrect
IMCB.US iShares Morningstar Mid 20240725 0 71.14 72.22 71.14 71.32 15000 71.32 up up correct
IMCG.US iShares Morningstar Mid 20240725 0 67.61 68.91 67.45 67.8 95300 67.8 up up correct
IMTB.US iShares Core 5 20240725 0 42.99 43.04 42.96 43.04 7100 43.04 up up correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20240725 0 38.09 38.49 37.75 38.07 293400 38.07 down up incorrect
INCO.US Columbia India Consumer ETF 20240725 0 71.66 72.12 71.66 71.94 62300 71.94 up up correct
INDF.US Exchange Traded Concepts Trust 20240725 0 39.78 39.78 38.3 38.59 2288 38.59 down up incorrect
INDL.US Direxion Daily MSCI India Bull 2x Shares 20240725 0 69 70.21 69 69.76 80800 69.76 up up correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20240725 0 39.98 40.3802 39.74 39.74 17555 39.74 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20240725 0 35.11 35.687 35.11 35.39 84000 35.39 up up correct
INKM.US SSGA Active Trust 20240725 0 31.36 31.5 31.35 31.35 1700 31.35 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20240725 0 23.72 23.735 23.71 23.735 3200 23.735 up up correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20240725 0 29.35 29.58 29.25 29.4 47000 29.4 up up correct
IOCT.US Innovator ETFs Trust 20240725 0 29.32 29.551 29.32 29.431 2900 29.431 up up correct
IOO.US iShares Global 100 ETF 20240725 0 95.12 95.92 93.67 94.44 164600 94.44 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20240725 0 61 61.49 60.97 61.05 42700 61.05 up down incorrect
IPAY.US ETF Series Solutions 20240725 0 47.44 48.025 47.15 47.15 8600 47.15 down down correct
IPO.US Renaissance IPO ETF 20240725 0 39.88 40.7 39.39 39.83 494000 39.83 down down correct
IPOS.US Renaissance International IPO ETF 20240725 0 12.58 12.672 12.58 12.623 700 12.623 up up correct
IQDE.US FlexShares International Quality Dividend Defensive Index Fund 20240725 0 21.7 21.72 21.67 21.67 400 21.67 down up incorrect
IQDF.US FlexShares International Quality Dividend Index Fund 20240725 0 24.6 24.79 24.5 24.59 31400 24.59 down up incorrect
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20240725 0 28.81 29.01 28.66 28.78 5800 28.78 down down correct
IQIN.US IQ 500 International ETF 20240725 0 33.24 33.3593 33.159 33.159 6549 33.159 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20240725 0 38.44 38.8 38.265 38.44 2866100 38.44
IQSI.US IQ Candriam ESG International Equity ETF 20240725 0 29.62 29.64 29.487 29.487 1600 29.487 down down correct
KBE.US SPDR S&P Bank ETF 20240725 0 52.62 54.51 52.5 53.81 2365600 53.81 up up correct
IQSU.US IQ Candriam ESG US Equity ETF 20240725 0 45.13 45.84 45.13 45.146 2100 45.146 up down incorrect
IRBO.US iShares Robotics and Artificial Intelligence Multisector ETF 20240725 0 32.86 33.4 32.61 32.875 90000 32.875 up up correct
ISCB.US iShares Morningstar Small 20240725 0 56.58 57.86 56.58 57.13 4500 57.13 up down incorrect
ISCF.US iShares Trust 20240725 0 32.72 33.01 32.64 32.75 19100 32.75 up up correct
ISCG.US iShares Morningstar Small 20240725 0 47.11 48.08 47 47.33 42600 47.33 up up correct
ISCV.US iShares Morningstar Small 20240725 0 61.51 63.11 61.51 62.39 7400 62.39 up up correct
ISRA.US VanEck Vectors Israel ETF 20240725 0 37.89 37.89 37.53 37.53 700 37.53 down down correct
ISWN.US Amplify ETF Trust 20240725 0 19.11 19.188 19.06 19.06 8800 19.06 down down correct
ISZE.US iShares MSCI Intl Size Factor ETF 20240725 0 26.205 26.205 26.205 26.205 100 26.205
ITAN.US Alpha Architect ETF Trust 20240725 0 28.36 28.545 28.33 28.33 1300 28.33 down down correct
ITEQ.US BlueStar Israel Technology ETF 20240725 0 46.88 46.88 46.25 46.6215 1672 46.6215 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20240725 0 118.81 120.36 118.07 118.35 1465200 118.35 down down correct
IVE.US iShares Trust 20240725 0 186.55 189.13 186.55 187.03 665700 187.03 up up correct
IVES.US ETF Managers Trust 20240725 0 45.3 45.505 45.3 45.505 200 45.505 up down incorrect
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20240725 0 27.93 28.235 27.885 28.03 847100 28.03 up up correct
IVOG.US Vanguard S&P Mid 20240725 0 111.2 113.1 110.89 111.72 29100 111.72 up up correct
IVOL.US Krane Shares Trust 20240725 0 18.94 18.99 18.9 18.9 583800 18.9 down down correct
IVOO.US Vanguard Admiral Funds 20240725 0 101.75 103.88 101.61 102.28 55300 102.28 up up correct
IVOV.US Vanguard S&P Mid 20240725 0 90.82 92.83 90.82 91.79 7100 91.79 up up correct
IVV.US iShares Core S&P 500 ETF 20240725 0 544.32 550.43 540.38 541.34 4419600 541.34 down up incorrect
IVW.US iShares S&P 500 Growth ETF 20240725 0 90 90.94 88.23 89.08 3632500 89.08 down down correct
IWB.US iShares Russell 1000 ETF 20240725 0 296.41 300.2 294.62 295.18 939700 295.18 down down correct
IWC.US iShares Micro 20240725 0 125.65 129.25 125.26 127.56 64300 127.56 up up correct
IWD.US iShares Russell 1000 Value ETF 20240725 0 178.9 181.65 178.72 179.53 1832000 179.53 up up correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20240725 0 36.696 36.696 36.696 36.696 100 36.696
IWF.US iShares Russell 1000 Growth ETF 20240725 0 353.96 357.65 346.87 350.28 941700 350.28 down down correct
IWFH.US iShares Virtual Work and Life Multisector ETF 20240725 0 15.002 15.002 15.002 15.002 100 15.002
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20240725 0 37.514 37.514 37.514 37.514 100 37.514
IWL.US iShares Russell Top 200 ETF 20240725 0 132.57 133.98 131.45 131.68 70800 131.68 down down correct
IWM.US iShares Trust 20240725 0 218.45 224.02 218.2 220.57 45053100 220.57 up up correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20240725 0 21.28 22.23 21.28 21.74 17500 21.74 up up correct
IWN.US iShares Russell 2000 Value ETF 20240725 0 166.23 171.05 166.15 168.56 1537800 168.56 up up correct
IWO.US iShares Russell 2000 Growth ETF 20240725 0 278.51 285.03 277.75 280.1 618700 280.1 up up correct
IWP.US iShares Russell Mid 20240725 0 109.27 111.65 108.85 109.76 840500 109.76 up down incorrect
IWR.US iShares Russell Mid 20240725 0 82.76 84.28 82.59 83.06 1318900 83.06 up up correct
IWS.US iShares Russell Mid 20240725 0 124.29 126.47 124.18 124.75 322300 124.75 up up correct
IWV.US iShares Russell 3000 ETF 20240725 0 308.66 312.7 306.96 307.75 118800 307.75 down down correct
IWX.US iShares Russell Top 200 Value ETF 20240725 0 76.62 77.63 76.62 76.71 95000 76.71 up up correct
IWY.US iShares Russell Top 200 Growth ETF 20240725 0 207.58 209.46 203.14 205.26 400700 205.26 down down correct
IXC.US iShares Global Energy ETF 20240725 0 41.06 41.76 40.94 41.6 285200 41.6 up up correct
IXG.US iShares Global Financials ETF 20240725 0 89.64 89.64 87.77 88.16 3000 88.16 down up incorrect
IXJ.US iShares Global Healthcare ETF 20240725 0 95 96.07 94.9 94.94 726700 94.94 down down correct
IXN.US iShares Global Tech ETF 20240725 0 79.01 80.1 77.25 78.36 229200 78.36 down down correct
IXP.US iShares Global Comm Services ETF 20240725 0 85.54 86.07 84.57 84.62 36300 84.62 down down correct
IYC.US iShares U.S. Consumer Services ETF 20240725 0 80.37 81.19 79.82 79.88 55900 79.88 down down correct
IYE.US iShares U.S. Energy ETF 20240725 0 47.58 48.52 47.44 48.25 251000 48.25 up down incorrect
IYF.US iShares U.S. Financials ETF 20240725 0 99.17 101.01 99.17 99.77 147200 99.77 up up correct
IYG.US iShares U.S. Financial Services ETF 20240725 0 67.92 69.06 67.92 68.29 50500 68.29 up up correct
IYH.US iShares U.S. Healthcare ETF 20240725 0 62.84 63.68 62.65 62.66 179200 62.66 down up incorrect
IYK.US iShares U.S. Consumer Goods ETF 20240725 0 67.34 68.35 67.34 67.49 106400 67.49 up down incorrect
IYM.US iShares U.S. Basic Materials ETF 20240725 0 140.67 142.76 140.67 141.58 20800 141.58 up up correct
IYR.US iShares U.S. Real Estate ETF 20240725 0 92.86 93.67 91.7 91.89 6443500 91.89 down down correct
IYW.US iShares U.S. Technology ETF 20240725 0 144.33 146.37 140.81 142.95 718700 142.95 down down correct
IYY.US iShares Dow Jones U.S. ETF 20240725 0 131.82 133.31 131.05 131.31 20200 131.31 down down correct
JAAA.US Janus Detroit Street Trust 20240725 0 50.85 50.85 50.83 50.84 1948200 50.84 down down correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20240725 0 45.7 45.88 45.7 45.78 59678 45.78 up up correct
JCTR.US J.P. Morgan Exchange 20240725 0 72.83 72.985 72.51 72.51 1500 72.51 down down correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20240725 0 34.61 35.27 34.15 34.75 1378800 34.75 up up correct
JEPI.US J.P. Morgan Exchange 20240725 0 56.41 56.98 56.3 56.32 2913800 56.32 down down correct
JETS.US U.S. Global Jets ETF 20240725 0 18.46 19.275 18.43 19.05 5914500 19.05 up up correct
JFWD.US Jacob Funds Inc. 20240725 0 10.5374 10.5374 10.5374 10.5374 34 10.5374
JHCB.US John Hancock Exchange 20240725 0 21.16 21.19 21.11 21.12 40400 21.12 down down correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20240725 0 26.09 26.53 26.09 26.39 26500 26.39 up up correct
JHMB.US John Hancock Exchange 20240725 0 21.729 21.729 21.71 21.71 500 21.71 down up incorrect
JHMD.US John Hancock Multifactor Developed International ETF 20240725 0 33.33 33.61 33.22 33.34 25200 33.34 up up correct
JHML.US John Hancock Multifactor Large Cap ETF 20240725 0 65.22 65.9709 65.06 65.06 16171 65.06 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20240725 0 56.19 57.315 56.12 56.49 119900 56.49 up up correct
JHMU.US John Hancock Exchange 20240725 0 26.47 26.47 26.44 26.44 1200 26.44 down up incorrect
JHSC.US John Hancock Multifactor Small Cap ETF 20240725 0 38.65 39.52 38.59 39.02 35700 39.02 up up correct
JIG.US J.P. Morgan Exchange 20240725 0 62.59 63.03 62.59 62.592 5100 62.592 up up correct
JIGB.US J.P. Morgan Exchange 20240725 0 45.13 45.27 45.13 45.2023 2901 45.2023 up up correct
JKD.US iShares Morningstar U.S. Equity ETF 20240725 0 74.71 75.5666 74.2608 74.35 9700 74.35 down down correct
JKE.US iShares Morningstar Growth ETF 20240725 0 78.97 79.8401 77.56 78.17 88124 78.17 down down correct
JKF.US iShares Morningstar Value ETF 20240725 0 77.77 78.555 77.68 77.8186 10209 77.8186 up up correct
JKG.US iShares Morningstar Mid 20240725 0 71.14 72.2226 71.14 71.3244 15020 71.3244 up up correct
JKJ.US iShares Morningstar Small 20240725 0 56.58 57.8648 56.58 57.1322 4462 57.1322 up up correct
JKK.US iShares Morningstar Small 20240725 0 47.11 48.0799 46.995 47.33 42610 47.33 up down incorrect
