CollectAI

close-nyse_etfs

2024/10/18

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20241018 0 25.14 25.14 25.085 25.105 4600 25.105 down up incorrect
AAAU.US Goldman Sachs Physical Gold ETF 20241018 0 26.77 26.91 26.76 26.9 2131100 26.9 up up correct
ABEQ.US Absolute Core Strategy ETF 20241018 0 33.05 33.29 33.05 33.285 2000 33.285 up up correct
ACES.US ALPS Clean Energy ETF 20241018 0 28.44 28.52 28.23 28.5 130900 28.5 up up correct
ACTV.US Two Roads Shared Trust 20241018 0 34.62 34.8 34.62 34.799 5700 34.799 up up correct
ACVF.US ETF Opportunities Trust 20241018 0 44.499 44.599 44.499 44.558 5200 44.558 up up correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20241018 0 16.223 16.223 16.205 16.205 500 16.205 down down correct
AFK.US VanEck Vectors Africa Index ETF 20241018 0 16.86 16.98 16.69 16.98 14500 16.98 up up correct
AFLG.US First Trust Active Factor Large Cap ETF 20241018 0 34.69 34.78 34.66 34.74 7500 34.74 up up correct
AFMC.US First Trust Active Factor Mid Cap ETF 20241018 0 32.86 32.94 32.83 32.852 2800 32.852 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20241018 0 31.42 31.43 31.25 31.27 3900 31.27 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20241018 0 99.63 99.68 99.5 99.52 4973000 99.52 down down correct
AGGY.US WisdomTree Trust 20241018 0 44.2 44.2101 44.145 44.15 51687 43.9885 down down correct
AGOX.US Adaptive Growth Opportunities ETF 20241018 0 29.75 29.75 28.25 29.42 37300 29.42 down down correct
AGQ.US ProShares Trust II 20241018 0 43.19 46.87 43.03 46.69 5186500 46.69 up down incorrect
AGZ.US iShares Agency Bond ETF 20241018 0 109.48 109.6 109.48 109.53 20600 109.53 up up correct
AHYB.US American Century ETF Trust 20241018 0 46.27 46.44 46.27 46.395 8500 46.395 up up correct
AIEQ.US AI Powered Equity ETF 20241018 0 38.437 38.59 38.437 38.5608 5469 38.5608 up up correct
ALTL.US Pacer Funds Trust 20241018 0 38.76 38.905 38.6955 38.8725 19601 38.8725 up up correct
AMAX.US Starboard Investment Trust 20241018 0 8.12 8.12 8.072 8.093 6800 8.0392 down down correct
AMLP.US ALPS ETF Trust 20241018 0 47.1 47.13 46.78 47.11 1029700 47.11 up up correct
AMNA.US ETRACS Alerian Midstream Energy Index ETN 20241018 0 49.49 49.49 49.49 49.49 100 49.49
AMND.US ETRACS Alerian Midstream Energy High Dividend Index ETN 20241018 0 49.688 49.688 49.688 49.688 100 49.688
AMOM.US QRAFT AI 20241018 0 43.88 43.93 43.6838 43.865 9443 43.865 down down correct
AMTR.US ETRACS Alerian Midstream Energy Total Return Index ETN 20241018 0 70.773 70.773 70.773 70.773 0 70.773
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20241018 0 17.86 17.94 17.86 17.94 2800 17.94 up up correct
AMZA.US InfraCap MLP ETF 20241018 0 40.84 41 40.5 41 23752 40.74 up up correct
ANEW.US ProShares Trust 20241018 0 45.775 45.775 45.775 45.775 100 45.775
AOA.US iShares Trust 20241018 0 78.89 78.97 78.75 78.87 94900 78.87 down down correct
AOK.US iShares Core Conservative Allocation ETF 20241018 0 38.39 38.39 38.33 38.37 42000 38.37 down up incorrect
AOM.US iShares Core Moderate Allocation ETF 20241018 0 44.63 44.72 44.62 44.71 83200 44.71 up up correct
AOR.US iShares Trust 20241018 0 58.98 59.04 58.91 59 68100 59 up up correct
ARB.US AltShares Trust 20241018 0 27.93 27.93 27.882 27.882 3900 27.882 down up incorrect
ARGT.US Global X Funds 20241018 0 71.37 71.71 70.5 71.71 111600 71.71 up up correct
ARKF.US ARK ETF Trust 20241018 0 31.39 31.92 31.39 31.9 558900 31.9 up down incorrect
ARKK.US ARK ETF Trust 20241018 0 47.38 48.04 47.305 48.03 4640200 48.03 up up correct
ARKW.US ARK Next Generation Internet ETF 20241018 0 87.81 88.826 87.62 88.66 71400 88.66 up up correct
ASEA.US Global X Funds 20241018 0 17.42 17.43 17.32 17.37 48500 17.37 down down correct
ASHR.US DBX ETF Trust 20241018 0 28 28 27.69 27.79 25517700 27.79 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20241018 0 28.79 28.79 28.35 28.54 37200 28.54 down down correct
ATFV.US Alger 35 ETF 20241018 0 23.27 23.27 23.236 23.236 1600 23.236 down down correct
AUSF.US Global X Funds 20241018 0 43.7 43.8 43.51 43.76 11000 43.76 up up correct
AVDE.US American Century ETF Trust 20241018 0 65.84 66 65.67 65.92 158200 65.92 up up correct
AVDV.US American Century ETF Trust 20241018 0 69.24 69.45 69.11 69.37 191300 69.37 up up correct
AVEM.US American Century ETF Trust 20241018 0 64.83 64.83 64.35 64.37 221700 64.37 down down correct
AVES.US Avantis® Emerging Markets Value ETF 20241018 0 51.39 51.559 51.337 51.4 13000 51.4 up up correct
AVIG.US Avantis Core Fixed Income ETF 20241018 0 41.86 41.86 41.77 41.78 139900 41.78 down down correct
AVIV.US Avantis International Large Cap 20241018 0 55.15 55.23 55.015 55.23 24800 55.23 up down incorrect
AVLV.US American Century ETF Trust 20241018 0 67.36 67.41 67.109 67.34 309000 67.34 down up incorrect
AVMU.US Avantis Core Municipal Fixed Income ETF 20241018 0 46.72 46.73 46.56 46.63 53898 46.63 down up incorrect
AVRE.US AVRE 20241018 0 46.36 46.5715 46.355 46.51 8959 46.51 up up correct
AVSF.US American Century ETF Trust 20241018 0 46.77 46.77 46.74 46.76 28100 46.76 down down correct
AVUS.US American Century ETF Trust 20241018 0 97.36 97.39 97.017 97.22 142600 97.22 down down correct
AVUV.US American Century ETF Trust 20241018 0 98.99 98.99 98.1001 98.19 622967 98.19 down down correct
AWAY.US ETFMG Travel Tech ETF 20241018 0 20.34 20.41 20.28 20.41 8800 20.41 up up correct
AZAJ.US AllianzIM U.S. Large Cap Buffer10 Jan ETF 20241018 0 35.37 35.38 35.3699 35.38 383 35.38 up up correct
AZAL.US AllianzIM U.S. Large Cap Buffer10 Jul ETF 20241018 0 39.07 39.152 39.07 39.152 342 39.152 up up correct
AZAO.US AllianzIM U.S. Large Cap Buffer10 Oct ETF 20241018 0 37.915 37.99 37.87 37.9618 12966 37.9618 up up correct
AZBJ.US AllianzIM U.S. Large Cap Buffer20 Jan ETF 20241018 0 33.14 33.21 33.12 33.15 7296 33.15 up up correct
AZBL.US AllianzIM U.S. Large Cap Buffer20 Jul ETF 20241018 0 34.73 34.8 34.72 34.775 6364 34.775 up down incorrect
AZBO.US AllianzIM U.S. Large Cap Buffer20 Oct ETF 20241018 0 35.27 35.36 35.24 35.2901 98816 35.2901 up down incorrect
BAB.US Invesco Exchange 20241018 0 27.09 27.12 27.05 27.09 95538 27.0021
BAR.US GraniteShares Gold Trust 20241018 0 26.73 26.865 26.72 26.86 563400 26.86 up up correct
BATT.US Amplify ETF Trust 20241018 0 9.29 9.332 9.28 9.31 27700 9.31 up up correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20241018 0 30.39 30.56 30.38 30.55 1700 30.55 up up correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20241018 0 96.8 96.98 96.797 96.884 800 96.884 up up correct
BBP.US ETFis Series Trust I 20241018 0 63.72 63.72 63.629 63.629 300 63.629 down up incorrect
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20241018 0 68.97 68.97 68.785 68.785 600 68.785 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20241018 0 32.25 32.29 32.14 32.27 14900 32.27 up up correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20241018 0 20.16 20.16 20.05 20.13 175300 20.13 down down correct
BCIM.US abrdn ETFs 20241018 0 23.61 23.695 23.54 23.694 3500 23.694 up up correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20241018 0 30.67 32.615 30.67 32.05 5100 32.05 up up correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20241018 0 19.006 19.006 19.006 19.006 200 19.006
BDRY.US ETF Managers Group Commodity Trust I 20241018 0 8.345 8.453 8.201 8.22 20600 8.22 down up incorrect
BEDZ.US AdvisorShares Hotel ETF 20241018 0 30.71 30.71 30.71 30.71 8 30.71
BERZ.US MicroSectors™ Solactive FANG & Innovation 20241018 0 16.7 16.86 16.58 16.7 84000 16.7
BETZ.US Roundhill Sports Betting & iGaming ETF 20241018 0 18.8 18.8 18.735 18.75 8800 18.75 down down correct
BFOR.US Barron's 400 ETF 20241018 0 73.89 73.89 73.68 73.72 3500 73.72 down down correct
BIBL.US Northern Lights Fund Trust IV 20241018 0 41.03 41.14 40.99 41 36900 41 down up incorrect
BIL.US SPDR Bloomberg Barclays 1 20241018 0 91.68 91.68 91.66 91.67 5286810 91.67 down down correct
BILS.US SPDR Series Trust 20241018 0 99.38 99.39 99.37 99.37 235765 99.37 down down correct
BITO.US ProShares Bitcoin Strategy ETF 20241018 0 19.29 19.665 19.27 19.52 10171100 19.52 up down incorrect
BITQ.US Exchange Traded Concepts Trust 20241018 0 14.84 15.55 14.84 15.47 115400 15.47 up up correct
BIV.US Vanguard Intermediate 20241018 0 77.04 77.08 76.95 76.96 1031500 76.96 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20241018 0 16.47 16.55 16.45 16.52 401000 16.52 up down incorrect
BKAG.US BNY Mellon Core Bond ETF 20241018 0 42.48 42.48 42.435 42.435 58200 42.435 down down correct
BKEM.US BNY Mellon ETF Trust 20241018 0 63.87 63.87 63.298 63.298 4700 63.298 down down correct
BKF.US iShares MSCI BRIC ETF 20241018 0 39.88 39.88 39.69 39.75 3100 39.75 down up incorrect
BKHY.US BNY Mellon High Yield Beta ETF 20241018 0 48.31 48.54 48.31 48.5 14187 48.5 up up correct
BKIE.US BNY Mellon International Equity ETF 20241018 0 77.5 77.58 77.35 77.555 10200 77.555 up up correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20241018 0 111.24 111.439 111.03 111.36 44800 111.36 up up correct
BKLN.US Invesco Exchange 20241018 0 21.17 21.18 21.15 21.16 18712920 20.9955 down down correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20241018 0 103.79 104.035 103.69 103.942 7100 103.942 up down incorrect
BKSE.US BNY Mellon ETF Trust 20241018 0 103.2 103.2 102.89 102.919 1300 102.919 down down correct
BKUI.US BNY Mellon ETF Trust 20241018 0 49.749 49.758 49.749 49.755 10000 49.755 up down incorrect
BLES.US Northern Lights Fund Trust IV 20241018 0 39.277 39.39 39.257 39.39 5700 39.39 up up correct
BLOK.US Amplify Transformational Data Sharing ETF 20241018 0 40.24 41.06 40.179 40.9 171600 40.9 up up correct
BLV.US Vanguard Long 20241018 0 72.74 72.89 72.6 72.6 352600 72.6 down down correct
BMED.US BlackRock Future Health ETF 20241018 0 26.369 26.369 26.369 26.369 100 26.369
BNDC.US FlexShares Core Select Bond Fund 20241018 0 22.41 22.42 22.4 22.4 5700 22.4 down down correct
BNDD.US BNDD 20241018 0 14.1455 14.1455 14.11 14.11 1476 14.0677 down down correct
BNO.US United States Brent Oil Fund LP 20241018 0 29.11 29.16 28.67 28.96 648600 28.96 down down correct
BOAT.US SonicShares Global Shipping ETF 20241018 0 33.52 33.74 33.43 33.524 15200 33.524 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20241018 0 8.05 8.08 7.97 8.04 12975700 8.04 down down correct
BOND.US PIMCO Active Bond Exchange 20241018 0 93.08 93.14 93 93.04 215500 93.04 down up incorrect
BOUT.US Innovator ETFs Trust 20241018 0 37.44 37.53 37.42 37.43 2900 37.43 down up incorrect
BRF.US VanEck Vectors ETF Trust 20241018 0 14.14 14.14 14.07 14.07 900 14.07 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20241018 0 65.07 65.07 63.23 63.54 48600 63.54 down down correct
BSV.US Vanguard Short 20241018 0 78.05 78.08 78.02 78.04 1499300 78.04 down up incorrect
BTAL.US AGFiQ U.S. Market Neutral Anti 20241018 0 19.62 19.63 19.49 19.49 115800 19.49 down down correct
BUL.US Pacer US Cash Cows Growth ETF 20241018 0 47.24 47.4 47.24 47.3973 1704 47.3973 up up correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20241018 0 148.33 149.29 146.76 147.87 105400 147.87 down down correct
BUZZ.US VanEck Vectors ETF Trust 20241018 0 22.19 22.36 22.19 22.34 12700 22.34 up up correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20241018 0 22.52 22.61 22.52 22.57 66500 22.57 up down incorrect
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20241018 0 26.59 26.62 26.54 26.6 2500 26.6 up up correct
BYLD.US iShares Yield Optimized Bond ETF 20241018 0 22.66 22.67 22.64 22.65 38900 22.65 down down correct
BZQ.US ProShares Trust 20241018 0 13.64 13.86 13.64 13.84 16500 13.84 up up correct
CANE.US Teucrium Sugar 20241018 0 12.88 12.93 12.75 12.78 36400 12.78 down down correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20241018 0 29.93 30.03 29.91 29.991 23000 29.991 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20241018 0 22.38 22.45 22.38 22.41 400 22.41 up up correct
CBSE.US Listed Funds Trust 20241018 0 31.79 31.85 31.762 31.762 1500 31.762 down down correct
CCOR.US Core Alternative ETF 20241018 0 27.385 27.51 27.385 27.51 2500 27.51 up up correct
CCRV.US iShares Commodity Curve Carry Strategy ETF 20241018 0 20.74 20.79 20.74 20.765 7400 20.765 up up correct
CEF.US Sprott Physical Gold and Silver Trust 20241018 0 25.45 25.8 25.44 25.78 1047500 25.78 up up correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20241018 0 20.788 20.788 20.788 20.788 200 20.788
CEW.US WisdomTree Emerging Currency Strategy Fund 20241018 0 19.89 19.89 18.4 18.41 3400 18.41 down down correct
CGW.US Invesco Exchange 20241018 0 60.59 60.64 60.36 60.61 18500 60.61 up up correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20241018 0 16.6 16.6 16.235 16.38 3547700 16.38 down down correct
CHGX.US ETF Series Solutions 20241018 0 39.19 39.32 39.19 39.282 7500 39.282 up down incorrect
CHIQ.US Global X MSCI China Consumer Disc ETF 20241018 0 21.09 21.09 20.73 20.76 76400 20.76 down down correct
CLDL.US Direxion Daily Cloud Computing Bull 2X Shares 20241018 0 11.41 11.48 11.391 11.43 1500 11.43 up up correct
CLNR.US IndexIQ ETF Trust 20241018 0 23.846 23.846 23.846 23.846 100 23.846
CLSM.US Cabana Target Leading Sector Moderate ETF 20241018 0 21.52 21.58 21.52 21.558 47700 21.558 up up correct
CMBS.US iShares Trust 20241018 0 48.09 48.13 47.92 47.93 20300 47.93 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20241018 0 49.18 49.23 49.055 49.17 39900 49.17 down down correct
CMF.US iShares Trust 20241018 0 57.74 57.77 57.68 57.75 281900 57.75 up up correct
CN.US Xtrackers MSCI All China Equity ETF 20241018 0 0.17 0.17 0.155 0.16 35500 0.16 down down correct
CNBS.US Amplify ETF Trust 20241018 0 4.44 4.49 4.42 4.468 9500 4.468 up up correct
CNRG.US SPDR Kensho Clean Power ETF 20241018 0 61.09 61.51 61.06 61.27 8100 61.27 up up correct
CNXT.US VanEck Vectors ChinaAMC SME 20241018 0 29.6 29.65 29.17 29.49 183100 29.49 down down correct
COM.US Direxion Shares ETF Trust 20241018 0 28.89 29 28.89 28.98 61600 28.98 up up correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20241018 0 20.19 20.19 20.127 20.186 7500 20.186 down up incorrect
COPX.US Global X Copper Miners ETF 20241018 0 46.05 46.05 45.62 45.81 736300 45.81 down down correct
CORN.US Teucrium Commodity Trust 20241018 0 17.77 17.77 17.55 17.58 68000 17.58 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20241018 0 98 98.07 97.87 97.87 21300 97.87 down down correct
CPER.US United States Copper Index Fund LP 20241018 0 27.59 27.62 27.41 27.58 270000 27.58 down down correct
CQQQ.US Invesco China Technology ETF 20241018 0 42.07 42.07 41.36 41.53 872100 41.53 down up incorrect
CRAK.US VanEck Vectors ETF Trust 20241018 0 32.96 33.098 32.82 32.925 4200 32.925 down down correct
CRBN.US iShares Trust 20241018 0 197.8 197.93 197.47 197.78 3900 197.78 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20241018 0 14.42 15 14.42 15 67700 15 up up correct
CRUZ.US Defiance Hotel Airline and Cruise ETF 20241018 0 24.69 24.77 24.582 24.75 15900 24.75 up down incorrect
CSD.US Invesco S&P Spin 20241018 0 83.24 83.24 82.98 83.09 900 83.09 down down correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20241018 0 21.149 21.149 21.149 21.149 100 21.149
CURE.US Direxion Shares ETF Trust 20241018 0 127.5 130.33 127.1 129.71 22900 129.71 up up correct
CUT.US Invesco MSCI Global Timber ETF 20241018 0 34.37 34.37 34.2 34.3 5100 34.3 down up incorrect
CVY.US Invesco Zacks Multi 20241018 0 26.39 26.39 26.32 26.34 2300 26.34 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20241018 0 77.58 77.7 77.48 77.7 234500 77.7 up down incorrect
CWEB.US Direxion Shares ETF Trust 20241018 0 41.29 41.4 39.54 39.95 1087900 39.95 down down correct
CWI.US SPDR MSCI ACWI ex 20241018 0 30.09 30.17 29.96 30.16 71500 30.16 up up correct
CWS.US AdvisorShares Focused Equity ETF 20241018 0 69.87 70.25 69.87 70.238 31800 70.238 up up correct
CZA.US Invesco Zacks Mid 20241018 0 110.24 110.4 110.17 110.4 1700 110.4 up up correct
DAT.US ProShares Big Data Refiners ETF 20241018 0 37.12 37.26 37.12 37.249 1300 37.249 up up correct
DBA.US Invesco DB Multi 20241018 0 25.56 25.6 25.4 25.4 190900 25.4 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20241018 0 35.24 35.3 35.21 35.28 14600 35.28 up up correct
DBB.US Invesco DB Multi 20241018 0 20.61 20.69 20.55 20.69 48100 20.69 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20241018 0 22.37 22.39 22.2 22.33 538400 22.33 down down correct
DBE.US Invesco DB Energy Fund 20241018 0 18.88 18.88 18.66 18.78 11800 18.78 down down correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20241018 0 42.27 42.39 42.2 42.39 308600 42.39 up down incorrect
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20241018 0 26.65 26.65 26.42 26.47 5100 26.47 down down correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20241018 0 42.45 42.75 42.35 42.69 14200 42.69 up down incorrect
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20241018 0 46.908 46.908 46.908 46.908 200 46.908
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20241018 0 73.25 73.36 72.95 73.1 31600 73.1 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20241018 0 27.58 27.69 27.58 27.65 333700 27.65 up up correct
DBO.US Invesco DB Oil Fund 20241018 0 14.27 14.3 14.04 14.19 431800 14.19 down down correct
DBP.US Invesco DB Precious Metals Fund 20241018 0 65.75 66.52 65.75 66.51 9600 66.51 up up correct
DDM.US ProShares Ultra Dow30 20241018 0 99.51 99.92 98.6 99.63 233500 99.63 up down incorrect
DEED.US First Trust TCW Securitized Plus ETF 20241018 0 21.34 21.35 21.32 21.335 12348 21.2344 down up incorrect
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20241018 0 30.17 30.182 30.17 30.182 400 30.182 up up correct
DEEP.US Roundhill Acquirers Deep Value ETF 20241018 0 36 36 35.8 35.898 3100 35.898 down down correct
DEM.US WisdomTree Trust 20241018 0 43.85 43.85 43.49 43.55 796200 43.55 down up incorrect
DES.US WisdomTree U.S. SmallCap Dividend Fund 20241018 0 35.38 35.4999 35.12 35.16 71278 35.0513 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20241018 0 55.65 55.72 55.52 55.715 4700 55.715 up up correct
DEW.US WisdomTree Global High Dividend Fund 20241018 0 55.29 55.34 55.08 55.34 2900 55.34 up up correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20241018 0 35.06 35.097 34.96 35.05 1025100 35.05 down down correct
DFAE.US Dimensional ETF Trust 20241018 0 27.43 27.43 27.24 27.26 369400 27.26 down down correct
DFAI.US Dimensional International Core Equity Market ETF 20241018 0 31.19 31.23 31.105 31.21 667800 31.21 up up correct
DFAS.US Dimensional U.S. Small Cap ETF 20241018 0 66.51 66.51 66.049 66.07 185600 66.07 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20241018 0 56.92 56.92 56.488 56.61 170200 56.61 down up incorrect
DFAU.US Dimensional US Core Equity Market ETF 20241018 0 40.47 40.55 40.39 40.48 472200 40.48 up up correct
DFCF.US Dimensional ETF Trust 20241018 0 42.69 42.72 42.66 42.68 546200 42.4748 down down correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20241018 0 61.57 61.69 61.56 61.68 6600 61.68 up up correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20241018 0 39.37 39.63 38.69 39.16 148300 39.16 down down correct
DFIP.US Dimensional ETF Trust 20241018 0 41.9 41.93 41.88 41.89 22400 41.7841 down down correct
DFIV.US DFIV 20241018 0 37.6 37.62 37.435 37.61 318800 37.61 up up correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20241018 0 78 78.2 77.92 78.18 6800 78.18 up down incorrect
DFNM.US Dimensional ETF Trust 20241018 0 48.37 48.39 48.31 48.35 51000 48.2143 down down correct
DFSD.US Dimensional ETF Trust 20241018 0 47.67 47.698 47.66 47.67 242800 47.4014
DFUS.US Dimensional U.S. Equity ETF 20241018 0 63.44 63.53 63.26 63.46 186800 63.46 up down incorrect
DGP.US DB Gold Double Long ETN 20241018 0 70.7 71.48 70.5 71.18 16500 71.18 up up correct
DGRO.US iShares Core Dividend Growth ETF 20241018 0 63.94 63.956 63.64 63.89 1245500 63.89 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20241018 0 52.67 52.73 52.51 52.51 178300 52.51 down down correct
DGT.US SPDR Series Trust 20241018 0 137.96 138.34 137.94 138.25 2400 138.25 up up correct
DGZ.US DB Gold Short ETN 20241018 0 8.48 8.48 8.04 8.04 400 8.04 down down correct
DHS.US WisdomTree U.S. High Dividend Fund 20241018 0 96.1 96.19 95.771 96.07 16465 95.8568 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20241018 0 432.26 433.2 430.33 432.64 2303743 432.64 up up correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20241018 0 18.19 18.19 18.15 18.18 32800 18.18 down down correct