JMBS.US Janus Henderson Mortgage 20240725 0 45.18 45.18 45.05 45.09 1036000 45.09 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20240725 0 52.95 53.61 52.77 52.83 55300 52.83 down up incorrect
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20240725 0 95.3 95.61 95.25 95.28 2813900 95.28 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20240725 0 40.35 40.85 39.37 39.93 1685093 39.93 down down correct
JOJO.US Tidal ETF Trust 20240725 0 14.14 14.165 14.14 14.165 590 14.165 up up correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20240725 0 54.31 54.4 54.14 54.1532 26155 54.1532 down down correct
JPIE.US J.P. Morgan Exchange 20240725 0 45.65 45.695 45.65 45.66 216848 45.66 up down incorrect
JPIN.US JPMorgan Diversified Return International Equity ETF 20240725 0 55.94 56.3 55.92 56.057 40426 56.057 up up correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20240725 0 38.98 39.13 38.92 38.9287 9700 38.9287 down up incorrect
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20240725 0 97.67 99.19 97.67 98.185 11027 98.185 up down incorrect
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20240725 0 46.74 47.71 46.74 47.21 39800 47.21 up up correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20240725 0 111.35 112.715 111.35 111.8988 2015 111.8988 up up correct
JPXN.US iShares JPX 20240725 0 72.3 72.85 71.93 72.35 87100 72.35 up up correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20240725 0 52.83 53.6 52.77 52.81 412900 52.81 down up incorrect
JRNY.US ALPS Global Travel Beneficiaries ETF 20240725 0 23.4 23.45 23.237 23.237 3800 23.237 down down correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20240725 0 46.7 46.75 46.67 46.685 8700 46.685 down up incorrect
JSTC.US Tidal ETF Trust 20240725 0 17.49 17.89 17.48 17.764 13000 17.764 up up correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20240725 0 77.36 78.405 77.256 77.256 7400 77.256 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20240725 0 41.43 42.116 41.41 41.56 851700 41.56 up up correct
JXI.US iShares Global Utilities ETF 20240725 0 62.78 62.95 62.21 62.3 3600 62.3 down down correct
KALL.US KraneShares MSCI All China Index ETF 20240725 0 18.4043 18.4043 18.4043 18.4043 230 18.4043
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20240725 0 19.12 19.4 19.12 19.172 13700 19.172 up up correct
KBA.US KraneShares Trust 20240725 0 21.55 21.68 21.55 21.58 85124 21.58 up up correct
KCCA.US KraneShares California Carbon Allowance ETF 20240725 0 20.485 20.51 20.34 20.34 39064 20.34 down down correct
KCE.US SPDR S&P Capital Markets ETF 20240725 0 117.12 120.59 117.12 119.58 59400 119.58 up up correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20240725 0 15.25 15.25 15.218 15.218 2400 15.218 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20240725 0 30 30.32 29.89 30.155 149800 30.155 up up correct
KEUA.US KraneShares European Carbon Allowance ETF 20240725 0 23 23.05 22.81 22.874 3400 22.874 down up incorrect
KFVG.US KraneShares CICC China 5G & Semiconductor Index ETF 20240725 0 15 15 14.894 14.894 400 14.894 down down correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20240725 0 19.85 20.055 19.85 19.987 3000 19.987 up up correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20240725 0 25 25 24.97 24.97 2800 24.97 down down correct
KIE.US SPDR S&P Insurance ETF 20240725 0 51.94 52.58 51.87 51.91 1795900 51.91 down down correct
KLDW.US Knowledge Leaders Developed World ETF 20240725 0 44.653 44.653 44.653 44.653 0 44.653
KLNE.US Direxion Daily Global Clean Energy Bull 2X Shares 20240725 0 6.28 6.28 6.28 6.28 0 6.28
KMLM.US KFA Mount Lucas Index Strategy ETF 20240725 0 29.45 29.49 29.306 29.49 74700 29.49 up up correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20240725 0 10.52 10.52 10.47 10.4784 500 10.4784 down down correct
KOCG.US SHP ETF Trust 20240725 0 26.03 26.15 26 26.0284 415 26.0284 down down correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20240725 0 94.707 94.707 94.707 94.707 100 94.707
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20240725 0 69.82 73.37 68.468 72.55 843850 72.55 up down incorrect
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20240725 0 47.86 49.02 47.8 48.1 66800 48.1 up up correct
KONG.US ETF Opportunities Trust 20240725 0 27.474 27.474 27.474 27.474 100 27.474
KORP.US American Century Diversified Corporate Bond ETF 20240725 0 46.4 46.53 46.4 46.451 12400 46.451 up up correct
KORU.US Direxion Shares ETF Trust 20240725 0 7.66 7.75 7.46 7.55 572100 7.55 down down correct
KRBN.US KraneShares Global Carbon ETF 20240725 0 31.73 31.9 31.51 31.64 63500 31.64 down down correct
KRE.US SPDR S&P Regional Banking ETF 20240725 0 56.73 58.91 56.53 58.22 21973000 58.22 up up correct
KSA.US iShares MSCI Saudi Arabia ETF 20240725 0 41.68 41.78 41.51 41.62 238000 41.62 down up incorrect
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20240725 0 10.03 10.03 10 10.012 2600 10.012 down up incorrect
KURE.US KraneShares MSCI All China Health Care Index ETF 20240725 0 13.24 13.44 13.24 13.37 9700 13.37 up up correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20240725 0 25 25 24.73 24.73 7700 24.73 down down correct
KWEB.US KraneShares CSI China Internet ETF 20240725 0 26.34 26.605 26.28 26.28 11945400 26.28 down down correct
KXI.US iShares Global Consumer Staples ETF 20240725 0 61.77 62.25 61.5 61.64 2268600 61.64 down up incorrect
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20240725 0 5.84 5.901 5.33 5.62 28688900 5.62 down down correct
LABU.US Direxion Shares ETF Trust 20240725 0 138.75 150.14 136.8 143.85 2162100 143.85 up up correct
LCG.US Sterling Capital Focus Equity ETF 20240725 0 26.46 27.06 26.45 26.61 6700 26.61 up up correct
LCR.US Leuthold Core ETF 20240725 0 33.86 34.15 33.86 33.916 8100 33.916 up up correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20240725 0 44.71 45.095 44.7 44.845 5900 44.845 up up correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20240725 0 59.08 59.785 58.7 58.811 31100 58.811 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20240725 0 95.17 95.2 95.0697 95.1601 32013 95.1601 down down correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20240725 0 36.2 36.28 36.17 36.22 48800 36.22 up down incorrect
LGH.US HCM Defender 500 Index ETF 20240725 0 48.74 49.4101 48.26 48.37 25257 48.37 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20240725 0 156.99 157.7116 156.72 156.72 4268 156.72 down down correct
LGOV.US First Trust Exchange 20240725 0 21.24 21.345 21.22 21.25 169700 21.25 up up correct
LIT.US Global X Funds 20240725 0 38.1 38.97 38.1 38.39 366300 38.39 up up correct
LOPP.US Gabelli ETFs Trust 20240725 0 26.91 26.91 26.91 26.91 100 26.91
LOUP.US Innovator ETFs Trust 20240725 0 44.26 44.335 43.3 43.8971 3394 43.8971 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20240725 0 107.79 108.28 107.77 108.01 29760400 108.01 up up correct
LQDB.US iShares Trust 20240725 0 85.4294 85.4294 85.4294 85.4294 95 85.4294
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20240725 0 92.54 92.74 92.46 92.7 27900 92.7 up up correct
LRGF.US iShares MSCI USA Multifactor ETF 20240725 0 55.5 56.12 55.08 55.27 68900 55.27 down down correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20240725 0 36.73 37.79 36.73 36.947 17300 36.947 up up correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20240725 0 38.26 39 38.26 38.51 23400 38.51 up up correct
LSAT.US Two Roads Shared Trust 20240725 0 38.57 39.1 38.57 38.72 53100 38.72 up down incorrect
LSST.US Natixis ETF Trust 20240725 0 23.9751 23.9867 23.95 23.965 1384 23.965 down down correct
LTL.US ProShares Ultra Telecommunications 20240725 0 63.04 63.04 62.22 62.74 2000 62.74 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20240725 0 54.13 54.54 54.13 54.32 66400 54.32 up up correct
LVOL.US American Century Low Volatility ETF 20240725 0 51.3384 51.3384 51.3384 51.3384 106 51.3384
MAKX.US ProShares S&P Kensho Smart Factories ETF 20240725 0 39.78 39.78 39.1224 39.1224 208 39.1224 down down correct
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20240725 0 19.96 19.98 19.95 19.96 4500 19.96
MBOX.US Freedom Day Dividend ETF 20240725 0 32.965 33.08 32.778 32.778 900 32.778 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20240725 0 20.45 20.47 20.45 20.47 7300 20.47 up up correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20240725 0 548.64 560.44 547.87 552.18 1039300 552.18 up up correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20240725 0 85.31 87.01 85.04 85.6 133800 85.6 up up correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20240725 0 75.72 77.55 75.72 76.55 99000 76.55 up down incorrect
META.US Roundhill Ball Metaverse ETF 20240725 0 463.26 463.548 442.65 453.41 18240490 453.41 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20240725 0 17.25 17.6 16.85 16.88 105600 16.88 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20240725 0 30.23 30.53 30.22 30.37 42900 30.37 up up correct
MFEM.US PIMCO RAFI Dynamic Multi 20240725 0 19.9 19.976 19.851 19.851 4200 19.851 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20240725 0 47.71 48.06 47.71 47.71 6500 47.71
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20240725 0 195.15 197.3 193.7 193.89 86700 193.89 down up incorrect
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20240725 0 303.4 306.29 297.25 299.53 585200 299.53 down down correct
MGV.US Vanguard World Fund 20240725 0 121.25 122.9 121.18 121.6 392400 121.6 up up correct
MID.US American Century Mid Cap Growth Impact ETF 20240725 0 56.53 56.9 55.98 55.98 9300 55.98 down down correct
MIDE.US DBX ETF Trust 20240725 0 29.837 29.837 29.837 29.837 100 29.837
MIDU.US Direxion Shares ETF Trust 20240725 0 50.89 54.17 50.73 51.86 75900 51.86 up up correct
MINO.US PIMCO ETF Trust 20240725 0 45.62 45.64 45.531 45.568 29700 45.568 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20240725 0 100.58 100.61 100.58 100.59 1253800 100.59 up up correct
MJ.US ETFMG Alternative Harvest ETF 20240725 0 3.52 3.62 3.5 3.53 522400 3.53 up up correct
MJUS.US ETF Managers Trust 20240725 0 1.63 1.67 1.62 1.62 13700 1.62 down down correct
MLPA.US Global X MLP ETF 20240725 0 48.82 48.91 48.41 48.68 52000 48.68 down up incorrect