DIG.US ProShares Ultra Oil & Gas 20241018 0 40.62 40.74 39.94 40.49 55800 40.49 down up incorrect
DIM.US WisdomTree International MidCap Dividend Fund 20241018 0 64.84 65.02 64.84 65.02 1300 65.02 up up correct
DIV.US Global X SuperDividend U.S. ETF 20241018 0 18.73 18.73 18.66 18.73 80200 18.73
DIVO.US Amplify ETF Trust 20241018 0 41.79 41.86 41.63 41.82 237003 41.6512 up down incorrect
DIVS.US SmartETFs Dividend Builder ETF 20241018 0 30.36 30.3882 30.36 30.3882 378 30.3882 up up correct
DIVZ.US Listed Funds Trust 20241018 0 33.5 33.61 33.46 33.61 11400 33.61 up down incorrect
DJCB.US ETRACS Bloomberg Commodity Index Total ReturnSM ETN Series B 20241018 0 20.835 20.835 20.835 20.835 0 20.835
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20241018 0 53.21 53.296 53.024 53.284 10000 53.284 up up correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20241018 0 31.67 31.7 31.53 31.67 21300 31.67
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20241018 0 80.23 80.4473 80.11 80.39 73139 80.2832 up up correct
DLS.US WisdomTree International SmallCap Dividend Fund 20241018 0 67.18 67.23 67.07 67.18 16900 67.18
DMCY.US The Advisors Inner Circle Fund III 20241018 0 26.798 26.808 26.798 26.808 600 26.808 up up correct
DMDV.US ETF Series Solutions 20241018 0 23.625 23.625 23.625 23.625 0 23.625
DNL.US WisdomTree Global ex 20241018 0 38.69 38.81 38.69 38.78 38200 38.78 up up correct
DOG.US ProShares Short Dow30 20241018 0 26.3 26.42 26.24 26.27 1257100 26.27 down down correct
DOL.US WisdomTree International LargeCap Dividend Fund 20241018 0 53.09 53.32 53.09 53.31 8300 53.31 up up correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20241018 0 52.29 52.34 52.08 52.3 88838 52.2333 up down incorrect
DPST.US Direxion Shares ETF Trust 20241018 0 119.25 119.78 113.91 114.71 927000 114.71 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20241018 0 10.63 10.925 10.595 10.75 3630900 10.75 up up correct
DRN.US Direxion Shares ETF Trust 20241018 0 13.19 13.34 12.99 13.34 481400 13.34 up up correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20241018 0 23.39 23.73 23.11 23.11 108100 23.11 down down correct
DSCF.US Discipline Fund ETF 20241018 0 23.26 23.27 23.26 23.27 7500 23.27 up up correct
DSI.US iShares MSCI KLD 400 Social ETF 20241018 0 110.43 110.51 110.18 110.41 42600 110.41 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20241018 0 57.35 57.49 57.21 57.44 850500 57.44 up up correct
DSTX.US ETF Series Solutions 20241018 0 25.07 25.095 25.07 25.095 200 25.095 up up correct
DTD.US WisdomTree U.S. Total Dividend Fund 20241018 0 78.3 78.48 78.1799 78.4075 11903 78.1937 up up correct
DTEC.US ALPS Disruptive Technologies ETF 20241018 0 44.11 44.285 44.11 44.271 5000 44.271 up down incorrect
DTH.US WisdomTree International High Dividend Fund 20241018 0 40.43 40.5 40.36 40.45 35100 40.45 up up correct
DUG.US ProShares UltraShort Oil & Gas 20241018 0 9.43 9.6 9.4 9.47 198000 9.47 up down incorrect
DUSL.US Direxion Shares ETF Trust 20241018 0 69.92 69.925 68.83 69.9 12500 69.9 down up incorrect
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20241018 0 4.8 4.85 4.49 4.54 27529400 4.54 down down correct
DVYE.US iShares Inc. 20241018 0 28.5 28.5 28.32 28.36 31900 28.36 down down correct
DWM.US WisdomTree International Equity Fund 20241018 0 56.45 56.64 56.43 56.61 8500 56.61 up up correct
DWMF.US WisdomTree International Multifactor Fund 20241018 0 27.95 28.03 27.95 28.03 1500 28.03 up up correct
DWX.US SPDR S&P International Dividend ETF 20241018 0 37.75 37.76 37.69 37.75 15500 37.75
DXD.US ProShares Trust 20241018 0 26.36 26.6 26.25 26.31 687100 26.31 down down correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20241018 0 108.79 108.87 108.46 108.82 353700 108.82 up up correct
DYLD.US Two Roads Shared Trust 20241018 0 22.83 22.8432 22.74 22.8398 5590 22.7533 up up correct
DYNF.US BlackRock ETF Trust 20241018 0 51.01 51.13 50.9 51.05 1050700 51.05 up up correct
DZZ.US DB Gold Double Short ETN 20241018 0 1.72 1.72 1.6 1.66 5200 1.66 down up incorrect
EAGG.US iShares Trust 20241018 0 47.79 47.81 47.75 47.76 141800 47.76 down down correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20241018 0 27.15 27.15 27.07 27.1 5900 27.1 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20241018 0 32.11 32.11 32.01 32.09 8400 32.09 down down correct
EATZ.US AdvisorShares Restaurant ETF 20241018 0 27.41 27.4241 27.39 27.4241 522 27.4241 up up correct
EBLU.US Ecofin Global Water ESG Fund 20241018 0 49.87 49.87 49.65 49.7148 1674 49.7148 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20241018 0 20.59 20.62 20.57 20.57 137600 20.57 down up incorrect
ECLN.US First Trust EIP Carbon Impact ETF 20241018 0 29.38 29.549 29.33 29.549 1000 29.549 up up correct
ECNS.US iShares Trust 20241018 0 27.22 27.22 26.89 27 53200 27 down up incorrect
ECON.US Columbia Emerging Markets Consumer ETF 20241018 0 22.55 22.55 22.46 22.47 2000 22.47 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20241018 0 38.43 38.43 37.5 37.69 277639 37.69 down up incorrect
EDIV.US SPDR Index Shares Funds 20241018 0 37.42 37.52 37.31 37.33 35400 37.33 down up incorrect
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20241018 0 22.6 22.61 22.57 22.57 600 22.57 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20241018 0 36.59 36.629 36.455 36.61 19700 36.61 up up correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20241018 0 74.7 74.95 74.45 74.51 366700 74.51 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20241018 0 7.11 7.26 7.1 7.22 151200 7.22 up down incorrect
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20241018 0 25.56 25.58 25.49 25.55 23300 25.55 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20241018 0 46.17 46.18 45.87 45.92 30391600 45.92 down down correct
EEMD.US AAM S&P Emerging Markets High Dividend Value ETF 20241018 0 20.085 20.085 20.085 20.085 0 20.085
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20241018 0 17.32 17.32 17.28 17.29 5200 17.29 down down correct
EEMS.US iShares MSCI Emerging Markets Small 20241018 0 62.93 62.93 62.6 62.6 14100 62.6 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20241018 0 35.37 35.4 35.28 35.28 3200 35.28 down up incorrect
EES.US WisdomTree U.S. SmallCap Earnings Fund 20241018 0 54.37 54.37 53.88 53.92 18200 53.92 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20241018 0 60.87 60.87 60.54 60.54 1000 60.54 down down correct
EEV.US ProShares Trust 20241018 0 15.01 15.06 14.93 15.02 2700 15.02 up up correct
EFA.US iShares MSCI EAFE ETF 20241018 0 81.81 81.97 81.62 81.94 5863100 81.94 up up correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20241018 0 42.94 43.039 42.885 43.038 5900 43.038 up down incorrect
EFIV.US SPDR S&P 500 ESG ETF 20241018 0 56.74 56.75 56.53 56.69 16700 56.69 down up incorrect
EFIX.US First Trust TCW Emerging Markets Debt ETF 20241018 0 16.36 16.539 16.36 16.44 1500 16.3546 up down incorrect
EFO.US ProShares Ultra MSCI EAFE 20241018 0 48.18 48.18 48.18 48.18 100 48.18
EFU.US ProShares UltraShort MSCI EAFE 20241018 0 7.03 7.03 7.03 7.03 100 7.03
EFZ.US ProShares Short MSCI EAFE 20241018 0 15.68 15.7 15.64 15.64 3200 15.64 down down correct
EIDO.US iShares MSCI Indonesia ETF 20241018 0 22.55 22.59 22.55 22.56 158500 22.56 up up correct
EINC.US VanEck Vectors Energy Income ETF 20241018 0 88.99 89 88.54 88.74 7300 88.74 down down correct
EIRL.US iShares Trust 20241018 0 68.15 68.81 68.15 68.7 8400 68.7 up up correct
EIS.US iShares MSCI Israel ETF 20241018 0 67.97 68 67.55 68 18600 68 up up correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20241018 0 31.67 31.67 31.48 31.48 2000 31.48 down down correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20241018 0 25.63 25.63 25.57 25.57 2000 25.57 down down correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20241018 0 26.96 27.32 26.914 27.08 3431 26.9537 up up correct
ELQD.US iShares Trust 20241018 0 83.48 83.48 83.333 83.333 100 83.333 down down correct
EMBD.US Global X Emerging Markets Bond ETF 20241018 0 23.32 23.43 23.23 23.315 46000 23.315 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20241018 0 24.65 24.68 24.65 24.654 11500 24.654 up up correct
EMLC.US VanEck Vectors ETF Trust 20241018 0 24.55 24.58 24.46 24.46 437100 24.46 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20241018 0 34.49 34.58 34.36 34.57 225000 34.57 up down incorrect
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20241018 0 28.38 28.4 28.32 28.34 7600 28.34 down down correct
EMNT.US EMNT 20241018 0 98.824 98.83 98.812 98.82 2900 98.82 down down correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20241018 0 38.96 39.09 38.739 38.81 44000 38.81 down down correct
EMSG.US DBX ETF Trust 20241018 0 29.03 29.03 28.51 28.547 800 28.547 down down correct
EMTY.US ProShares Trust 20241018 0 13.33 13.33 13.265 13.265 300 13.265 down up incorrect
ENFR.US Alerian Energy Infrastructure ETF 20241018 0 29.56 29.61 29.39 29.61 9000 29.61 up up correct
ENTR.US EntrepreneurShares Series Trust 20241018 0 16.87 16.87 16.7286 16.77 25173 16.77 down up incorrect
EOCT.US Innovator ETFs Trust 20241018 0 26.93 26.93 26.88 26.8948 41514 26.8948 down down correct
EPHE.US iShares MSCI Philippines ETF 20241018 0 28.85 28.92 28.7 28.85 18300 28.85
EPI.US WisdomTree India Earnings Fund 20241018 0 48.86 48.88 48.67 48.71 1331600 48.71 down down correct
EPOL.US iShares Trust 20241018 0 23.3 23.34 23.2 23.25 212700 23.25 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20241018 0 47.91 47.98 47.76 47.93 138300 47.93 up up correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20241018 0 61.19 61.25 61.04 61.18 23900 61.18 down down correct
EPU.US iShares MSCI Peru ETF 20241018 0 44.07 44.58 44.07 44.55 49100 44.55 up up correct
EPV.US ProShares UltraShort FTSE Europe 20241018 0 7.1 7.12 7.06 7.07 24300 7.07 down up incorrect
EQAL.US Invesco Russell 1000 Equal Weight ETF 20241018 0 49.51 49.63 49.45 49.59 7800 49.59 up up correct
EQL.US ALPS Equal Sector Weight ETF 20241018 0 128.92 129.34 128.78 129.32 8900 129.32 up up correct
EQUL.US IndexIQ ETF Trust 20241018 0 27.511 27.511 27.511 27.511 100 27.511
EQWL.US Invesco Exchange 20241018 0 104.24 104.37 103.76 104.26 29100 104.26 up up correct
ERTH.US Invesco Exchange 20241018 0 42.71 42.83 42.55 42.83 12600 42.83 up up correct
ERX.US Direxion Shares ETF Trust 20241018 0 62.54 62.92 61.51 62.4 439000 62.4 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20241018 0 22.9 23.27 22.77 22.95 269100 22.95 up down incorrect
ESBA.US Empire State Realty OP L.P 20241018 0 11.2 11.245 10.98 11 31477 11 down down correct
ESGA.US American Century Sustainable Equity ETF 20241018 0 71.25 71.39 71.17 71.314 8600 71.314 up up correct
ESGB.US IndexIQ Active ETF Trust 20241018 0 21.365 21.365 21.365 21.365 100 21.365
ESGN.US Columbia ETF Trust I 20241018 0 31.63 31.68 31.61 31.674 1213 31.674 up up correct
EVNT.US EVNT 20241018 0 10.675 10.675 10.675 10.675 100 10.675
ESGS.US Columbia ETF Trust I 20241018 0 48.11 48.11 47.84 47.9221 7746 47.9221 down down correct
ESGY.US American Century Sustainable Growth ETF 20241018 0 56.32 56.32 56.266 56.266 1100 56.266 down down correct
ETHO.US Etho Climate Leadership U.S. ETF 20241018 0 60.53 60.535 60.3507 60.4281 18997 60.4281 down down correct
EUDG.US WisdomTree Trust 20241018 0 33.32 33.32 33.135 33.245 3100 33.245 down down correct
EUM.US ProShares Short MSCI Emerging Markets 20241018 0 12.43 12.52 12.43 12.51 16300 12.51 up up correct
EUO.US ProShares Trust II 20241018 0 31.59 31.62 31.5 31.55 19200 31.55 down down correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20241018 0 27.01 27.13 26.88 27.11 8900 27.11 up down incorrect
EUSA.US iShares MSCI USA Equal Weighted ETF 20241018 0 97.28 97.62 97.06 97.59 22800 97.59 up up correct
EUSB.US iShares Trust 20241018 0 43.71 43.74 43.59 43.597 13000 43.597 down up incorrect
EUSC.US WisdomTree Trust 20241018 0 39.1 39.113 39.1 39.113 700 39.113 up up correct
EVX.US VanEck Vectors ETF Trust 20241018 0 184.48 185.38 184.48 185.38 1100 185.38 up up correct
EWA.US iShares MSCI Australia ETF 20241018 0 26.56 26.61 26.46 26.56 552400 26.56
EWC.US iShares MSCI Canada ETF 20241018 0 41.98 42.12 41.84 42.04 1070100 42.04 up up correct
EWD.US iShares MSCI Sweden ETF 20241018 0 41.16 41.21 41.03 41.2 42700 41.2 up up correct
EWG.US iShares MSCI Germany ETF 20241018 0 33.33 33.41 33.26 33.36 759100 33.36 up up correct
EWH.US iShares Inc. 20241018 0 18.28 18.28 18.15 18.2 2163400 18.2 down down correct
EWI.US iShares MSCI Italy ETF 20241018 0 39.02 39.2 38.95 39.19 168200 39.19 up up correct
EWJ.US iShares MSCI Japan ETF 20241018 0 69.99 70.13 69.92 70.13 2005800 70.13 up up correct
EWK.US iShares MSCI Belgium ETF 20241018 0 20.42 20.56 20.4 20.56 5900 20.56 up up correct
EWL.US iShares MSCI Switzerland ETF 20241018 0 51.34 51.55 51.24 51.51 119800 51.51 up up correct
EWM.US iShares MSCI Malaysia ETF 20241018 0 25.88 25.94 25.87 25.92 337100 25.92 up up correct
EWN.US iShares MSCI Netherlands ETF 20241018 0 48.41 48.57 48.27 48.55 13700 48.55 up up correct
EWO.US iShares MSCI Austria ETF 20241018 0 22.25 22.27 22.18 22.23 5900 22.23 down down correct
EWP.US iShares MSCI Spain ETF 20241018 0 34.47 34.62 34.39 34.61 84100 34.61 up up correct
EWQ.US iShares MSCI France ETF 20241018 0 39.24 39.27 39.14 39.25 953600 39.25 up up correct
EWS.US iShares MSCI Singapore ETF 20241018 0 22.16 22.16 22.04 22.11 4408600 22.11 down down correct
EWT.US iShares MSCI Taiwan ETF 20241018 0 57.02 57.02 56.54 56.66 3717300 56.66 down down correct
EWU.US iShares MSCI United Kingdom ETF 20241018 0 36.88 37.01 36.74 37.01 1146200 37.01 up up correct
EWV.US ProShares UltraShort MSCI Japan 20241018 0 9.98 9.99 9.94 9.94 10400 9.94 down down correct
EWW.US iShares MSCI Mexico ETF 20241018 0 54 54.47 53.89 54 1820600 54
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20241018 0 61.53 61.61 61.4 61.48 23600 61.48 down down correct
EWY.US iShares MSCI South Korea ETF 20241018 0 62.21 62.31 62.02 62.07 2411700 62.07 down down correct
EWZ.US iShares MSCI Brazil ETF 20241018 0 28.58 28.58 28.14 28.2 14186900 28.2 down up incorrect
EXI.US iShares Global Industrials ETF 20241018 0 150.05 150.35 149.74 150.07 8700 150.07 up up correct
EZA.US iShares MSCI South Africa ETF 20241018 0 50.33 50.72 50.32 50.54 91800 50.54 up up correct
EZJ.US ProShares Ultra MSCI Japan 20241018 0 39.86 39.9 39.86 39.87 500 39.87 up up correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20241018 0 63.81 63.81 63.51 63.66 12100 63.66 down down correct
FAN.US First Trust Global Wind Energy ETF 20241018 0 17.27 17.34 17.25 17.34 18200 17.34 up down incorrect
FAS.US Direxion Shares ETF Trust 20241018 0 149.29 150.1 146.66 149.42 423800 149.42 up up correct
FAZ.US Direxion Shares ETF Trust 20241018 0 6.84 6.94 6.79 6.83 11651880 6.83 down down correct
FBND.US Fidelity Total Bond ETF 20241018 0 46.14 46.23 46.11 46.14 937900 46.14
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20241018 0 172.15 173.22 171.69 172.99 20400 172.99 up up correct
FCG.US First Trust Natural Gas ETF 20241018 0 24.31 24.31 23.97 24.2 112900 24.2 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20241018 0 55.65 55.89 55.65 55.72 40700 55.72 up up correct
FCOR.US Fidelity Merrimack Street Trust 20241018 0 47.61 47.75 47.61 47.68 14800 47.68 up up correct
FDD.US First Trust Exchange 20241018 0 12.18 12.23 12.13 12.23 67300 12.23 up up correct
FDHY.US Fidelity High Yield Factor ETF 20241018 0 48.97 49.145 48.92 48.995 28200 48.995 up up correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20241018 0 87.76 88.18 87.57 87.93 49000 87.93 up down incorrect
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20241018 0 42.36 42.46 42.19 42.44 500900 42.44 up down incorrect
FDLO.US Fidelity Low Volatility Factor ETF 20241018 0 62.13 62.265 62.05 62.25 43400 62.25 up up correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20241018 0 66.52 66.52 66.18 66.25 5700 66.25 down down correct
FDMO.US Fidelity Momentum Factor ETF 20241018 0 68.06 68.1 67.85 68.03 26000 68.03 down up incorrect
FDN.US First Trust Exchange 20241018 0 219.28 220.19 218.9 219.75 147800 219.75 up down incorrect
FDRR.US Fidelity Dividend ETF for Rising Rates 20241018 0 52.88 53.041 52.797 52.89 9300 52.89 up up correct
FDVV.US Fidelity High Dividend ETF 20241018 0 51.66 51.727 51.41 51.72 526300 51.72 up up correct
FDWM.US Fidelity Covington Trust 20241018 0 23.459 23.459 23.459 23.459 100 23.459
FEDL.US FEDL 20241018 0 49.146 49.146 49.146 49.146 100 49.146
FEDM.US FEDM 20241018 0 52.17 52.328 52.17 52.328 400 52.328 up down incorrect
FEIG.US FEIG 20241018 0 41.82 41.84 41.77 41.77 6200 41.77 down down correct
FENY.US Fidelity MSCI Energy Index ETF 20241018 0 24.85 24.89 24.6 24.77 647400 24.77 down down correct
FEU.US SPDR STOXX Europe 50 ETF 20241018 0 43.34 43.46 43.26 43.42 160000 43.42 up up correct
FEUS.US FEUS 20241018 0 65.45 65.4978 65.45 65.4978 2036 65.4978 up up correct
FEZ.US SPDR EURO STOXX 50 ETF 20241018 0 51.63 51.75 51.51 51.75 277800 51.75 up down incorrect
FFTY.US Innovator ETFs Trust 20241018 0 27.96 27.96 27.75 27.83 25000 27.83 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20241018 0 22.1305 22.1305 22.1305 22.1305 107 22.1305
FFND.US Northern Lights Fund Trust II 20241018 0 24.09 24.252 23.96 24.252 1000 24.252 up up correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20241018 0 24.18 24.2 24.1 24.18 24700 24.18
FHLC.US Fidelity MSCI Health Care Index ETF 20241018 0 72.17 72.72 72.04 72.56 120700 72.56 up up correct
FIDI.US Fidelity International High Dividend ETF 20241018 0 21.24 21.29 21.17 21.277 11500 21.277 up down incorrect
FIDU.US Fidelity Covington Trust 20241018 0 74.16 74.16 73.84 74.08 40200 74.08 down down correct
FIGB.US Fidelity Investment Grade Bond ETF 20241018 0 43.33 43.5 43.33 43.41 26700 43.41 up up correct
FILL.US iShares MSCI Global Energy Producers ETF 20241018 0 25.12 25.21 24.94 25.21 12700 25.21 up up correct
FISK.US Empire State Realty OP L.P 20241018 0 11.34 11.34 11.34 11.34 200 11.34
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20241018 0 26.1116 26.15 26.11 26.139 55216 26.139 up down incorrect
FITE.US SPDR S&P Kensho Future Security ETF 20241018 0 64.036 64.036 63.7 63.77 12500 63.77 down down correct
FIVA.US Fidelity International Value Factor ETF 20241018 0 25.89 26.1 25.85 26.054 13000 26.054 up up correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20241018 0 45.25 45.3281 45.08 45.08 20863 45.08 down down correct
FIW.US First Trust Exchange 20241018 0 109.17 109.22 108.77 109.02 30400 109.02 down down correct
FLAU.US Franklin FTSE Australia ETF 20241018 0 31.501 31.501 31.501 31.501 100 31.501
FLAX.US Franklin FTSE Asia ex Japan ETF 20241018 0 24.67 24.8 24.67 24.7 600 24.7 up up correct
FLBR.US Franklin FTSE Brazil ETF 20241018 0 17.53 17.53 17.2 17.22 17300 17.22 down down correct
FLCA.US Franklin Templeton ETF Trust 20241018 0 38.04 38.22 37.95 38.168 10700 38.168 up up correct
FLCB.US Franklin Templeton ETF Trust 20241018 0 21.66 21.66 21.64 21.66 94250 21.66
FLCH.US Franklin FTSE China ETF 20241018 0 19.97 19.97 19.79 19.81 39400 19.81 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20241018 0 21.78 21.785 21.735 21.735 31000 21.735 down down correct
FLEE.US Franklin FTSE Europe ETF 20241018 0 30.27 30.36 30.26 30.36 1800 30.36 up up correct
FLGB.US Franklin FTSE United Kingdom ETF 20241018 0 28.18 28.27 28.041 28.26 31700 28.26 up down incorrect
FLGR.US Franklin FTSE Germany ETF 20241018 0 26.14 26.2 26.14 26.2 2400 26.2 up down incorrect
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20241018 0 20.68 20.699 20.68 20.684 16500 20.684 up up correct
FLHK.US Franklin FTSE Hong Kong ETF 20241018 0 18.92 18.95 18.826 18.841 5700 18.841 down down correct
FLIN.US Franklin FTSE India ETF 20241018 0 40.56 40.567 40.47 40.47 114800 40.47 down down correct
FLJH.US Franklin Templeton ETF Trust 20241018 0 31.14 31.18 31.05 31.09 21100 31.09 down up incorrect
FLJP.US Franklin FTSE Japan ETF 20241018 0 29.71 29.78 29.67 29.78 265400 29.78 up up correct
FLKR.US Franklin FTSE South Korea ETF 20241018 0 20.61 20.61 20.55 20.55 35800 20.55 down up incorrect
FLLA.US Franklin FTSE Latin America ETF 20241018 0 20.26 20.26 20.1 20.12 6300 20.12 down up incorrect