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20240725 0 24.26 24.381 24.169 24.169 4700 24.169 down down correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20240725 0 57.75 57.95 57.293 57.293 1100 57.293 down down correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20240725 0 52.24 52.34 51.83 51.84 113700 51.84 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20240725 0 24.18 24.23 24.15 24.15 40100 24.15 down down correct
MMIT.US IndexIQ Active ETF Trust 20240725 0 24.29 24.335 24.28 24.31 80000 24.31 up down incorrect
MMLG.US First Trust Exchange 20240725 0 26.87 27.32 26.72 26.72 24100 26.72 down down correct
MMSC.US MMSC 20240725 0 19.611 19.68 19.38 19.39 6200 19.39 down up incorrect
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20240725 0 237.58 238.15 236.0076 236.0076 1394 236.0076 down down correct
MNA.US IQ Merger Arbitrage ETF 20240725 0 32.11 32.22 32.03 32.14 68632 32.14 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20240725 0 70.8 72.41 70.8 71.78 28900 71.78 up up correct
MOON.US Direxion Moonshot Innovators ETF 20240725 0 10.33 10.33 10.33 10.33 0 10.33
MORT.US VanEck Vectors Mortgage REIT Income ETF 20240725 0 11.56 11.74 11.47 11.54 294500 11.54 down up incorrect
MOTO.US SmartETFs Smart Transportation & Technology ETF 20240725 0 42.52 42.864 42.11 42.436 2000 42.436 down down correct
MRAD.US Guinness Atkinson Funds 20240725 0 14.897 14.897 14.897 14.897 100 14.897
MSOS.US AdvisorShares Pure US Cannabis ETF 20240725 0 7.5 7.705 7.33 7.33 9123200 7.33 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20240725 0 43.64 43.76 43.64 43.69 3700 43.555 up up correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20240725 0 25.535 25.535 24.832 24.832 600 24.832 down down correct
MUB.US iShares Trust 20240725 0 107.27 107.31 107.03 107.06 3287100 107.06 down down correct
MUNI.US PIMCO ETF Trust 20240725 0 52.31 52.35 52.26 52.29 117700 52.29 down down correct
MUSI.US American Century Multisector Income ETF 20240725 0 43.47 43.545 43.46 43.52 12500 43.52 up up correct
MUST.US Columbia Multi 20240725 0 20.54 20.54 20.46 20.46 81600 20.46 down up incorrect
MVPS.US Amplify Thematic All 20240725 0 20.5737 20.5737 20.5737 20.5737 10 20.5737
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20240725 0 17.63 17.98 17.63 17.715 4800 17.715 up up correct
MVV.US ProShares Ultra MidCap400 20240725 0 65 67.53 64.97 65.93 7700 65.93 up up correct
MXI.US iShares Global Materials ETF 20240725 0 84.91 85.98 84.91 85.49 12200 85.49 up up correct
MYY.US ProShares Short MidCap400 20240725 0 19.95 19.99 19.72 19.87 5400 19.87 down down correct
OEF.US iShares S&P 100 ETF 20240725 0 261.51 264.12 258.51 259.87 247500 259.87 down down correct
MZZ.US ProShares UltraShort MidCap400 20240725 0 10.82 10.82 10.64 10.7 800 10.7 down down correct
NACP.US Impact Shares Trust I 20240725 0 39.1 39.45 38.82 38.82 3600 38.82 down up incorrect
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20240725 0 127.97 140.56 125.847 132.79 687900 132.79 up up correct
NANR.US SPDR S&P North American Natural Resources ETF 20240725 0 54.53 55.356 54.32 55.083 9000 55.083 up up correct
NDVG.US Nuveen Dividend Growth ETF 20240725 0 30.64 30.6401 30.5937 30.5937 234 30.5937 down down correct
NERD.US Listed Funds Trust 20240725 0 16.19 16.19 16.06 16.06 1500 16.06 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20240725 0 25.475 25.86 25.36 25.509 5800 25.509 up up correct
NFLT.US Virtus Newfleet Multi 20240725 0 22.53 22.53 22.43 22.49 21854 22.49 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20240725 0 54.92 55.06 54.59 54.59 95716 54.59 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20240725 0 76.84 77.07 75.5 76.3 82800 76.3 down down correct
NORW.US Global X MSCI Norway ETF 20240725 0 25.02 25.29 24.87 25.09 3800 25.09 up up correct
NRGD.US MicroSectors U.S. Big Oil Index 20240725 0 165.7589 165.7589 165.7589 165.7589 0 165.7589
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20240725 0 502.48 502.48 502.48 502.48 0 502.48
NSCS.US Nuveen Small Cap Select ETF 20240725 0 27.44 27.68 27.3535 27.3535 1770 27.3535 down down correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20240725 0 29.15 29.325 29.08 29.239 3400 29.239 up up correct
NTSI.US WisdomTree International Efficient Core Fund 20240725 0 36.446 36.89 36.446 36.661 12900 36.661 up up correct
NTSX.US WisdomTree Trust 20240725 0 43.77 44.33 43.59 43.6 47000 43.6 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20240725 0 20.86 20.89 20.835 20.86 3700 20.86
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20240725 0 21.95 22.007 21.95 21.99 46800 21.99 up up correct
NUGO.US Nushares ETF Trust 20240725 0 30.81 30.911 30.23 30.23 400500 30.23 down up incorrect
NUGT.US Direxion Shares ETF Trust 20240725 0 42.61 43.17 41.61 42.52 2582400 42.52 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20240725 0 21.21 21.26 21.21 21.21 15000 21.21
NUSA.US Nuveen Enhanced Yield 1 20240725 0 23.07 23.08 23.07 23.08 2000 23.08 up up correct
NUSI.US Nationwide Risk 20240725 0 24.58 24.69 24.24 24.34 33582 24.34 down down correct
NWLG.US Nuveen Winslow Large 20240725 0 30.45 30.46 30.2 30.2 1988 30.2 down down correct
NYF.US iShares New York Muni Bond ETF 20240725 0 53.6 53.65 53.55 53.56 26000 53.56 down down correct
OALC.US Unified Series Trust 20240725 0 27.71 27.99 27.567 27.567 11500 27.567 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20240725 0 21.87 21.87 21.776 21.776 1000 21.776 down down correct
OCEN.US IndexIQ ETF Trust 20240725 0 22.1041 22.1041 22.1041 22.1041 1 22.1041
OCIO.US ClearShares OCIO ETF 20240725 0 32.59 32.77 32.56 32.56 400 32.56 down up incorrect
OGCP.US Empire State Realty OP L.P 20240725 0 10.84 10.84 10.84 10.84 0 10.84
OIH.US VanEck Vectors ETF Trust 20240725 0 318.42 332.54 318.18 329.74 562200 329.74 up up correct
OILU.US Bank of Montreal 20240725 0 37.71 40.06 37.4 39.57 73400 39.57 up up correct
OND.US ProShares Trust 20240725 0 27.9288 27.9288 27.9288 27.9288 4 27.9288
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20240725 0 112.0329 112.0329 112.0329 112.0329 119 112.0329
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20240725 0 122.38 122.9143 122.21 122.3036 6245 122.3036 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20240725 0 106.43 108.17 106.43 107.258 13600 107.258 up up correct
ONLN.US ProShares Online Retail ETF 20240725 0 39.93 40.91 39.93 40.22 7300 40.22 up up correct
ONOF.US Global X Funds 20240725 0 33.6 33.965 33.56 33.592 4900 33.592 down up incorrect
OOTO.US Direxion Daily Travel & Vacation Bull 2X Shares 20240725 0 13.2 13.446 13.05 13.06 7700 13.06 down down correct
OPER.US ETF Series Solutions 20240725 0 100.51 100.515 100.51 100.515 2200 100.515 up down incorrect
OUNZ.US VanEck Merk Gold Trust 20240725 0 22.91 22.91 22.72 22.8 2115800 22.8 down down correct
OVB.US Overlay Shares Core Bond ETF 20240725 0 20.6 20.65 20.58 20.594 3200 20.594 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20240725 0 24.63 24.63 24.395 24.395 300 24.395 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20240725 0 43.68 43.9 43.159 43.159 101000 43.159 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20240725 0 32.359 32.359 32.091 32.091 45200 32.091 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20240725 0 22.1 22.138 22.04 22.044 5200 22.044 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20240725 0 35.85 35.85 35.369 35.369 200 35.369 down down correct
OVT.US Listed Funds Trust 20240725 0 22.094 22.094 22.01 22.044 98600 22.044 down down correct
OWNS.US Impact Shares Trust I 20240725 0 17.02 17.025 17.001 17.025 1500 17.025 up up correct
PAB.US PGIM ETF Trust 20240725 0 41.9402 41.9402 41.9402 41.9402 1 41.9402
PALC.US Pacer Lunt Large Cap Multi 20240725 0 47.61 48.012 47.16 47.28 24700 47.28 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20240725 0 83.38 84.05 82.81 83.26 103000 83.26 down down correct
PAMC.US Pacer Lunt MidCap Multi 20240725 0 45.86 45.86 45.27 45.27 3500 45.27 down down correct
PBD.US Invesco Global Clean Energy ETF 20240725 0 13.75 13.98 13.75 13.78 45500 13.78 up down incorrect
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20240725 0 69.42 70.7 69.42 70.1 9800 70.1 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20240725 0 44.94 45.36 44.94 45.1378 7772 45.1378 up up correct
PBP.US Invesco Exchange 20240725 0 21.94 22.17 21.9301 21.97 8642 21.97 up up correct
PFFD.US Global X U.S. Preferred ETF 20240725 0 19.71 19.8 19.66 19.7 440400 19.7 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20240725 0 21.36 22.06 21.19 21.47 327000 21.47 up down incorrect
PCEF.US Invesco Exchange 20240725 0 18.83 18.86 18.7301 18.76 89545 18.76 down down correct
PCY.US Invesco Exchange 20240725 0 20.2 20.2997 20.13 20.13 316265 20.13 down up incorrect
PDN.US Invesco FTSE RAFI Developed Markets ex 20240725 0 32.79 33.19 32.79 32.98 59200 32.98 up up correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20240725 0 44.59 44.75 43.95 44.14 29200 44.14 down down correct
PEXL.US Pacer Funds Trust 20240725 0 48.54 49.39 48.54 48.5525 4511 48.5525 up up correct
PFFA.US ETFis Series Trust I 20240725 0 21.22 21.39 21.22 21.3 237888 21.3 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20240725 0 9.6 9.82 9.6 9.82 1438 9.82 up up correct
PFFR.US ETFis Series Trust I 20240725 0 18.46 18.46 18.3396 18.3456 9366 18.3456 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20240725 0 23.69 23.825 23.69 23.69 71900 23.69
PFIG.US Invesco Exchange 20240725 0 23.52 23.53 23.36 23.44 16674 23.44 down down correct
PFIX.US Simplify Exchange Traded Funds 20240725 0 49.5 49.565 48.1184 49.18 18668 49 down down correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20240725 0 21.13 21.1616 21.0408 21.13 154915 21.13
PFUT.US Putnam Sustainable Future ETF 20240725 0 24.11 24.2677 23.93 23.94 33954 23.94 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20240725 0 17.22 17.37 17.22 17.24 380600 17.24 up up correct
PGF.US Invesco Financial Preferred ETF 20240725 0 14.73 14.86 14.73 14.75 181659 14.75 up up correct
PGHY.US Invesco Exchange 20240725 0 19.7 19.71 19.65 19.66 32216 19.66 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20240725 0 33.69 34.07 33.584 33.584 2200 33.584 down down correct
PGX.US Invesco Preferred ETF 20240725 0 11.6 11.655 11.57 11.61 4198965 11.61 up up correct