FLLV.US Franklin Templeton ETF Trust 20241018 0 58.36 59.2547 58.15 59.2547 10869 59.2547 up up correct
FLMB.US Franklin Liberty Federal Tax 20241018 0 24.3 24.3 24.244 24.262 2500 24.262 down up incorrect
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20241018 0 24.87 24.9 24.82 24.9 93100 24.9 up up correct
FLMX.US Franklin FTSE Mexico ETF 20241018 0 26.95 27 26.7 26.82 17800 26.82 down down correct
FLRG.US Fidelity Covington Trust 20241018 0 34.6 34.61 34.5 34.53 16700 34.53 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20241018 0 30.79 30.8 30.78 30.79 504200 30.79
FLRT.US Pacer Funds Trust 20241018 0 47.8 47.8 47.76 47.78 81764 47.4851 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20241018 0 35.86 35.86 35.72 35.72 800 35.72 down down correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20241018 0 24.11 24.59 24.01 24.1 5200 24.1 down up incorrect
FLSW.US Franklin FTSE Switzerland ETF 20241018 0 35.47 35.63 35.47 35.612 3100 35.612 up up correct
FLTB.US Fidelity Merrimack Street Trust 20241018 0 50.04 50.204 50.04 50.165 7400 50.165 up up correct
FLTR.US VanEck Vectors ETF Trust 20241018 0 25.44 25.44 25.43 25.43 347300 25.43 down down correct
FLTW.US Franklin FTSE Taiwan ETF 20241018 0 50.68 50.75 50.4 50.48 19200 50.48 down down correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20241018 0 24.91 24.915 24.91 24.915 934 24.915 up down incorrect
FM.US iShares MSCI Frontier and Select EM ETF 20241018 0 27.54 27.58 27.5 27.51 42900 27.51 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20241018 0 55.02 55.28 54.9 55.17 26800 55.17 up up correct
FMF.US First Trust Managed Futures Strategy Fund 20241018 0 47.48 47.85 47.43 47.75 7800 47.75 up up correct
FMNY.US First Trust Exchange 20241018 0 27.16 27.16 27.13 27.13 200 27.0498 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20241018 0 13.355 13.5 13.355 13.47 15600 13.47 up up correct
FNCL.US Fidelity MSCI Financials Index ETF 20241018 0 67.34 67.51 67.1 67.45 58400 67.45 up up correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20241018 0 30.4 30.4 30.24 30.25 408600 30.25 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20241018 0 23.83 23.87 23.75 23.86 165300 23.86 up up correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20241018 0 37.12 37.15 37.01 37.1 87100 37.1 down down correct
FNGS.US MicroSectors FANG+ ETN 20241018 0 51.24 51.36 51.09 51.36 107000 51.36 up up correct
FNDE.US Schwab Strategic Trust 20241018 0 32.46 32.47 32.26 32.27 351500 32.27 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20241018 0 36.59 36.63 36.48 36.61 527800 36.61 up up correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20241018 0 24.26 24.32 24.2 24.29 1468900 24.29 up up correct
FNGD.US MicroSectors FANG+ Index 20241018 0 19.38 19.57 19.201 19.39 1762400 19.39 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20241018 0 149.88 151.69 149.88 150.681 8000 150.681 up up correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20241018 0 76.07 76.89 76.07 76.29 25100 76.29 up up correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20241018 0 453.2 456.81 449 453.23 513300 453.23 up up correct
FORH.US ETF Opportunities Trust 20241018 0 23.8 23.8 23.695 23.695 100 23.695 down down correct
FOVL.US iShares Trust 20241018 0 70.7513 70.8456 70.75 70.8246 1358 70.8246 up up correct
FPE.US First Trust Preferred Securities and Income ETF 20241018 0 18.18 18.19 18.17 18.18 823154 18.1076
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20241018 0 19.05 19.06 19.03 19.04 197761 18.9493 down down correct
FPX.US First Trust US Equity Opportunities ETF 20241018 0 114.07 114.61 114.07 114.55 8100 114.55 up up correct
FQAL.US Fidelity Quality Factor ETF 20241018 0 66.35 66.41 66.184 66.29 12400 66.29 down down correct
FREL.US Fidelity Covington Trust 20241018 0 29.36 29.52 29.261 29.52 110800 29.52 up down incorrect
FRI.US First Trust S&P REIT Index Fund 20241018 0 29.62 29.78 29.6 29.78 28700 29.78 up up correct
FRTY.US Alger Mid Cap 40 ETF 20241018 0 17.72 17.75 17.62 17.665 10300 17.665 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20241018 0 43.46 43.65 43.46 43.65 1081465 43.65 up up correct
FSIG.US First Trust Exchange 20241018 0 19.14 19.14 19.12 19.13 649966 19.0573 down down correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20241018 0 20.05 20.08 20.0201 20.03 65934 19.9799 down down correct
FSMD.US Fidelity Covington Trust 20241018 0 42.73 42.73 42.115 42.19 91100 42.19 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20241018 0 50.54 50.78 50.44 50.78 85400 50.78 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20241018 0 180.12 180.12 179.09 179.45 176000 179.45 down down correct
FTSD.US Franklin ETF Trust 20241018 0 90.88 90.88 90.77 90.77 3900 90.77 down up incorrect
FUMB.US First Trust Ultra Short Duration Municipal ETF 20241018 0 20.14 20.14 20.12 20.12 26059 20.068 down down correct
FUTY.US Fidelity MSCI Utilities Index ETF 20241018 0 52.28 52.58 51.99 52.53 143600 52.53 up up correct
FVAL.US Fidelity Value Factor ETF 20241018 0 62.01 62.05 61.786 61.969 24900 61.969 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20241018 0 45.9 45.97 45.74 45.91 325300 45.91 up up correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20241018 0 66.53 66.53 66.38 66.38 6400 66.38 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20241018 0 125.62 125.65 125.3 125.48 15000 125.48 down up incorrect
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20241018 0 70.92 70.92 70.83 70.85 6000 70.85 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20241018 0 64.5 64.54 64.28 64.48 23200 64.48 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20241018 0 100.24 100.33 100.2 100.32 46900 100.32 up up correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20241018 0 102.68 102.76 102.66 102.74 14000 102.74 up down incorrect
FXG.US First Trust Consumer Staples AlphaDEX Fund 20241018 0 67.86 67.97 67.5 67.97 7000 67.97 up up correct
FXH.US First Trust Health Care AlphaDEX Fund 20241018 0 109.81 110.95 109.81 110.56 20600 110.56 up up correct
FXI.US iShares Trust 20241018 0 32.45 32.47 32.06 32.17 95862500 32.17 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20241018 0 143.42 143.58 143.05 143.19 8900 143.19 down up incorrect
FXN.US First Trust Energy AlphaDEX Fund 20241018 0 16.59 16.62 16.41 16.54 373800 16.54 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20241018 0 54.15 54.22 53.92 54.07 26500 54.07 down down correct
FXP.US ProShares UltraShort FTSE China 50 20241018 0 17.28 17.72 17.22 17.63 31700 17.63 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20241018 0 38.67 38.97 38.66 38.95 27500 38.95 up down incorrect
FXY.US Invesco CurrencyShares Japanese Yen Trust 20241018 0 61.66 61.85 61.65 61.8 153300 61.8 up up correct
FXZ.US First Trust Exchange 20241018 0 67.65 67.83 67.4 67.64 10900 67.64 down up incorrect
GAL.US SPDR SSgA Global Allocation ETF 20241018 0 45.56 45.56 45.43 45.49 7300 45.49 down down correct
GAMR.US ETF Managers Trust 20241018 0 64.27 64.27 63.9292 63.9292 441 63.9292 down down correct
GBIL.US Goldman Sachs Access Treasury 0 20241018 0 100.09 100.09 100.08 100.09 349800 100.09
GBLD.US Invesco MSCI Green Building ETF 20241018 0 18.289 18.289 18.289 18.289 200 18.289
GCC.US WisdomTree Continuous Commodity Index Fund 20241018 0 19.08 19.08 19 19.06 8052 18.6237 down down correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20241018 0 41.6316 41.6496 41.53 41.53 14847 41.53 down down correct
GDMA.US Alpha Architect ETF Trust 20241018 0 32.94 32.94 32.94 32.94 100 32.94
GDOC.US Goldman Sachs ETF Trust 20241018 0 35.611 35.673 35.611 35.673 200 35.673 up up correct
GDX.US VanEck Vectors Gold Miners ETF 20241018 0 42 43.31 41.82 43.15 31223500 43.15 up up correct
GDXD.US MicroSectors Gold Miners 20241018 0 10.75 10.912 9.68 9.82 2775700 9.82 down up incorrect
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20241018 0 52.07 54.1 51.92 53.87 6808800 53.87 up up correct
GLD.US SPDR Gold Trust 20241018 0 250 251.37 249.9 251.27 7833600 251.27 up up correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20241018 0 54.23 59.7 53.9 59.07 1285400 59.07 up up correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20241018 0 35.05 35.21 34.98 34.98 45800 34.98 down down correct
GGRW.US Gabelli ETFs Trust 20241018 0 29.176 29.176 29.176 29.176 2 29.176
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20241018 0 45.22 45.31 45.22 45.252 11000 45.252 up up correct
GIGB.US Goldman Sachs ETF Trust 20241018 0 46.61 46.639 46.52 46.52 33200 46.52 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20241018 0 62.61 62.94 62.54 62.94 14100 62.94 up up correct
GINN.US Goldman Sachs Innovate Equity ETF 20241018 0 61.82 61.901 61.812 61.851 4400 61.851 up up correct
GLDM.US World Gold Trust 20241018 0 53.64 53.925 53.61 53.9 1495800 53.9 up up correct
GLDX.US USCF ETF Trust 20241018 0 30.56 30.56 30.3301 30.51 2449 30.51 down down correct
GLIN.US VanEck Vectors ETF Trust 20241018 0 54 54.26 53.57 53.57 28100 53.57 down down correct
GLL.US ProShares Trust II 20241018 0 16.46 16.48 16.29 16.3 324700 16.3 down down correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20241018 0 32.05 32.05 31.9 31.973 3200 31.973 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20241018 0 117 118.81 117 118.75 41300 118.75 up down incorrect
GMF.US SPDR S&P Emerging Asia Pacific ETF 20241018 0 125.18 125.18 123.87 123.95 15700 123.95 down up incorrect
GNR.US SPDR S&P Global Natural Resources ETF 20241018 0 56.71 56.86 56.43 56.73 106700 56.73 up up correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20241018 0 22.79 23.41 22.75 23.35 23400 23.35 up up correct
GOEX.US Global X Funds 20241018 0 35.27 36.44 35.27 36.1396 11799 36.1396 up down incorrect
GQRE.US FlexShares Global Quality Real Estate Index Fund 20241018 0 61.86 62.25 61.86 62.22 34800 62.22 up up correct
GREI.US Goldman Sachs ETF Trust 20241018 0 37.153 37.153 37.153 37.153 100 37.153
GREK.US Global X MSCI Greece ETF 20241018 0 41.54 41.96 41.51 41.88 30000 41.88 up up correct
GRN.US iPath Series B Carbon ETN 20241018 0 24.89 24.89 24.855 24.855 300 24.855 down down correct
GRNB.US VanEck Vectors ETF Trust 20241018 0 24.25 24.26 24.221 24.239 5700 24.239 down down correct
GSEU.US Goldman Sachs ETF Trust 20241018 0 37.67 37.78 37.577 37.71 14500 37.71 up up correct
GSFP.US Goldman Sachs Future Planet Equity ETF 20241018 0 32.94 32.94 32.94 32.94 100 32.94
GSG.US iShares S&P GSCI Commodity 20241018 0 21.07 21.08 20.89 20.99 134300 20.99 down down correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20241018 0 35.47 35.545 35.41 35.53 139300 35.53 up up correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20241018 0 47.379 47.379 47.379 47.379 100 47.379
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20241018 0 38.71 38.81 38.7 38.78 6300 38.78 up up correct
GSLC.US Goldman Sachs ETF Trust 20241018 0 115.3 115.44 115.021 115.31 171500 115.31 up up correct
GSPY.US Gotham Enhanced 500 ETF 20241018 0 32.15 32.15 32.06 32.15 4000 32.15
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20241018 0 70.88 70.88 70.32 70.32 13100 70.32 down down correct
GSY.US Invesco Ultra Short Duration ETF 20241018 0 50.25 50.27 50.25 50.27 491278 50.0625 up up correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20241018 0 31.29 31.3 31.26 31.285 4600 31.285 down down correct
GTO.US Invesco Total Return Bond ETF 20241018 0 47.66 47.6774 47.62 47.63 96844 47.4631 down down correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20241018 0 40.93 40.98 40.73 40.86 288100 40.86 down down correct
GURU.US Global X Guru Index ETF 20241018 0 49.23 49.32 49.19 49.27 1600 49.27 up up correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20241018 0 29.67 29.78 28.91 29.39 689200 29.39 down up incorrect
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20241018 0 122.839 123.146 122.839 123.146 1400 123.146 up up correct
GWX.US SPDR S&P International Small Cap ETF 20241018 0 33.2 33.29 33.11 33.23 26800 33.23 up up correct
GXC.US SPDR Index Shares Funds 20241018 0 81.89 81.89 80.82 80.99 235600 80.99 down down correct
GXG.US Global X MSCI Colombia ETF 20241018 0 23.89 23.97 23.7 23.97 8200 23.97 up up correct
GYLD.US Arrow Dow Jones Global Yield ETF 20241018 0 13.39 13.48 13.39 13.48 16500 13.48 up up correct
HACK.US ETF Series Solutions 20241018 0 71.57 71.681 71.1817 71.35 27307 71.35 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20241018 0 28.1 28.16 28 28.03 2300 28.03 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20241018 0 52.23 52.23 52.19 52.23 1400 52.23
HAUZ.US DBX ETF Trust 20241018 0 22.66 22.67 22.57 22.64 52100 22.64 down down correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20241018 0 33.315 33.37 33.27 33.319 10700 33.319 up up correct
HCOM.US Hawaiian Telcom Holdco Inc 20241018 0 15.045 15.045 15.03 15.03 300 15.03 down up incorrect
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20241018 0 26.23 26.315 26.111 26.275 156500 26.275 up down incorrect
HDG.US ProShares Hedge Replication ETF 20241018 0 50.08 50.08 50.05 50.07 1400 50.07 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20241018 0 18 18.09 17.97 18.03 25000 18.03 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20241018 0 14.974 14.974 14.974 14.974 800 14.974
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20241018 0 30.94 31.021 30.93 31.021 2600 31.021 up down incorrect
HDRO.US ETF Series Solutions 20241018 0 34.8 35.094 34.71 35.094 2500 35.094 up up correct
HDV.US iShares Core High Dividend ETF 20241018 0 119.12 119.42 118.74 119.36 263100 119.36 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20241018 0 44.56 44.67 44.47 44.59 91200 44.59 up up correct
HEQT.US Simplify Exchange Traded Funds 20241018 0 29.27 29.314 29.228 29.275 68400 29.275 up up correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20241018 0 41.94 41.98 41.85 41.92 11600 41.92 down up incorrect
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20241018 0 36.73 36.78 36.701 36.72 5800 36.72 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20241018 0 27.41 27.54 27.276 27.43 36200 27.43 up up correct
HHH.US ETF Managers Trust 20241018 0 76.52 78.07 76.09 78.03 190753 78.03 up up correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20241018 0 47.17 47.26 46.71 47.23 39700 47.23 up up correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20241018 0 18.32 18.38 18.1 18.15 53700 18.15 down down correct
HIPS.US GraniteShares HIPS US High Income ETF 20241018 0 12.9 13.1 12.8831 13.03 41155 12.9213 up up correct
HKND.US Humankind Benefit Corporation 20241018 0 33.305 33.305 33.305 33.305 100 33.305
HLGE.US Hartford Longevity Economy ETF 20241018 0 32.25 32.25 32.21 32.21 200 32.21 down up incorrect
HMOP.US Hartford Municipal Opportunities ETF 20241018 0 39.32 39.32 39.2 39.27 32000 39.27 down up incorrect
HOMZ.US ETF Series Solutions 20241018 0 50.581 50.82 50.581 50.76 1800 50.76 up up correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20241018 0 32.72 32.75 32.68 32.726 10800 32.726 up up correct
HTAB.US Hartford Exchange 20241018 0 19.77 19.77 19.69 19.69 90100 19.69 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20241018 0 28.91 29.281 28.91 29.281 3700 29.281 up up correct
HTRB.US Hartford Total Return Bond ETF 20241018 0 34.38 34.39 34.29 34.34 164239 34.2137 down up incorrect
HTUS.US Exchange Traded Concepts Trust 20241018 0 44.78 44.78 44.37 44.57 3500 44.57 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20241018 0 38.834 39.028 38.834 38.99 6500 38.99 up up correct
HYBB.US iShares BB Rated Corporate Bond ETF 20241018 0 46.811 46.91 46.81 46.9 29800 46.9 up up correct
HYDW.US DBX ETF Trust 20241018 0 46.85 46.896 46.824 46.896 1500 46.896 up up correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20241018 0 19.79 19.8 19.71 19.78 42200 19.78 down down correct
HYG.US iShares Trust 20241018 0 79.7 79.8 79.65 79.8 28905600 79.8 up down incorrect
HYGH.US iShares U.S. ETF Trust 20241018 0 86.3 86.3 86 86.27 21700 86.27 down down correct
HYGV.US FlexShares Trust 20241018 0 41.29 41.345 41.29 41.33 267300 41.33 up up correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20241018 0 36.6 36.666 36.595 36.66 649400 36.66 up up correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20241018 0 26.21 26.22 26.17 26.19 343000 26.19 down up incorrect
HYS.US PIMCO 0 20241018 0 94.85 95.03 94.85 95 153000 95 up up correct
HYTR.US CP High Yield Trend ETF 20241018 0 22 22.03 22 22.0291 7237 22.0291 up up correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20241018 0 42.42 42.497 42.42 42.497 300 42.497 up up correct
IAI.US iShares U.S. Broker 20241018 0 137.68 138.74 137.61 138.48 53600 138.48 up up correct
IAK.US iShares U.S. Insurance ETF 20241018 0 133.56 133.56 132.7 133.29 28800 133.29 down down correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20241018 0 27.82 27.92 27.82 27.87 7000 27.87 up up correct
IAT.US iShares U.S. Regional Banks ETF 20241018 0 50.55 50.68 49.84 50.18 145400 50.18 down down correct
IAU.US iShares Gold Trust 20241018 0 51.11 51.41 51.1 51.37 7175600 51.37 up up correct
IAUM.US iShares® Gold Trust Micro 20241018 0 27.01 27.145 26.995 27.13 2381524 27.13 up up correct
IBD.US Northern Lights Fund Trust IV 20241018 0 23.93 23.9999 23.9 23.91 23126 23.8256 down down correct
IBDP.US iShares iBonds Dec 2024 Term Corporate ETF 20241018 0 25.16 25.18 25.16 25.17 765600 25.17 up up correct
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20241018 0 25.06 25.07 25.05 25.07 352100 25.07 up up correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20241018 0 24.19 24.2 24.17 24.17 250100 24.17 down down correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20241018 0 24.21 24.22 24.19 24.21 338900 24.21
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20241018 0 25.28 25.32 25.28 25.3 366900 25.3 up up correct
IBDU.US iShares Trust 20241018 0 23.25 23.26 23.23 23.25 212908 23.25
IBDV.US iShares Trust 20241018 0 21.87 21.885 21.85 21.85 153300 21.85 down down correct
IBDW.US iShares Trust 20241018 0 20.93 20.94 20.9 20.905 197200 20.905 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20241018 0 29.86 29.98 29.86 29.96 27500 29.96 up down incorrect
IBUY.US Amplify Online Retail ETF 20241018 0 61.98 62.1 61.79 62.09 16600 62.09 up up correct
IDAT.US Ishares Trust 20241018 0 32.62 32.63 32.569 32.569 600 32.569 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20241018 0 69.5 69.65 69.35 69.59 300800 69.59 up up correct
IDHQ.US Invesco S&P International Developed Quality ETF 20241018 0 31.26 31.26 31.06 31.18 27900 31.18 down up incorrect
IDLV.US Invesco S&P International Developed Low Volatility ETF 20241018 0 29.95 30.02 29.87 29.98 5400 29.98 up up correct
IDMO.US Invesco S&P International Developed Momentum ETF 20241018 0 42.46 42.55 42.29 42.4 26500 42.4 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20241018 0 24.55 24.69 24.5 24.61 6700 24.61 up up correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20241018 0 31 31.1 30.97 31.1 20700 31.1 up up correct
IDRV.US iShares Trust 20241018 0 30.18 30.18 29.932 29.95 22200 29.95 down down correct
IDU.US iShares U.S. Utilities ETF 20241018 0 102.91 103.64 102.71 103.61 42400 103.61 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20241018 0 17.99 18.01 17.96 18 35300 18 up up correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20241018 0 57.66 57.68 57.28 57.32 8257500 57.32 down up incorrect
IEUR.US iShares Core MSCI Europe ETF 20241018 0 59.52 59.635 59.335 59.53 7999500 59.53 up up correct
IEV.US iShares Trust 20241018 0 56.89 57.06 56.76 57.04 227600 57.04 up up correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20241018 0 20.35 20.35 19.86 19.89 78800 19.89 down down correct
IFED.US IFED 20241018 0 39.606 39.606 39.606 39.606 100 39.606
IG.US Principal Exchange 20241018 0 21.085 21.14 21.04 21.04 19100 21.04 down up incorrect
IGBH.US iShares Interest Rate Hedged Long 20241018 0 24.425 24.44 24.35 24.35 38400 24.35 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20241018 0 52.31 52.37 52.1 52.11 362300 52.11 down up incorrect
IGM.US iShares Expanded Tech Sector ETF 20241018 0 98.31 98.41 97.9 98.02 109100 98.02 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20241018 0 50.56 50.7 50.49 50.53 25800 50.53 down down correct