PHB.US Invesco Exchange 20240725 0 18.17 18.195 18.13 18.13 213119 18.13 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20240725 0 37.19 37.45 37.02 37.02 8941 37.02 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20240725 0 34.8 34.89 34.8 34.87 7700 34.87 up up correct
PHYS.US Sprott Physical Gold Trust 20240725 0 18.38 18.42 18.23 18.29 2043900 18.29 down down correct
PICB.US Invesco Exchange 20240725 0 22.39 22.47 22.36 22.39 11443 22.39
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20240725 0 92.935 92.935 92.785 92.785 400 92.785 down up incorrect
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20240725 0 7.38 7.78 7.38 7.54 204900 7.54 up up correct
PIN.US Invesco India ETF 20240725 0 29.2 29.44 29.2 29.31 31500 29.31 up down incorrect
PINK.US Simplify Exchange Traded Funds 20240725 0 32.2 32.54 32.14 32.18 163400 32.18 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20240725 0 85.05 86.39 85.05 85.47 6300 85.47 up up correct
PKB.US Invesco Dynamic Building & Construction ETF 20240725 0 72.42 74.42 72.42 72.89 9400 72.89 up up correct
PLDR.US Putnam Sustainable Leaders ETF 20240725 0 31.7 32.15 31.7 31.729 51400 31.729 up down incorrect
PLTM.US GraniteShares Platinum Trust 20240725 0 9.06 9.11 9.03 9.095 49700 9.095 up up correct
PPA.US Invesco Aerospace & Defense ETF 20240725 0 105.81 108.31 105.81 107.11 118800 107.11 up up correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20240725 0 85.65 86.2 85.4 85.92 148800 85.92 up up correct
PQDI.US Principal Exchange 20240725 0 18.78 18.78 18.78 18.78 0 18.78
PREF.US Principal Spectrum Preferred Securities Active ETF 20240725 0 18.33 18.365 18.325 18.33 172500 18.33
PRF.US Invesco FTSE RAFI US 1000 ETF 20240725 0 38.7 39.23 38.69 38.76 259100 38.76 up up correct
PSI.US Invesco Dynamic Semiconductors ETF 20240725 0 57.32 57.62 55.11 55.96 121300 55.96 down down correct
PSIL.US PSIL 20240725 0 1.1 1.1 1.0632 1.09 41516 1.09 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20240725 0 33.86 34.01 33.84 33.87 92000 33.87 up up correct
PSLV.US Sprott Physical Silver Trust 20240725 0 9.49 9.59 9.34 9.54 5535900 9.54 up up correct
PSP.US Invesco Exchange 20240725 0 63.01 64.17 63 63.56 28900 63.56 up down incorrect
PSQ.US ProShares Trust 20240725 0 41.97 42.7 41.59 42.48 7156500 42.48 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20240725 0 89.18 89.38 89.18 89.22 2300 89.22 up up correct
PST.US ProShares UltraShort 7 20240725 0 23.38 23.39 23.23 23.35 2100 23.35 down down correct
PTBD.US Pacer Funds Trust 20240725 0 20.35 20.4 20.35 20.353 16900 20.353 up up correct
PTEST.US X 20240725 0 24.97 24.97 24.97 24.97 0 24.97
PTIN.US Pacer Trendpilot International ETF 20240725 0 28.9 29.129 28.82 28.99 8100 28.99 up up correct
PULS.US PGIM Ultra Short Bond ETF 20240725 0 49.69 49.7 49.67 49.67 1342200 49.67 down up incorrect
PUTW.US WisdomTree Trust 20240725 0 33.16 33.482 32.89 32.9 45222 32.57 down up incorrect
PVI.US Invesco Exchange 20240725 0 24.75 24.795 24.74 24.795 1954 24.795 up up correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20240725 0 91.4 92.03 89.93 90.21 33700 90.21 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20240725 0 56.45 57.33 56.44 56.8 25800 56.8 up up correct
PWZ.US Invesco Exchange 20240725 0 24.78 24.86 24.69 24.79 75002 24.79 up up correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20240725 0 32.47 33.22 32.47 33.03 25100 33.03 up up correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20240725 0 49.21 49.73 49.21 49.28 40400 49.28 up up correct
PXH.US Invesco Exchange 20240725 0 19.94 19.99 19.83 19.87 209800 19.87 down up incorrect
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20240725 0 32.01 32.75 32.01 32.56 23400 32.56 up up correct
PZA.US Invesco Exchange 20240725 0 23.78 23.84 23.72 23.82 805951 23.82 up up correct
PZT.US Invesco Exchange 20240725 0 23.14 23.16 23.1 23.1191 8711 23.1191 down up incorrect
QAI.US IQ Hedge Multi 20240725 0 31.14 31.21 31.05 31.1 39100 31.1 down down correct
QARP.US DBX ETF Trust 20240725 0 49.38 49.725 49.29 49.39 305517 49.39 up up correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20240725 0 66.4 67.2 66.36 66.36 5876 66.36 down down correct
QDF.US FlexShares Trust 20240725 0 67.24 68.26 67.18 67.26 31750 67.26 up up correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20240725 0 33.91 34.24 33.91 34.1358 633 34.1358 up up correct
QDPL.US Pacer Funds Trust 20240725 0 36.51 36.819 36.29 36.32 129200 36.32 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20240725 0 75.37 76.05 75.34 75.42 17100 75.42 up up correct
QEMM.US SPDR Index Shares Funds 20240725 0 58.56 58.675 58.4788 58.4788 739 58.4788 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20240725 0 84.36 85.67 83.84 84.3 67200 84.3 down down correct
QID.US ProShares UltraShort QQQ 20240725 0 40.89 42.33 40.16 41.85 14144600 41.85 up down incorrect
QINT.US American Century Quality Diversified International ETF 20240725 0 48.72 49.13 48.4709 48.7544 6648 48.7544 up up correct
QLD.US ProShares Ultra QQQ 20240725 0 92.79 94.46 89.55 90.61 5028700 90.61 down down correct
QLTA.US iShares Aaa 20240725 0 47.16 47.34 47.16 47.22 262700 47.22 up up correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20240725 0 63.016 63.39 62.654 62.654 3000 62.654 down down correct
QLVD.US FlexShares Developed Markets ex 20240725 0 26.996 26.996 26.996 26.996 100 26.996
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20240725 0 24.95 24.95 24.95 24.95 100 24.95
QPX.US AdvisorShares Q Dynamic Growth ETF 20240725 0 33.402 33.402 32.98 32.985 2600 32.985 down down correct
QQH.US HCM Defender 100 Index ETF 20240725 0 60.62 60.88 59.771 60.044 18200 60.044 down down correct
QQQE.US Direxion NASDAQ 20240725 0 86.92 88.06 86.49 86.54 288800 86.54 down down correct
QRFT.US QRAFT AI 20240725 0 50.51 51.17 50.2 50.4262 6440 50.4262 down down correct
QTUM.US Defiance Quantum ETF 20240725 0 60.93 61.57 59.94 60.47 41000 60.47 down down correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20240725 0 43.239 43.239 43.239 43.239 100 43.239
QUS.US SPDR MSCI USA StrategicFactors ETF 20240725 0 148.32 149.739 147.82 147.83 14358 147.83 down down correct
QVML.US Invesco Exchange 20240725 0 32.5 32.5 32.009 32.009 554 32.009 down down correct
QVMM.US Invesco Exchange 20240725 0 28.058 28.058 28.058 28.058 100 28.058
QVMS.US Invesco Exchange 20240725 0 27.38 27.38 27.036 27.036 300 27.036 down down correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20240725 0 122.3751 122.5 121.2665 121.2665 1784 121.2665 down down correct
RAAX.US VanEck Inflation Allocation ETF 20240725 0 27.55 27.564 27.318 27.435 10300 27.435 down up incorrect
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20240725 0 35.656 35.656 35.227 35.227 5400 35.227 down up incorrect
RAVI.US FlexShares Ready Access Variable Income Fund 20240725 0 75.48 75.48 75.44 75.45 220100 75.45 down up incorrect
RAYC.US The Advisors' Inner Circle Fund III 20240725 0 13.04 13.11 13.039 13.06 26100 13.06 up up correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20240725 0 47.11 47.8263 47.0792 47.1 1845344 47.1 down up incorrect
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20240725 0 47.42 47.93 47.42 47.56 48600 47.56 up up correct
RDOG.US ALPS REIT Dividend Dogs ETF 20240725 0 39.8 39.8 39.8 39.8 100 39.8
RECS.US Columbia ETF Trust I 20240725 0 32.14 32.514 31.92 32.05 213500 32.05 down down correct
REET.US iShares Global REIT ETF 20240725 0 24.27 24.45 24.055 24.1 525200 24.1 down down correct
REK.US ProShares Short Real Estate 20240725 0 17.99 18.18 17.83 18.15 13700 18.15 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20240725 0 8.98 9.49 8.91 9.23 576600 9.23 up up correct
REVS.US Columbia Research Enhanced Value ETF 20240725 0 24.095 24.24 24.06 24.066 5700 24.066 down down correct
REW.US ProShares UltraShort Technology 20240725 0 12.56 13.12 12.24 12.8 40600 12.8 up up correct
REZ.US iShares Trust 20240725 0 79.56 80.46 78.39 78.57 26900 78.57 down down correct
RFCI.US ALPS ETF Trust 20240725 0 22.33 22.3397 22.3 22.31 70379 22.31 down down correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20240725 0 53.84 53.9337 53.39 53.39 37193 53.39 down down correct
RFFC.US RiverFront Dynamic US Flex 20240725 0 54.48 54.48 54.01 54.01 13700 54.01 down down correct
RHRX.US Starboard Investment Trust 20240725 0 15 15.05 14.98 14.983 2400 14.983 down up incorrect
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20240725 0 48.63 49.11 48.27 48.65 18100 48.65 up up correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20240725 0 114.18 117.07 114.18 115.85 4800 115.85 up up correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20240725 0 46.31 47.5238 46.31 46.81 78301 46.81 up up correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20240725 0 30.91 31.37 30.885 30.9 56968 30.9 down up incorrect
RHTX.US Starboard Investment Trust 20240725 0 15.42 15.465 15.34 15.352 1800 15.352 down down correct
RIET.US Hoya Capital High Dividend Yield ETF 20240725 0 10.64 10.85 10.64 10.7 34100 10.7 up down incorrect
RIGS.US RiverFront Strategic Income Fund 20240725 0 22.8 22.918 22.61 22.61 27283 22.61 down down correct
RINF.US ProShares Inflation Expectations ETF 20240725 0 32.62 32.7 32.59 32.7 1500 32.7 up up correct
RISN.US Inspire Tactical Balanced ESG ETF 20240725 0 26.32 26.38 26.278 26.278 1400 26.278 down down correct
RISR.US FolioBeyond Rising Rates ETF 20240725 0 35.2 35.2 34.75 34.98 5200 34.8 down down correct
RLY.US SSGA Active Trust 20240725 0 27.7 27.85 27.56 27.71 42700 27.71 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20240725 0 23.84 23.951 23.83 23.83 1800 23.83 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20240725 0 54.65 55.57 54.17 54.62 48400 54.62 down down correct
RODM.US Lattice Strategies Trust 20240725 0 28.23 28.47 28.204 28.28 99800 28.28 up down incorrect
ROKT.US SPDR Kensho Final Frontiers ETF 20240725 0 48.32 48.32 47.96 47.96 1936 47.96 down down correct
ROM.US ProShares Trust 20240725 0 63.05 64.71 59.87 61.57 102200 61.57 down down correct
ROOF.US IQ U.S. Real Estate Small Cap ETF 20240725 0 20.05 20.23 20 20 1800 20 down down correct
RORO.US ATAC US Rotation ETF 20240725 0 17.29 17.63 17.274 17.274 800 17.274 down up incorrect
ROSC.US Hartford Multifactor Small Cap ETF 20240725 0 43.77 44.36 43.686 43.921 6000 43.921 up up correct
ROUS.US Hartford Multifactor US Equity ETF 20240725 0 48.8 49.4044 48.8 48.8784 24447 48.8784 up down incorrect
RPAR.US RPAR Risk Parity ETF 20240725 0 19.12 19.24 19.12 19.14 54800 19.14 up up correct
RPG.US Invesco S&P 500 Pure Growth ETF 20240725 0 35.99 36.45 35.29 35.64 286600 35.64 down down correct
RPV.US Invesco S&P 500 Pure Value ETF 20240725 0 86.14 87.62 86.09 86.74 144800 86.74 up up correct
RSP.US Invesco S&P 500 Equal Weight ETF 20240725 0 167.2 169.68 166.85 167.35 10680400 167.35 up up correct
RSPE.US Invesco Exchange 20240725 0 25.69 25.89 25.61 25.61 4374 25.61 down up incorrect
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20240725 0 34.67 35.43 34.67 35.0399 15517 35.0399 up up correct
RUFF.US ETF Opportunities Trust 20240725 0 24.506 24.8 24.461 24.461 2800 24.461 down down correct
RVNU.US DBX ETF Trust 20240725 0 25.59 25.69 25.59 25.61 5710 25.61 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20240725 0 42.7 43.93 42.7 43.38 135200 43.38 up up correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20240725 0 111.8 114.66 111.8 113.27 36900 113.27 up up correct
RWL.US Invesco S&P 500 Revenue ETF 20240725 0 93.67 94.76 93.57 93.8 160000 93.8 up up correct
RWM.US ProShares Short Russell2000 20240725 0 19.37 19.38 18.86 19.18 4924300 19.18 down up incorrect
RWO.US SPDR Index Shares Funds 20240725 0 43.27 43.52 42.84 42.91 122500 42.91 down down correct
RWR.US SPDR Dow Jones REIT ETF 20240725 0 97.66 98.5 96.21 96.45 426500 96.45 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20240725 0 24.73 24.97 24.73 24.8 19300 24.8 up down incorrect
RXD.US ProShares UltraShort Health Care 20240725 0 10 10.11 9.8 10.1 10000 10.1 up up correct
RXI.US iShares Trust 20240725 0 159.22 160.33 159.05 159.05 1300 159.05 down up incorrect
RXL.US ProShares Ultra Health Care 20240725 0 108 109.13 105.85 105.97 2800 105.97 down down correct
RYJ.US Invesco Raymond James SB 20240725 0 67.46 68.2 67.46 67.5192 1885 67.5192 up up correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20240725 0 50.37 51.59 50.37 51.01 25000 51.01 up up correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20240725 0 106.73 109.82 106.73 108.06 5700 108.06 up up correct
SAA.US ProShares Trust 20240725 0 26.68 27.9 26.51 27.41 62400 27.41 up up correct
SAEF.US Schwab Strategic Trust 20240725 0 25.3001 25.54 24.96 25.2282 50335 25.2282 down down correct
SBB.US ProShares Short SmallCap600 20240725 0 15.08 15.08 14.76 14.91 1700 14.91 down down correct
SBIO.US ALPS ETF Trust 20240725 0 37.82 38.157 37.77 37.823 4800 37.823 up up correct
SCC.US ProShares UltraShort Consumer Services 20240725 0 14.82 14.92 14.57 14.92 6200 14.92 up up correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20240725 0 38.138 38.138 38.138 38.138 100 38.138
SCHA.US Schwab U.S. Small 20240725 0 50.05 51.3 50.05 50.5 982200 50.5 up up correct
SCHB.US Schwab U.S. Broad Market ETF 20240725 0 62.82 63.65 62.44 62.61 718000 62.61 down down correct
SCHC.US Schwab Strategic Trust 20240725 0 36.11 36.45 35.97 36.14 265600 36.14 up up correct
SCHD.US Schwab U.S. Dividend Equity ETF 20240725 0 80.58 81.83 80.42 81.18 3170600 81.18 up up correct
SCHE.US Schwab Emerging Markets Equity ETF 20240725 0 26.17 26.41 26.14 26.25 986300 26.25 up up correct
SCHF.US Schwab Strategic Trust 20240725 0 38.45 38.87 38.32 38.54 3152200 38.54 up down incorrect
SCHG.US Schwab Strategic Trust 20240725 0 98.26 99.38 96.44 97.36 1858500 97.36 down down correct
SCHH.US Schwab U.S. REIT ETF 20240725 0 21.04 21.27 20.78 20.86 4269700 20.86 down down correct
SCHI.US Schwab 5 20240725 0 44.48 44.59 44.47 44.53 503800 44.53 up up correct
SCHJ.US Schwab 1 20240725 0 48.6 48.655 48.6 48.63 49500 48.63 up up correct
SCHK.US Schwab 1000 ETF 20240725 0 52.14 52.76 51.795 51.9 179500 51.9 down down correct
SCHM.US Schwab U.S. Mid 20240725 0 79.05 80.56 78.93 79.33 245100 79.33 up up correct
SCHO.US Schwab Short 20240725 0 48.34 48.38 48.32 48.33 861900 48.33 down down correct
SCHP.US Schwab U.S. TIPS ETF 20240725 0 52.07 52.21 52.07 52.14 726800 52.14 up up correct
SCHQ.US Schwab Long 20240725 0 32.93 33.19 32.92 33 433600 33 up up correct
SCHR.US Schwab Strategic Trust 20240725 0 49.18 49.3 49.17 49.19 518700 49.19 up up correct
SCHV.US Schwab Strategic Trust 20240725 0 75.62 76.68 75.55 75.76 298000 75.76 up up correct
SCHX.US Schwab U.S. Large 20240725 0 64 64.77 63.55 63.7 1704800 63.7 down down correct
SCHY.US Schwab Strategic Trust 20240725 0 24.5 24.715 24.5 24.56 100700 24.56 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20240725 0 45.91 46.05 45.89 45.95 610400 45.95 up up correct
SCJ.US iShares MSCI Japan Small 20240725 0 71.94 72.26 71.55 71.87 39300 71.87 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20240725 0 17.1 17.36 16.53 16.63 1245300 16.63 down down correct
SCRD.US SCRD 20240725 0 41.4942 41.4942 41.4942 41.4942 16 41.4942
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20240725 0 19 19.11 18.95 19.1 3200 19.1 up up correct
SDD.US ProShares UltraShort SmallCap600 20240725 0 16.37 16.37 15.67 16.02 7200 16.02 down down correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20240725 0 24.95 25 24.8 24.8055 5218 24.8055 down down correct
SDIV.US Global X SuperDividend ETF 20240725 0 22.18 22.46 22.18 22.22 200500 22.22 up up correct
SDOG.US ALPS Sector Dividend Dogs ETF 20240725 0 55.15 55.86 55.12 55.4 73300 55.4 up up correct
SDOW.US ProShares UltraPro Short Dow30 20240725 0 15.81 15.85 15.13 15.7 23982500 15.7 down down correct
SDP.US ProShares UltraShort Utilities 20240725 0 9.71 10.03 9.71 9.9 32000 9.9 up up correct
SDS.US ProShares UltraShort S&P500 20240725 0 23.45 23.77 22.91 23.7 18656700 23.7 up up correct
SDY.US SPDR S&P Dividend ETF 20240725 0 131.81 133.74 131.81 132.41 334400 132.41 up up correct
SEF.US ProShares Short Financials 20240725 0 10.12 10.12 9.97 10.1 29900 10.1 down down correct
SEIX.US Virtus ETF Trust II 20240725 0 23.81 23.81 23.79 23.8 53000 23.8 down down correct
SFY.US Tidal ETF Trust 20240725 0 19.49 19.75 19.2 19.38 256200 19.38 down down correct
SFYF.US SoFi Social 50 ETF 20240725 0 34.892 35.63 34.44 34.841 4600 34.841 down up incorrect
SFYX.US Tidal ETF Trust 20240725 0 13.61 13.79 13.61 13.65 11700 13.65 up up correct
SGDJ.US Sprott Funds Trust 20240725 0 32.32 32.52 31.92 32.21 17500 32.21 down up incorrect
SGDM.US Sprott Gold Miners ETF 20240725 0 28.35 28.7 28 28.44 26100 28.44 up down incorrect
SGOL.US Aberdeen Standard Gold ETF Trust 20240725 0 22.64 22.65 22.47 22.55 3970500 22.55 down down correct
SGOV.US iShares Trust 20240725 0 100.65 100.65 100.64 100.65 3521700 100.65
SH.US ProShares Short S&P500 20240725 0 11.54 11.615 11.4 11.59 60155793 11.59 up down incorrect
SHE.US SPDR SSGA Gender Diversity Index ETF 20240725 0 108.25 108.99 107.9 107.9 2600 107.9 down up incorrect
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20240725 0 47.46 47.5 47.42 47.43 411800 47.43 down down correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20240725 0 41.3928 41.3928 41.3928 41.3928 13 41.3928
SHYG.US iShares Trust 20240725 0 42.55 42.66 42.53 42.54 1095300 42.54 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20240725 0 44.47 44.542 44.47 44.47 15545 44.47
SIFI.US Harbor Scientific Alpha Income 20240725 0 43.599 43.599 43.599 43.599 100 43.599
SIHY.US Harbor ETF Trust 20240725 0 45.6 45.709 45.6 45.6 3800 45.6
SIJ.US ProShares UltraShort Industrials 20240725 0 9.59 9.66 9.35 9.66 5800 9.66 up up correct
SIL.US Global X Silver Miners ETF 20240725 0 32.89 33.46 32.67 33.14 808500 33.14 up up correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20240725 0 11.73 12.03 11.71 11.9 2443700 11.9 up up correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20240725 0 35.1 36.0439 35.1 35.4648 5034 35.4648 up up correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20240725 0 26.42 26.73 26.36 26.58 1071900 26.58 up up correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20240725 0 42.361 42.53 42.14 42.14 2300 42.14 down up incorrect
SIXH.US 6 Meridian Hedged Equity 20240725 0 36.01 36.095 35.835 35.835 700 35.835 down down correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20240725 0 35.98 35.98 35.811 35.811 3100 35.811 down down correct
SIXS.US 6 Meridian Small Cap Equity ETF 20240725 0 48.84 49.99 48.84 49.783 1200 49.783 up up correct
SIZE.US iShares MSCI USA Size Factor ETF 20240725 0 139.43 141.21 139.43 139.56 4300 139.56 up up correct
SJB.US ProShares Trust 20240725 0 16.81 16.82 16.77 16.82 60500 16.82 up down incorrect
SJNK.US SPDR Series Trust 20240725 0 25.17 25.2264 25.16 25.16 2854227 25.16 down down correct
SKF.US ProShares UltraShort Financials 20240725 0 11.48 11.48 11.22 11.48 24300 11.48
SLV.US iShares Silver Trust 20240725 0 25.24 25.54 25.17 25.41 31711400 25.41 up up correct
SLX.US VanEck Vectors Steel ETF 20240725 0 67.34 69.5 67.34 69.04 8000 69.04 up up correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20240725 0 91.2 93.47 91.2 92.24 169000 92.24 up up correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20240725 0 84.52 86.9 84.52 85.74 275800 85.74 up up correct
SMDD.US ProShares UltraPro Short MidCap400 20240725 0 10.52 10.52 9.91 10.27 10800 10.27 down down correct
SMDY.US Syntax ETF Trust 20240725 0 43.4694 43.4694 43.4694 43.4694 8 43.4694
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20240725 0 6.21 6.43 6.21 6.33 19600 6.33 up up correct
SMLE.US DBX ETF Trust 20240725 0 57 59 56 59 4756900 59 up down incorrect
SMLF.US iShares MSCI USA Small 20240725 0 63.54 65.1 63.54 64.23 148900 64.23 up up correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20240725 0 124.03 127.42 124.03 126.47 29700 126.47 up up correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20240725 0 50.06 50.07 50.03 50.04 39800 50.04 down down correct
SMN.US ProShares Trust 20240725 0 7.5 7.5 7.32 7.43 10100 7.43 down up incorrect
SMOG.US VanEck Vectors Low Carbon Energy ETF 20240725 0 102.17 102.49 101.56 101.56 2400 101.56 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20240725 0 49.91 50.45 49.54 49.57 325275 49.57 down down correct
SOXL.US Direxion Shares ETF Trust 20240725 0 41.51 43.7 37.39 39.78 143325853 39.78 down down correct