IHDG.US WisdomTree Trust 20241018 0 45.48 45.565 45.44 45.54 119700 45.54 up down incorrect
IHE.US iShares U.S. Pharmaceuticals ETF 20241018 0 71.58 71.94 71.43 71.86 243600 71.86 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20241018 0 54.26 54.47 53.81 54.14 100800 54.14 down down correct
IHI.US iShares U.S. Medical Devices ETF 20241018 0 59.12 60.43 59.12 60.31 735300 60.31 up up correct
IHY.US VanEck Vectors International High Yield Bond ETF 20241018 0 21.25 21.25 21.21 21.25 1000 21.25
IIGD.US Invesco Investment Grade Defensive ETF 20241018 0 24.6 24.6114 24.6 24.6052 763 24.5185 up up correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20241018 0 32.491 32.562 32.491 32.562 900 32.562 up up correct
IJH.US iShares Trust 20241018 0 63.94 64.02 63.7 63.91 5280400 63.91 down down correct
IJJ.US iShares S&P Mid 20241018 0 127.11 127.33 126.68 127.09 62400 127.09 down down correct
IJK.US iShares S&P Mid 20241018 0 94.1 94.1 93.66 93.9 222900 93.9 down down correct
IJR.US iShares Core S&P Small 20241018 0 118.86 118.99 118.09 118.15 2238600 118.15 down up incorrect
IJS.US iShares S&P Small 20241018 0 109.58 109.67 109.15 109.43 189600 109.43 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20241018 0 28.99 29 28.99 29 1100 29 up up correct
ILCB.US iShares Morningstar U.S. Equity ETF 20241018 0 80.75 80.88 80.57 80.79 12600 80.79 up up correct
ILCG.US iShares Morningstar Growth ETF 20241018 0 85.95 86.15 85.87 86.05 30400 86.05 up down incorrect
ILCV.US iShares Morningstar Value ETF 20241018 0 83.44 83.6 83.28 83.52 7100 83.52 up up correct
ILDR.US First Trust Exchange 20241018 0 25.143 25.373 25.143 25.265 4400 25.265 up up correct
ILF.US iShares Latin America 40 ETF 20241018 0 25.51 25.54 25.26 25.27 551200 25.27 down down correct
ILTB.US iShares Trust 20241018 0 51.61 51.69 51.47 51.47 46700 51.47 down down correct
IMCB.US iShares Morningstar Mid 20241018 0 77.48 77.79 77.42 77.75 14700 77.75 up up correct
IMCG.US iShares Morningstar Mid 20241018 0 74.71 75.03 74.66 74.99 68800 74.99 up up correct
IMTB.US iShares Core 5 20241018 0 43.69 43.765 43.69 43.732 4500 43.732 up down incorrect
IMTM.US iShares MSCI Intl Momentum Factor ETF 20241018 0 40.19 40.4 40.085 40.39 423800 40.39 up up correct
INCO.US Columbia India Consumer ETF 20241018 0 72.05 72.22 71.8 71.91 154500 71.91 down up incorrect
INDF.US Exchange Traded Concepts Trust 20241018 0 39.74 39.78 39.4 39.4317 1682 39.4317 down up incorrect
INDL.US Direxion Daily MSCI India Bull 2x Shares 20241018 0 70.18 70.48 70.02 70.15 19500 70.15 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20241018 0 41.3 41.36 41.1539 41.3476 11623 41.3476 up up correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20241018 0 40.01 40.18 39.836 40.07 84500 40.07 up up correct
INKM.US SSGA Active Trust 20241018 0 32.65 32.68 32.65 32.67 1200 32.67 up up correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20241018 0 23.94 23.99 23.91 23.93 11265 23.93 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20241018 0 30.82 30.89 30.706 30.86 84400 30.86 up up correct
IOCT.US Innovator ETFs Trust 20241018 0 30.4 30.49 30.33 30.43 189100 30.43 up down incorrect
IOO.US iShares Global 100 ETF 20241018 0 100.68 100.77 100.41 100.68 189300 100.68
IPAC.US iShares Core MSCI Pacific ETF 20241018 0 64.9 64.91 64.715 64.91 33200 64.91 up up correct
IPAY.US ETF Series Solutions 20241018 0 54.5 55.05 54.213 54.94 18308 54.94 up up correct
IPO.US Renaissance IPO ETF 20241018 0 44.23 44.4 44.23 44.37 7600 44.37 up up correct
IPOS.US Renaissance International IPO ETF 20241018 0 12.71 12.71 12.66 12.695 400 12.695 down down correct
IQDE.US FlexShares International Quality Dividend Defensive Index Fund 20241018 0 22.86 22.88 22.85 22.88 200 22.88 up up correct
IQDF.US FlexShares International Quality Dividend Index Fund 20241018 0 25.95 25.96 25.89 25.95 25400 25.95
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20241018 0 30.49 30.57 30.48 30.52 4700 30.52 up up correct
IQIN.US IQ 500 International ETF 20241018 0 34.25 34.33 34.25 34.316 6300 34.316 up down incorrect
IQLT.US iShares MSCI Intl Quality Factor ETF 20241018 0 40.53 40.56 40.4 40.52 364900 40.52 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20241018 0 30.635 30.635 30.635 30.635 100 30.635
KBE.US SPDR S&P Bank ETF 20241018 0 56.32 56.38 55.56 55.62 1298200 55.62 down up incorrect
IQSU.US IQ Candriam ESG US Equity ETF 20241018 0 48.01 48.12 48.01 48.1 9900 48.1 up up correct
ISCB.US iShares Morningstar Small 20241018 0 59.87 59.95 59.79 59.84 4000 59.84 down down correct
ISCF.US iShares Trust 20241018 0 34.56 34.61 34.49 34.6 12000 34.6 up up correct
ISCG.US iShares Morningstar Small 20241018 0 50.31 50.31 50 50.11 32500 50.11 down up incorrect
ISCV.US iShares Morningstar Small 20241018 0 64.82 64.92 64.66 64.79 9000 64.79 down down correct
ISRA.US VanEck Vectors Israel ETF 20241018 0 39.79 39.83 39.73 39.73 2100 39.73 down up incorrect
ISWN.US Amplify ETF Trust 20241018 0 19.7 19.767 19.7 19.765 1500 19.765 up up correct
ITAN.US Alpha Architect ETF Trust 20241018 0 31.04 31.04 31 31.015 1800 31.015 down down correct
ITEQ.US BlueStar Israel Technology ETF 20241018 0 49.02 49.215 49.02 49.0216 2772 49.0216 up up correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20241018 0 128.13 128.37 127.8 128.16 510500 128.16 up up correct
IVE.US iShares Trust 20241018 0 200.39 200.96 199.77 200.74 324200 200.74 up up correct
IVES.US ETF Managers Trust 20241018 0 49.21 49.2865 49.21 49.2865 540 49.2865 up up correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20241018 0 28.98 29.03 28.871 29.03 127700 29.03 up up correct
IVOG.US Vanguard S&P Mid 20241018 0 117.45 117.45 116.86 117.12 13600 117.12 down down correct
IVOL.US Krane Shares Trust 20241018 0 18.93 18.939 18.87 18.92 112300 18.92 down down correct
IVOO.US Vanguard Admiral Funds 20241018 0 108.35 108.41 107.93 108.19 41300 108.19 down down correct
IVOV.US Vanguard S&P Mid 20241018 0 98.52 98.71 98.18 98.5 9200 98.5 down up incorrect
IVV.US iShares Core S&P 500 ETF 20241018 0 586.9 588.22 585.45 587.46 4120400 587.46 up up correct
IVW.US iShares S&P 500 Growth ETF 20241018 0 97.59 97.75 97.34 97.52 1330900 97.52 down down correct
IWB.US iShares Russell 1000 ETF 20241018 0 320.53 321.15 319.7 320.8 633200 320.8 up up correct
IWC.US iShares Micro 20241018 0 128.5 129 128.26 128.36 24900 128.36 down down correct
IWD.US iShares Russell 1000 Value ETF 20241018 0 193.25 193.77 192.6 193.65 1203200 193.65 up up correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20241018 0 42.27 42.27 42.27 42.27 100 42.27
IWF.US iShares Russell 1000 Growth ETF 20241018 0 383.2 383.65 382.11 382.82 791600 382.82 down down correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20241018 0 41.9 41.9 41.9 41.9 200 41.9
IWL.US iShares Russell Top 200 ETF 20241018 0 142.94 143.38 142.79 143.16 22300 143.16 up up correct
IWM.US iShares Trust 20241018 0 226.66 227.03 225.39 225.65 20047400 225.65 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20241018 0 22.464 22.464 22.464 22.464 100 22.464
IWN.US iShares Russell 2000 Value ETF 20241018 0 170.73 171.09 169.97 170.3 631700 170.3 down down correct
IWO.US iShares Russell 2000 Growth ETF 20241018 0 292.12 292.73 290.42 290.57 172400 290.57 down down correct
IWP.US iShares Russell Mid 20241018 0 121.84 122.26 121.42 122.06 542800 122.06 up down incorrect
IWR.US iShares Russell Mid 20241018 0 89.94 90.18 89.56 90.06 540100 90.06 up up correct
IWS.US iShares Russell Mid 20241018 0 134.13 134.41 133.6 134.27 220900 134.27 up up correct
IWV.US iShares Russell 3000 ETF 20241018 0 333.16 333.64 332.35 333.43 102200 333.43 up up correct
IWX.US iShares Russell Top 200 Value ETF 20241018 0 82.74 83.12 82.63 83.02 75100 83.02 up down incorrect
IWY.US iShares Russell Top 200 Growth ETF 20241018 0 223.98 224.26 223.36 223.82 149400 223.82 down down correct
IXC.US iShares Global Energy ETF 20241018 0 41.43 41.53 41.16 41.43 182600 41.43
IXG.US iShares Global Financials ETF 20241018 0 97.41 97.69 97.12 97.55 14000 97.55 up up correct
IXJ.US iShares Global Healthcare ETF 20241018 0 97.03 97.69 96.81 97.57 160500 97.57 up down incorrect
IXN.US iShares Global Tech ETF 20241018 0 84.09 84.09 83.6 83.71 224700 83.71 down down correct
IXP.US iShares Global Comm Services ETF 20241018 0 94.08 94.37 94.08 94.21 3500 94.21 up up correct
IYC.US iShares U.S. Consumer Services ETF 20241018 0 88.19 88.65 88.02 88.56 27500 88.56 up up correct
IYE.US iShares U.S. Energy ETF 20241018 0 47.59 47.63 47.09 47.43 159600 47.43 down down correct
IYF.US iShares U.S. Financials ETF 20241018 0 109.63 109.86 109.26 109.73 1576700 109.73 up up correct
IYG.US iShares U.S. Financial Services ETF 20241018 0 75.12 75.4 74.75 75.23 23100 75.23 up down incorrect
IYH.US iShares U.S. Healthcare ETF 20241018 0 64.32 64.85 64.29 64.7 117900 64.7 up up correct
IYK.US iShares U.S. Consumer Goods ETF 20241018 0 69.69 70.1 69.45 70.07 36500 70.07 up down incorrect
IYM.US iShares U.S. Basic Materials ETF 20241018 0 152.85 153.55 152.58 153.25 13000 153.25 up up correct
IYR.US iShares U.S. Real Estate ETF 20241018 0 101.49 101.97 101.05 101.94 3713600 101.94 up up correct
IYW.US iShares U.S. Technology ETF 20241018 0 155.73 155.73 154.94 155.2 362900 155.2 down down correct
IYY.US iShares Dow Jones U.S. ETF 20241018 0 142.32 142.57 142.01 142.47 28400 142.47 up down incorrect
JAAA.US Janus Detroit Street Trust 20241018 0 50.8 50.81 50.79 50.8 2686800 50.8
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20241018 0 46.46 46.57 46.46 46.525 23474 46.525 up down incorrect
JCTR.US J.P. Morgan Exchange 20241018 0 79.039 79.039 79.039 79.039 100 79.039
JDIV.US JPMorgan U.S. Dividend ETF 20241018 0 49.13 49.13 49.13 49.13 100 49.13
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20241018 0 23.31 23.35 21.35 21.57 1491300 21.57 down down correct
JEPI.US J.P. Morgan Exchange 20241018 0 59.87 59.97 59.725 59.9 2356500 59.9 up up correct
JETS.US U.S. Global Jets ETF 20241018 0 22.22 22.64 22.14 22.57 2549100 22.57 up up correct
JFWD.US Jacob Funds Inc. 20241018 0 11.075 11.075 11.075 11.075 100 11.075