SOXS.US Direxion Shares ETF Trust 20240725 0 26.99 29.38 25.45 27.96 91585453 27.96 up down incorrect
SOYB.US Teucrium Soybean 20240725 0 23.08 23.38 23.07 23.3 51400 23.3 up up correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20240725 0 25.27 25.34 25.25 25.28 2341300 25.28 up up correct
SPAX.US Tidal ETF Trust 20240725 0 20.34 20.3478 20.28 20.325 2747 20.325 down down correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20240725 0 28.86 28.96 28.85 28.9 213400 28.9 up up correct
SPCX.US Collaborative Investment Series Trust 20240725 0 23.42 23.42 23.42 23.42 100 23.42
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20240725 0 31.51 32.425 31.51 32.06 4249 32.06 up down incorrect
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20240725 0 11.89 11.988 11.765 11.97 4494900 11.97 up up correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20240725 0 31.01 31.39 31.01 31.138 2000 31.138 up up correct
SPDW.US SPDR Portfolio Developed World ex 20240725 0 35.14 35.52 35.02 35.21 2012100 35.21 up up correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20240725 0 37.16 37.54 37.16 37.3 717800 37.3 up up correct
SPEU.US SPDR Portfolio Europe ETF 20240725 0 41.91 42.32 41.85 42 46000 42 up down incorrect
SPFF.US Global X SuperIncome Preferred ETF 20240725 0 9.24 9.27 9.23 9.23 25200 9.23 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20240725 0 60.66 61.32 60.29 60.52 117000 60.52 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20240725 0 101.28 103.27 101.16 101.83 311900 101.83 up up correct
SPHB.US Invesco S&P 500 High Beta ETF 20240725 0 84.14 85.86 83.29 83.87 795800 83.87 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20240725 0 46.31 47.02 46.29 46.4 651374 46.4 up up correct
SPHQ.US Invesco S&P 500 Quality ETF 20240725 0 63.19 63.93 62.93 62.96 840200 62.96 down down correct
SPHY.US SPDR Series Trust 20240725 0 23.46 23.53 23.44 23.46 1901200 23.46
SPIB.US SPDR Series Trust 20240725 0 32.8 32.85 32.79 32.82 4341200 32.82 up down incorrect
SPIP.US SPDR Series Trust 20240725 0 25.46 25.52 25.45 25.48 187600 25.48 up up correct
SPLB.US SPDR Series Trust 20240725 0 22.65 22.8 22.63 22.72 572700 22.72 up up correct
SPLG.US SPDR Portfolio S&P 500 ETF 20240725 0 63.66 64.38 63.21 63.32 8745900 63.32 down up incorrect
SPLV.US Invesco Exchange 20240725 0 66.57 67.32 66.47 66.5 1143064 66.5 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20240725 0 21.76 21.83 21.76 21.78 540900 21.78 up up correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20240725 0 52.68 53.79 52.57 52.97 949100 52.97 up up correct
SPMO.US Invesco S&P 500 Momentum ETF 20240725 0 84.75 85.5 82.88 83.76 585700 83.76 down up incorrect
SPPP.US Sprott Physical Platinum and Palladium Trust 20240725 0 9.26 9.32 9.03 9.22 233000 9.22 down down correct
SPRE.US Tidal ETF Trust 20240725 0 20.5 20.538 20.02 20.02 44100 19.953 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20240725 0 29.87 29.87 29.83 29.85 1297800 29.85 down down correct
SPSK.US Tidal ETF Trust 20240725 0 17.91 18.19 17.842 17.93 69700 17.898 up up correct
SPSM.US SPDR Series Trust 20240725 0 44.45 45.61 44.44 44.99 2396400 44.99 up down incorrect
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20240725 0 28.25 28.33 28.24 28.26 1108000 28.26 up up correct
SPTL.US SPDR Series Trust 20240725 0 27.33 27.55 27.3 27.39 3012900 27.39 up down incorrect
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20240725 0 66.2 67.04 65.84 65.99 360000 65.99 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20240725 0 29.01 29.03 29 29 19922000 29 down down correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20240725 0 39.367 39.367 39.367 39.367 200 39.367
SPUS.US Tidal ETF Trust 20240725 0 39.57 39.949 38.95 39.17 148800 39.144 down up incorrect
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20240725 0 129.34 131.99 127.55 128.1 17800 128.1 down down correct
SPVM.US Invesco Exchange 20240725 0 55.87 56.7316 55.87 56.22 1036 56.22 up up correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20240725 0 49.45 49.46 49.26 49.2894 35515 49.2894 down down correct
SPXE.US ProShares S&P 500 ex 20240725 0 58.12 58.18 57.861 57.861 700 57.861 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20240725 0 141.9 146.71 138.83 139.58 5296400 139.58 down down correct
SPXN.US ProShares S&P 500 ex 20240725 0 58.95 59.02 58.1712 58.1712 435 58.1712 down down correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20240725 0 8.03 8.2 7.75 8.15 71903000 8.15 up up correct
SPXT.US ProShares S&P 500 ex 20240725 0 85.04 85.99 84.998 84.998 3200 84.998 down down correct
SPXU.US ProShares UltraPro Short S&P500 20240725 0 29.46 30.11 28.46 29.97 17746000 29.97 up up correct
SPXV.US ProShares S&P 500 ex 20240725 0 57.69 57.69 57.3894 57.3894 341 57.3894 down down correct
SPY.US SPDR S&P 500 ETF Trust 20240725 0 541.35 547.46 537.45 538.41 61158300 538.41 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20240725 0 35.85 36.19 35.603 35.603 5300 35.603 down down correct
SSO.US ProShares Ultra S&P500 20240725 0 81.27 83.12 80.11 80.36 4539400 80.36 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20240725 0 42.36 42.87 42.31 42.39 1030600 42.39 up up correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20240725 0 77.91 78.73 76.39 77.1 4568700 77.1 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20240725 0 49.99 50.68 49.97 50.09 4692700 50.09 up down incorrect
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20240725 0 44.38 44.84 44.07 44.21 143200 44.21 down down correct
SQEW.US Two Roads Shared Trust 20240725 0 32.8 33.28 32.8 32.84 64300 32.84 up up correct
SRLN.US SPDR Blackstone Senior Loan ETF 20240725 0 41.75 41.75 41.67 41.68 4401900 41.68 down down correct
SRS.US ProShares Trust 20240725 0 13.78 14.04 13.42 14 69500 14 up up correct
SRTY.US ProShares Trust 20240725 0 21.96 22 20.23 21.32 2562300 21.32 down down correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20240725 0 28.34 28.635 28.22 28.221 34800 28.221 down down correct
SSG.US ProShares UltraShort Semiconductors 20240725 0 8.39 9.2 8.08 8.71 487600 8.71 up up correct
SSLY.US Syntax Stratified SmallCap ETF 20240725 0 46.51 46.51 46.51 46.51 100 46.51
SSPY.US Syntax ETF Trust 20240725 0 76.1156 76.1156 76.1156 76.1156 18 76.1156
STIP.US iShares 0 20240725 0 99.5 99.55 99.47 99.49 192700 99.49 down down correct
STNC.US Stance Equity ESG Large Cap Core ETF 20240725 0 29.585 29.78 29.51 29.51 600 29.51 down down correct
STPZ.US PIMCO 1 20240725 0 51.74 51.76 51.71 51.72 28800 51.72 down down correct
SUB.US iShares Short 20240725 0 105.15 105.19 105.05 105.09 544600 105.09 down down correct
SUSA.US iShares MSCI USA ESG Select ETF 20240725 0 112.44 113.98 112.04 112.04 69256 112.04 down down correct
SVOL.US Simplify Volatility Premium ETF 20240725 0 22.43 22.485 22.22 22.29 1410400 21.99 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20240725 0 28.38 28.67 28.36 28.36 16100 28.36 down down correct
SXQG.US 6 Meridian Quality Growth ETF 20240725 0 29.135 29.135 28.844 28.844 1200 28.844 down down correct
SXUS.US Janus Detroit Street Trust 20240725 0 18.2231 18.2231 18.2231 18.2231 577 18.2231
SYUS.US Syntax Stratified U.S. Total Market ETF 20240725 0 48.087 48.087 48.087 48.087 100 48.087
SZK.US ProShares UltraShort Consumer Goods 20240725 0 13.09 13.11 13.09 13.11 1500 13.11 up up correct
SZNE.US Pacer Funds Trust 20240725 0 37.76 37.785 37.424 37.424 3400 37.424 down down correct
TAGG.US TagLikeMe Corp 20240725 0 42.351 42.3749 42.351 42.3749 471 42.2215 up up correct
TAGS.US Teucrium Commodity Trust 20240725 0 25.68 25.69 25.59 25.68 1400 25.68
TAN.US Invesco Exchange 20240725 0 41.79 42.9124 41.65 42.08 553017 42.08 up up correct
TAXF.US American Century Diversified Municipal Bond ETF 20240725 0 50.78 50.78 50.64 50.72 9900 50.72 down down correct
TBF.US ProShares Short 20+ Year Treasury 20240725 0 23.73 23.73 23.51 23.66 119200 23.66 down down correct
TBT.US ProShares UltraShort 20+ Year Treasury 20240725 0 34.32 34.33 33.66 34.1 334400 34.1 down down correct
TBUX.US T. Rowe Price Exchange 20240725 0 49.73 49.74 49.695 49.7 58700 49.4646 down down correct
TBX.US ProShares Trust 20240725 0 29.36 29.37 29.26 29.36 43900 29.36
TCHP.US T. Rowe Price Exchange 20240725 0 37.2 37.6 36.5 36.82 93000 36.82 down down correct
TDSB.US Exchange Listed Funds Trust 20240725 0 22.16 22.16 22.09 22.09 5500 22.09 down down correct
TDSC.US Exchange Listed Funds Trust 20240725 0 24.44 24.49 24.29 24.29 10900 24.29 down up incorrect
TDTF.US FlexShares iBoxx 5 20240725 0 23.46 23.5 23.45 23.47 54200 23.47 up up correct
TDTT.US FlexShares Trust 20240725 0 23.6 23.61 23.58 23.6 65200 23.6
TDVG.US T. Rowe Price Exchange 20240725 0 38.7 39.115 38.68 38.68 27734 38.68 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20240725 0 48.72 49.385 48.085 48.34 28500 48.34 down down correct
TECL.US Direxion Shares ETF Trust 20240725 0 82.11 85.69 76.12 79.6 4021900 79.6 down down correct
TECS.US Direxion Shares ETF Trust 20240725 0 6.65 7.13 6.35 6.85 21575300 6.85 up down incorrect
TEQI.US T. Rowe Price Equity Income ETF 20240725 0 39.81 40.29 39.81 39.89 3273 39.89 up up correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20240725 0 46.05 46.13 45.99 46.03 389300 46.03 down down correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20240725 0 50.61 50.62 50.61 50.62 1766800 50.62 up up correct
TGRW.US T. Rowe Price Growth Stock ETF 20240725 0 35.71 36.15 35.15 35.4901 10306 35.4901 down down correct
THD.US iShares MSCI Thailand ETF 20240725 0 54.57 54.99 54.57 54.75 11300 54.75 up up correct
THNQ.US Robo Global Artificial Intelligence ETF 20240725 0 43.12 44.07 42.46 43.299 61700 43.299 up up correct
TINT.US ProShares Trust 20240725 0 32.9989 32.9989 32.9989 32.9989 3 32.9989
TINY.US ProShares Trust 20240725 0 49.39 50.02 49.019 49.019 500 49.019 down down correct
TIP.US iShares TIPS Bond ETF 20240725 0 106.94 107.24 106.93 107.06 1073154 107.06 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20240725 0 18.5 18.53 18.5 18.52 205500 18.52 up up correct
TIPZ.US PIMCO ETF Trust 20240725 0 52.51 52.66 52.51 52.59 3700 52.59 up up correct
TIXT.US TELUS International (Cda) Inc 20240725 0 6.28 6.59 6.26 6.42 164461 6.42 up down incorrect
TOK.US iShares MSCI Kokusai ETF 20240725 0 109.28 110.37 109.16 109.16 8900 109.16 down up incorrect
TLH.US iShares Trust 20240725 0 103.23 103.99 103.19 103.39 439300 103.39 up up correct
TLTD.US FlexShares Morningstar Developed Markets ex 20240725 0 70.66 71.0835 70.66 70.6963 7393 70.6963 up up correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20240725 0 52.74 53.01 52.7264 52.7264 5853 52.7264 down down correct
TMF.US Direxion Shares ETF Trust 20240725 0 48.69 49.98 48.57 49.07 8505800 49.07 up down incorrect
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20240725 0 35.5 35.58 34.53 35.24 1163800 35.24 down down correct
TNA.US Direxion Shares ETF Trust 20240725 0 44.92 48.29 44.7 46.15 30263500 46.15 up up correct
TOLZ.US ProShares Trust 20240725 0 47.1 47.36 46.94 46.9805 12544 46.9805 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20240725 0 40.04 40.145 40 40.03 170700 40.03 down down correct
TOTR.US T. Rowe Price Exchange 20240725 0 40.48 40.55 40.475 40.53 3300 40.338 up up correct
TPHD.US Timothy Plan High Dividend Stock ETF 20240725 0 35.7 36.2 35.6592 35.87 23311 35.87 up up correct
TPHE.US Timothy Plan 20240725 0 24.5499 24.67 24.43 24.4436 3906 24.4436 down down correct
TPIF.US Timothy Plan International ETF 20240725 0 26.86 27.02 26.773 26.889 8200 26.889 up up correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20240725 0 27.85 30.739 27.709 28.67 47400 28.67 up up correct
TPSC.US Timothy Plan US Small Cap Core ETF 20240725 0 38.2 38.898 38.173 38.51 9300 38.51 up up correct
TPYP.US Tortoise North American Pipeline Fund 20240725 0 29.73 29.86 29.56 29.56 39900 29.56 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20240725 0 32.105 32.19 32.031 32.031 900 32.031 down down correct
TSPA.US T. Rowe Price US Equity Research ETF 20240725 0 34.07 34.384 33.75 33.81 83800 33.81 down down correct
TTT.US ProShares Trust 20240725 0 73.31 73.31 71.84 72.85 11300 72.85 down up incorrect
TWIO.US Spinnaker ETF Series 20240725 0 8.96 9.03 8.95 8.96 4700 8.96
TWM.US ProShares UltraShort Russell2000 20240725 0 9.63 9.66 9.15 9.45 8446800 9.45 down down correct
TYD.US Direxion Daily 7 20240725 0 25.6 25.8 25.51 25.59 59200 25.59 down down correct
TYO.US Direxion Daily 7 20240725 0 13.96 14.03 13.84 14.03 16000 14.03 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20240725 0 14.63 14.69 13.5 14.22 28554800 14.22 down down correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20240725 0 21.24 21.805 20.65 21.127 22200 21.127 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20240725 0 20.51 20.56 20.51 20.56 200 20.56 up up correct
UBT.US ProShares Trust 20240725 0 18.98 19.31 18.94 19.08 81200 19.08 up up correct
UCC.US ProShares Trust 20240725 0 35.21 36.01 34.97 35.07 1100 35.07 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20240725 0 24.72 24.94 24.626 24.795 2300 24.795 up up correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20240725 0 30.32 31.4 29.88 31.2 1618500 31.2 up up correct
UCON.US First Trust Exchange 20240725 0 24.64 24.64 24.57 24.58 856074 24.58 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20240725 0 18.19 18.23 18.16 18.2 29000 18.2 up up correct
UDOW.US ProShares Trust 20240725 0 82.35 85.92 82.18 82.89 5453400 82.89 up up correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20240725 0 47.52 47.52 47.513 47.513 200 47.513 down up incorrect
UGA.US United States Gasoline Fund LP 20240725 0 65.47 66.72 65.47 66.54 6500 66.54 up up correct
UGE.US ProShares Ultra Consumer Goods 20240725 0 18.16 18.4 17.98 18 154200 18 down down correct
UGL.US ProShares Trust II 20240725 0 79.35 79.37 78.08 78.68 390200 78.68 down down correct
UITB.US VictoryShares USAA Core Intermediate 20240725 0 46.41 46.51 46.351 46.43 145100 46.43 up down incorrect
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20240725 0 47.8 48.1 47.8 47.945 500 47.945 up up correct
UJB.US ProShares Ultra High Yield 20240725 0 70.65 70.65 70.44 70.44 900 70.44 down down correct
ULE.US ProShares Trust II 20240725 0 11.39 11.45 11.39 11.44 4700 11.44 up up correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20240725 0 40.53 40.55 40.53 40.55 93500 40.55 up up correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20240725 0 76.14 76.198 76.14 76.198 400 76.198 up up correct
UMDD.US ProShares UltraPro MidCap400 20240725 0 25.66 27.27 25.66 26.22 19600 26.22 up up correct
UMI.US USCF Midstream Energy Income Fund 20240725 0 42.68 42.82 42.54 42.544 13100 42.544 down down correct
UNG.US United States Natural Gas Fund LP 20240725 0 14.01 14.17 13.65 13.75 8785400 13.75 down down correct
UNL.US United States 12 Month Natural Gas Fund LP 20240725 0 7.49 7.5 7.39 7.42 65100 7.42 down down correct
UPRO.US ProShares UltraPro S&P500 20240725 0 74.65 77.18 73.06 73.42 9370600 73.42 down down correct
UPV.US ProShares Ultra FTSE Europe 20240725 0 62.29 63.2 62.29 62.7171 460 62.7171 up up correct
UPW.US ProShares Ultra Utilities 20240725 0 65.34 65.6 63.2 63.56 14200 63.56 down down correct
URA.US Global X Funds 20240725 0 27.04 27.28 26.41 26.95 3840800 26.95 down down correct
URE.US ProShares Ultra Real Estate 20240725 0 64 64.11 61.49 61.83 6200 61.83 down up incorrect
URNM.US North Shore Global Uranium Mining ETF 20240725 0 45 45.14 43.76 44.81 799432 44.81 down down correct
URTH.US iShares MSCI World ETF 20240725 0 146.91 148.58 146.11 146.5 314900 146.5 down down correct
URTY.US ProShares Trust 20240725 0 52.93 56.92 52.7 54.33 2837400 54.33 up up correct
USAI.US Pacer American Energy Independence ETF 20240725 0 33.7 33.79 33.5293 33.5293 15265 33.5293 down up incorrect
USCI.US United States Commodity Index Funds Trust 20240725 0 60.91 61.44 60.85 61.34 3900 61.34 up up correct
USD.US ProShares Ultra Semiconductors 20240725 0 116 121.1 105.33 113.51 1283704 113.51 down down correct
USDU.US WisdomTree Trust 20240725 0 26.9 26.95 26.88 26.95 182900 26.95 up up correct
USFR.US WisdomTree Trust 20240725 0 50.48 50.49 50.47 50.48 14255630 50.253
USL.US United States 12 Month Oil Fund LP 20240725 0 38.81 39.35 38.8 39.24 4000 39.24 up down incorrect
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20240725 0 36.234 36.234 36.234 36.234 100 36.234
USO.US United States Oil Fund LP 20240725 0 76.17 77.78 75.54 77.46 1824000 77.46 up up correct
USRT.US iShares Core U.S. REIT ETF 20240725 0 56.3 56.73 55.48 55.63 315500 55.63 down down correct
USSG.US DBX ETF Trust 20240725 0 50.4 51.08 49.985 50.18 36500 50.18 down down correct
UST.US ProShares Ultra 7 20240725 0 43.2 43.2 42.87 42.94 2400 42.94 down down correct
USTB.US VictoryShares USAA Core Short 20240725 0 50.05 50.1 50.04 50.1 47400 50.1 up up correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20240725 0 82.49 82.863 81.99 81.99 9100 81.99 down up incorrect
UTES.US ETFis Series Trust I 20240725 0 52.75 52.75 51.21 51.52 29400 51.52 down down correct
UTRN.US Vesper U.S. Large Cap Short 20240725 0 27.9253 27.9253 27.68 27.7507 5428 27.7507 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20240725 0 28.14 28.463 26.62 26.94 199000 26.94 down down correct
UUP.US Invesco DB US Dollar Index Trust 20240725 0 28.84 28.86 28.79 28.84 272000 28.84
UWM.US ProShares Ultra Russell2000 20240725 0 42.77 44.95 42.67 43.59 2258100 43.59 up down incorrect
UXI.US ProShares Ultra Industrials 20240725 0 32.52 33.75 32.5 32.97 3000 32.97 up up correct
UYG.US ProShares Ultra Financials 20240725 0 68.59 70.8 68.59 68.94 30700 68.94 up up correct
UYM.US ProShares Ultra Basic Materials 20240725 0 26.37 27.15 26.22 26.61 8600 26.61 up up correct
VALQ.US American Century ETF Trust 20240725 0 57.755 58.32 57.626 57.626 2500 57.626 down up incorrect
VAW.US Vanguard Materials Index Fund ETF Shares 20240725 0 196.77 200.79 196.77 198.28 40400 198.28 up up correct
VB.US Vanguard Small 20240725 0 226.57 231.65 226.05 228.17 697000 228.17 up up correct
VBK.US Vanguard Small 20240725 0 254.79 260.74 253.96 256.13 397700 256.13 up up correct
VBND.US ETF Series Solutions 20240725 0 43.43 43.61 43.43 43.4993 12456 43.4993 up up correct
VBR.US Vanguard Small 20240725 0 191.9 196.3 191.7 193.74 481900 193.74 up up correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20240725 0 10.7 10.72 10.5 10.51 2000 10.51 down up incorrect
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20240725 0 18.38 18.38 18.2546 18.2546 472 18.2546 down up incorrect
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20240725 0 310.66 315.39 308.69 309.7 64300 309.7 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20240725 0 206.32 208.71 206.06 206.06 55100 206.06 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20240725 0 126.63 129.26 126.29 128.65 328400 128.65 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20240725 0 49.5 50.0599 49.3501 49.61 8841574 49.61 up down incorrect
VEGA.US AdvisorShares Trust 20240725 0 41.71 42.06 41.71 41.76 3500 41.76 up up correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20240725 0 35.82 36.46 35.82 36.1653 7299 36.1653 up up correct
VEGN.US US Vegan Climate ETF 20240725 0 47.98 48.72 47.75 47.8512 4647 47.8512 down down correct
VEU.US Vanguard FTSE All 20240725 0 58.58 59.13 58.37 58.62 1532500 58.62 up up correct
VFH.US Vanguard Financials Index Fund ETF Shares 20240725 0 104.28 106.07 104.18 104.73 349900 104.73 up up correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20240725 0 67.03 67.75 66.81 67.17 4915300 67.17 up up correct
VGT.US Vanguard World Fund 20240725 0 559.51 568.23 547.26 554.99 664500 554.99 down down correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20240725 0 274.01 278.07 273.55 273.55 130700 273.55 down down correct
VIDI.US ETF Series Solutions 20240725 0 24.83 25.04 24.81 24.85 20000 24.85 up up correct
VIG.US Vanguard Specialized Funds 20240725 0 186.1 188.48 185.95 186.11 931700 186.11 up up correct
VIOG.US Vanguard S&P Small 20240725 0 117.22 120.32 117.22 118.52 97500 118.52 up up correct
VIOO.US Vanguard Admiral Funds 20240725 0 105.33 108 105.33 106.64 170900 106.64 up down incorrect
VIOV.US Vanguard S&P Small 20240725 0 90.31 92.73 90.31 91.5 63100 91.5 up up correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20240725 0 239.54 245.13 239.54 241.28 69200 241.28 up up correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20240725 0 175.74 177.79 175.74 176.24 50555 176.24 up up correct
VNLA.US Janus Henderson Short Duration Income ETF 20240725 0 48.66 48.69 48.65 48.66 177400 48.66
VNMC.US Natixis ETF Trust II 20240725 0 35.905 35.905 35.905 35.905 12 35.905
VNQ.US Vanguard Specialized Funds 20240725 0 88.65 89.68 87.84 88.03 4723200 88.03 down up incorrect
VNSE.US Natixis ETF Trust II 20240725 0 32.4 32.4 32.4 32.4 0 32.4
VO.US Vanguard Mid 20240725 0 245.73 249.8 245.39 246.13 494700 246.13 up down incorrect
VOE.US Vanguard Mid 20240725 0 155.22 157.63 155.12 155.71 340700 155.71 up up correct
VOO.US Vanguard S&P 500 ETF 20240725 0 497.55 503.14 493.92 494.78 5646600 494.78 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20240725 0 324.47 327.88 318.15 321.01 220100 321.01 down down correct
VOOV.US Vanguard Admiral Funds 20240725 0 180.32 182.74 180.23 180.65 162300 180.65 up down incorrect
VOT.US Vanguard Mid 20240725 0 228.59 232.19 227.34 228.6 227200 228.6 up down incorrect
VOX.US Vanguard Communication Services Index Fund ETF Shares 20240725 0 133.52 134.62 131.86 131.86 225900 131.86 down down correct
VPC.US ETFis Series Trust I 20240725 0 22.94 22.97 22.905 22.97 9571 22.97 up up correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20240725 0 73.67 74.4 73.38 73.71 473300 73.71 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20240725 0 155.24 156.14 152.83 153.5 199500 153.5 down down correct
VRAI.US Virtus Real Asset Income ETF 20240725 0 23.85 23.869 23.85 23.869 400 23.869 up up correct
VRP.US Invesco Variable Rate Preferred ETF 20240725 0 23.84 23.96 23.84 23.89 305722 23.89 up up correct
VSLU.US ETF Opportunities Trust 20240725 0 33.77 34.1 33.515 33.7 149000 33.7 down down correct
VSS.US Vanguard FTSE All 20240725 0 117.92 119.25 117.71 118.4 203500 118.4 up up correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20240725 0 112.49 113.75 111.86 112.25 1196000 112.25 down down correct
VTEB.US Vanguard Tax 20240725 0 50.42 50.46 50.34 50.36 3912300 50.36 down down correct
VTI.US Vanguard Index Funds 20240725 0 267.7 271.07 265.945 266.5 3237817 266.5 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20240725 0 164.24 166.6 164.11 164.82 2330900 164.82 up up correct
VUG.US Vanguard Growth Index Fund ETF Shares 20240725 0 362.6 366.39 355.7 358.68 1162474 358.68 down down correct
VUSE.US Vident Core U.S. Equity Fund 20240725 0 54.1 54.886 54.002 54.07 12000 54.07 down down correct
VV.US Vanguard Large 20240725 0 248.17 251 246.67 246.89 245200 246.89 down up incorrect
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20240725 0 43.21 43.55 43.1 43.24 9856100 43.24 up up correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20240725 0 174.39 178.87 174.35 176.01 852600 176.01 up up correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20240725 0 121.61 123.28 121.49 122.05 1018200 122.05 up down incorrect
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20240725 0 31.998 33.025 31.45 31.55 31100 31.55 down down correct
WBIF.US Absolute Shares Trust 20240725 0 28.818 28.818 28.818 28.818 100 28.818
WBIG.US WBI BullBear Yield 3000 ETF 20240725 0 23.89 24.04 23.89 23.993 573 23.993 up up correct
WBIL.US WBI BullBear Quality 3000 ETF 20240725 0 32.946 32.946 32.946 32.946 100 32.946
WBIY.US WBI Power Factor High Dividend ETF 20240725 0 30.09 30.235 30.09 30.098 700 30.098 up up correct
WDIV.US SPDR Index Shares Funds 20240725 0 61.44 62.08 61.44 61.69 41010 61.69 up up correct
WEAT.US Teucrium Wheat 20240725 0 5.06 5.07 5.02 5.03 763000 5.03 down down correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20240725 0 15.28 15.97 14.46 15.02 758700 15.02 down up incorrect
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20240725 0 7.2 7.585 6.86 7.32 432900 7.32 up up correct
WFH.US Direxion Work From Home ETF 20240725 0 53.95 55.143 53.95 54.566 1300 54.566 up down incorrect
WIP.US SPDR FTSE International Government Inflation 20240725 0 38.46 38.61 38.28 38.56 32100 38.56 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20240725 0 36.32 36.5 36.07 36.07 2700 36.07 down up incorrect
WPS.US iShares Trust 20240725 0 26.95 27.17 26.95 27.03 10800 27.03 up up correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20240725 0 35.72 36.03 35.71 35.85 8900 35.85 up up correct
WWJD.US Inspire International ESG ETF 20240725 0 29.76 30.39 29.65 29.82 23700 29.82 up up correct
XAR.US SPDR S&P Aerospace & Defense ETF 20240725 0 145.96 149.86 145.96 147.67 146500 147.67 up up correct
XBI.US SPDR S&P Biotech ETF 20240725 0 99.71 102.55 99.32 100.98 12543100 100.98 up up correct
XCEM.US Columbia EM Core ex 20240725 0 31.84 31.968 31.48 31.7 283300 31.7 down down correct
XCLR.US Global X S&P 500® Collar 95 20240725 0 30.5401 30.5401 30.4889 30.4889 312 30.4889 down down correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20240725 0 92.54 96.99 92.54 96.21 41100 96.21 up up correct
XHB.US SPDR S&P Homebuilders ETF 20240725 0 111.64 115.43 110.93 113.1 2156000 113.1 up up correct
XHE.US SPDR Series Trust 20240725 0 87.8 88.17 86.35 86.35 27400 86.35 down down correct
XHS.US SPDR Series Trust 20240725 0 96 98.07 96 96.86 10500 96.86 up up correct
XITK.US SPDR Series Trust 20240725 0 144.12 146.265 144.12 146.265 800 146.265 up up correct
XLB.US Materials Select Sector SPDR Fund 20240725 0 89.2 90.95 89.12 89.86 5026000 89.86 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20240725 0 83.32 83.79 82.14 82.16 7788500 82.16 down down correct
XLE.US The Select Sector SPDR Trust 20240725 0 90.4 92.19 89.97 91.9 18218702 91.9 up up correct
XLF.US Financial Select Sector SPDR Fund 20240725 0 42.66 43.365 42.65 42.74 44861992 42.74 up up correct
XLG.US Invesco S&P 500 Top 50 ETF 20240725 0 44.97 45.43 44.28 44.58 1998029 44.58 down down correct
XLI.US Industrial Select Sector SPDR Fund 20240725 0 123.35 126.1 123.03 124.18 14738900 124.18 up down incorrect
XLK.US Technology Select Sector SPDR Fund 20240725 0 215.65 218.87 210.46 213.57 10579000 213.57 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20240725 0 78.06 78.88 77.7 77.7 15686270 77.7 down down correct
XLRE.US The Real Estate Select Sector SPDR Fund 20240725 0 40.5 40.93 39.9729 40.06 8353398 40.06 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20240725 0 49.47 50.06 49.07 49.183 49000 49.183 down down correct
XLU.US The Select Sector SPDR Trust 20240725 0 71.4 71.78 70.18 70.48 13333000 70.48 down down correct
XLV.US Health Care Select Sector SPDR Fund 20240725 0 149.42 151.53 148.96 149.12 11472800 149.12 down down correct
XLY.US The Select Sector SPDR Trust 20240725 0 181.27 183.76 180.04 180.59 5120411 180.59 down down correct
XME.US SPDR Series Trust 20240725 0 61.15 62.54 60.52 61.74 1785500 61.74 up up correct
XMHQ.US Invesco S&P MidCap Quality ETF 20240725 0 98.92 100.76 98.04 99.12 284600 99.12 up up correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20240725 0 57.31 58.37 57.31 57.79 27900 57.79 up up correct
XMMO.US Invesco S&P MidCap Momentum ETF 20240725 0 115.62 117.75 114.65 115.64 365900 115.64 up up correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20240725 0 54.45 55.82 54.45 55.2 14000 55.2 up up correct
XNTK.US SPDR NYSE Technology ETF 20240725 0 184.47 186.83 182 183.2 13900 183.2 down up incorrect
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20240725 0 142.82 145.38 141.94 144.39 2919000 144.39 up up correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20240725 0 50.4503 50.68 50.1627 50.1627 3254 50.1627 down down correct
XRT.US SPDR S&P Retail ETF 20240725 0 74.99 76.43 74.79 75.68 3686200 75.68 up up correct
XPH.US SPDR Series Trust 20240725 0 42.35 43.15 42.35 42.75 36800 42.75 up up correct
XPND.US First Trust Exchange 20240725 0 26.355 26.94 26.355 26.488 400 26.488 up down incorrect
XPP.US ProShares Ultra FTSE China 50 20240725 0 14.04 14.18 13.97 13.97 12700 13.97 down down correct
XRLV.US Invesco S&P 500 ex 20240725 0 50.346 50.346 50.346 50.346 116 50.346
XRMI.US Global X S&P 500® Risk Managed Income ETF 20240725 0 18.69 18.69 18.54 18.59 14200 18.59 down up incorrect
XSD.US SPDR Series Trust 20240725 0 240.13 244.84 235.1 236.86 311800 236.86 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20240725 0 46.87 48 46.87 47.51 47900 47.51 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20240725 0 64.63 66.36 64.55 65.39 656600 65.39 up up correct
XSOE.US WisdomTree Emerging Markets ex 20240725 0 30.2 30.65 30.06 30.16 98300 30.16 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20240725 0 56.61 58.06 56.56 57.43 136000 57.43 up up correct
XSW.US SPDR S&P Software & Services ETF 20240725 0 153.79 157.14 152.43 154.91 3600 154.91 up up correct
XTL.US SPDR Series Trust 20240725 0 81.73 82.93 81.73 81.81 3800 81.81 up up correct
XTN.US SPDR S&P Transportation ETF 20240725 0 78.38 81.67 78.38 80.35 6700 80.35 up up correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20240725 0 21.087 21.087 21.087 21.087 0 21.087
XYLD.US Global X Funds 20240725 0 39.99 40.34 39.81 39.91 496600 39.91 down down correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20240725 0 30.45 30.79 30.31 30.435 11900 30.435 down down correct
YANG.US Direxion Shares ETF Trust 20240725 0 9.26 9.31 9.11 9.29 7237100 9.29 up up correct
YCL.US ProShares Ultra Yen 20240725 0 22 22.19 21.9 22.01 136600 22.01 up up correct
YCS.US ProShares UltraShort Yen 20240725 0 87.93 88.26 86.915 87.8 14630 87.8 down down correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20240725 0 20.65 20.97 20.5 20.53 3947500 20.53 down up incorrect
YLD.US Principal Exchange 20240725 0 19.23 19.339 19.17 19.24 25300 19.24 up up correct
YOLO.US AdvisorShares Trust 20240725 0 3.43 3.51 3.41 3.43 27500 3.43
YXI.US ProShares Short FTSE China 50 20240725 0 17.69 17.73 17.62 17.71 8600 17.71 up up correct
YYY.US Amplify ETF Trust 20240725 0 11.91 11.97 11.9 11.91 165900 11.91
ZHDG.US ZEGA Buy and Hedge ETF 20240725 0 19.45 19.45 19.28 19.28 2475 19.28 down down correct
ZIG.US ETF Series Solutions 20240725 0 38.75 39.425 38.75 39.27 900 39.27 up up correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20240725 0 74.41 75.36 74.28 74.64 614400 74.64 up up correct
ZSL.US ProShares Trust II 20240725 0 12.39 12.44 12.14 12.25 1495200 12.25 down down correct
ZZZ.US TEST TICKER FOR UTP 20240725 0 24.2 24.2 24.2 24.2 67 24.2

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