JHCB.US John Hancock Exchange 20241018 0 21.72 21.72 21.66 21.663 1700 21.5763 down up incorrect
JHEM.US John Hancock Multifactor Emerging Markets ETF 20241018 0 28.48 28.48 28.34 28.35 2000 28.35 down down correct
JHMB.US John Hancock Exchange 20241018 0 22.1 22.1 22.05 22.05 5400 21.979 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20241018 0 34.62 34.69 34.522 34.61 15900 34.61 down down correct
JHML.US John Hancock Multifactor Large Cap ETF 20241018 0 70.64 70.847 70.62 70.78 19200 70.78 up up correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20241018 0 61.43 61.46 61.168 61.39 105000 61.39 down up incorrect
JHMU.US John Hancock Exchange 20241018 0 26.78 26.79 26.78 26.78 300 26.6986
JHSC.US John Hancock Multifactor Small Cap ETF 20241018 0 41 41 40.81 40.87 23600 40.87 down down correct
JIG.US J.P. Morgan Exchange 20241018 0 67.06 67.15 67.04 67.09 3000 67.09 up down incorrect
JIGB.US J.P. Morgan Exchange 20241018 0 46.2 46.2099 46.15 46.1747 2976 46.1747 down down correct
JKD.US iShares Morningstar U.S. Equity ETF 20241018 0 80.75 80.88 80.5685 80.79 12632 80.79 up up correct
JKE.US iShares Morningstar Growth ETF 20241018 0 85.95 86.15 85.87 86.05 30376 86.05 up up correct
JKF.US iShares Morningstar Value ETF 20241018 0 83.44 83.595 83.28 83.52 7134 83.52 up up correct
JKG.US iShares Morningstar Mid 20241018 0 77.48 77.785 77.42 77.7479 14709 77.7479 up up correct
JKJ.US iShares Morningstar Small 20241018 0 59.87 59.9495 59.7855 59.8352 4010 59.8352 down down correct
JKK.US iShares Morningstar Small 20241018 0 50.31 50.31 50 50.11 32483 50.11 down down correct
JMBS.US Janus Henderson Mortgage 20241018 0 45.8 45.83 45.73 45.76 259700 45.76 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20241018 0 58.66 58.772 58.52 58.74 34800 58.74 up down incorrect
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20241018 0 96.99 97.09 96.91 97.09 2896300 97.09 up up correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20241018 0 53.64 57.52 53.12 57.11 1164871 57.11 up up correct
JOJO.US Tidal ETF Trust 20241018 0 14.447 14.447 14.447 14.447 100 14.447
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20241018 0 56.02 56.02 55.29 55.33 34800 55.33 down down correct
JPIE.US J.P. Morgan Exchange 20241018 0 46.02 46.06 46 46.06 285400 46.06 up down incorrect
JPIN.US JPMorgan Diversified Return International Equity ETF 20241018 0 58.7 58.71 58.53 58.7 5900 58.7
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20241018 0 39.89 39.89 39.857 39.865 6100 39.865 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20241018 0 106.31 106.492 106 106.353 6000 106.353 up down incorrect
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20241018 0 49.09 49.09 48.69 48.691 25200 48.691 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20241018 0 120.87 121.05 120.57 121.04 2400 121.04 up up correct
JPXN.US iShares JPX 20241018 0 74.82 74.94 74.6 74.94 77900 74.94 up up correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20241018 0 57.58 57.65 57.455 57.58 264500 57.58
JRNY.US ALPS Global Travel Beneficiaries ETF 20241018 0 25.885 25.885 25.885 25.885 0 25.885
JSCP.US JPMorgan Short Duration Core Plus ETF 20241018 0 47.13 47.16 47.12 47.153 42700 47.153 up up correct
JSTC.US Tidal ETF Trust 20241018 0 19.16 19.16 19.051 19.124 3700 19.124 down up incorrect
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20241018 0 83.51 83.679 83.419 83.593 9600 83.593 up down incorrect
JVAL.US JPMorgan U.S. Value Factor ETF 20241018 0 44.18 44.18 44.01 44.08 16800 44.08 down down correct
JXI.US iShares Global Utilities ETF 20241018 0 70.47 71.01 70.43 71 9600 71 up up correct
KALL.US KraneShares MSCI All China Index ETF 20241018 0 22.18 22.24 22.04 22.1 7200 22.1 down down correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20241018 0 21.68 21.87 21.54 21.669 5200 21.669 down down correct
KBA.US KraneShares Trust 20241018 0 25.64 25.67 25.4 25.53 231500 25.53 down down correct
KCCA.US KraneShares California Carbon Allowance ETF 20241018 0 22.88 23.32 22.75 23.28 18800 23.28 up up correct
KCE.US SPDR S&P Capital Markets ETF 20241018 0 135.3 136.01 134.74 135.54 25700 135.54 up up correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20241018 0 18.55 18.55 18.29 18.306 1100 18.306 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20241018 0 31.45 31.45 31.31 31.364 12900 31.364 down up incorrect
KEUA.US KraneShares European Carbon Allowance ETF 20241018 0 21.875 21.875 21.875 21.875 100 21.875
KGRN.US KraneShares MSCI China Clean Technology ETF 20241018 0 22.87 22.87 22.36 22.65 86700 22.65 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20241018 0 25.22 25.22 25.209 25.209 1064 25.0078 down down correct
KIE.US SPDR S&P Insurance ETF 20241018 0 58.67 58.7 58.24 58.41 624300 58.41 down up incorrect
KLDW.US Knowledge Leaders Developed World ETF 20241018 0 46.79 46.8544 46.79 46.8544 2244 46.8544 up up correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20241018 0 28.48 28.6 28.47 28.6 70800 28.6 up up correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20241018 0 11 11 11 11 0 11
KOCG.US SHP ETF Trust 20241018 0 28.46 28.46 28.397 28.397 401 28.397 down down correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20241018 0 101.79 101.79 101.68 101.79 696 101.79
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20241018 0 77.65 78.34 77.29 77.62 749362 77.62 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20241018 0 50.32 50.52 50.26 50.51 91100 50.51 up up correct
KONG.US ETF Opportunities Trust 20241018 0 29.9 29.9 29.705 29.705 600 29.705 down down correct
KORP.US American Century Diversified Corporate Bond ETF 20241018 0 47.54 47.579 47.5 47.5 19900 47.5 down down correct
KORU.US Direxion Shares ETF Trust 20241018 0 6.32 6.32 6.23 6.25 450800 6.25 down up incorrect
KRBN.US KraneShares Global Carbon ETF 20241018 0 31.29 31.55 31.22 31.49 22100 31.49 up down incorrect
KRE.US SPDR S&P Regional Banking ETF 20241018 0 60.45 60.52 59.53 59.64 12041200 59.64 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20241018 0 41.81 41.81 41.65 41.65 263000 41.65 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20241018 0 13.55 13.64 13.4 13.56 233200 13.56 up up correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20241018 0 15.95 16.16 15.85 15.881 8400 15.881 down up incorrect
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20241018 0 27.389 27.389 27.389 27.389 200 27.389
KWEB.US KraneShares CSI China Internet ETF 20241018 0 32.99 33.14 32.36 32.57 34105500 32.57 down down correct
KXI.US iShares Global Consumer Staples ETF 20241018 0 64.25 64.61 64.25 64.55 33800 64.55 up up correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20241018 0 5.69 5.78 5.6 5.66 14156200 5.66 down down correct
LABU.US Direxion Shares ETF Trust 20241018 0 130.11 132.4 128.535 131.1 596800 131.1 up up correct
LCG.US Sterling Capital Focus Equity ETF 20241018 0 28.814 28.94 28.814 28.9 5700 28.9 up up correct
LCR.US Leuthold Core ETF 20241018 0 35.74 35.74 35.58 35.676 48100 35.676 down up incorrect
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20241018 0 47.58 47.71 47.55 47.621 7000 47.621 up up correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20241018 0 63.85 63.95 63.726 63.895 24300 63.895 up up correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20241018 0 95.45 95.49 95.41 95.48 22800 95.48 up down incorrect
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20241018 0 37.51 37.54 37.43 37.43 40700 37.43 down down correct
LGH.US HCM Defender 500 Index ETF 20241018 0 51.87 52.07 51.8399 51.98 11669 51.98 up up correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20241018 0 172.25 172.97 172.2 172.86 4900 172.86 up up correct
LGOV.US First Trust Exchange 20241018 0 21.82 21.82 21.773 21.79 856746 21.7193 down down correct
LIT.US Global X Funds 20241018 0 43.04 43.35 42.84 42.86 414200 42.86 down down correct
LOPP.US Gabelli ETFs Trust 20241018 0 28.71 28.71 28.71 28.71 100 28.71
LOUP.US Innovator ETFs Trust 20241018 0 50.13 50.28 50.13 50.173 3000 50.173 up down incorrect
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20241018 0 111.06 111.15 110.73 110.75 27372400 110.75 down down correct
LQDB.US iShares Trust 20241018 0 87.449 87.449 87.227 87.227 1400 87.227 down down correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20241018 0 93.46 93.46 93.23 93.24 30700 93.24 down down correct
LRGF.US iShares MSCI USA Multifactor ETF 20241018 0 60.11 60.157 59.93 60.05 60600 60.05 down down correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20241018 0 39.29 39.51 39.29 39.381 1500 39.381 up up correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20241018 0 42.49 42.64 42.49 42.57 8000 42.57 up up correct
LSAT.US Two Roads Shared Trust 20241018 0 41.67 41.89 41.64 41.75 10900 41.75 up up correct
LTL.US ProShares Ultra Telecommunications 20241018 0 75.27 75.6 75.23 75.23 1500 75.23 down up incorrect
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20241018 0 56.19 56.32 56.15 56.15 159000 56.15 down down correct
LVOL.US American Century Low Volatility ETF 20241018 0 55.497 55.497 55.497 55.497 100 55.497
MAKX.US ProShares S&P Kensho Smart Factories ETF 20241018 0 38.2004 38.2004 38.2004 38.2004 4 38.2004
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20241018 0 19.92 19.97 19.89 19.93 10200 19.93 up up correct
MBOX.US Freedom Day Dividend ETF 20241018 0 34.16 34.26 34.16 34.203 17600 34.203 up down incorrect
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20241018 0 20.67 20.74 20.67 20.71 11900 20.71 up up correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20241018 0 584.3 585 582.29 583.97 335500 583.97 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20241018 0 89.83 89.83 89.46 89.66 51300 89.66 down up incorrect
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20241018 0 81.72 81.94 81.46 81.81 57100 81.81 up up correct
META.US Roundhill Ball Metaverse ETF 20241018 0 581.1 583.9675 575.25 576.47 7694274 576.47 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20241018 0 13.56 13.96 13.52 13.64 157600 13.64 up up correct
MFDX.US PIMCO RAFI Dynamic Multi 20241018 0 31.61 31.68 31.581 31.678 8200 31.678 up up correct
MFEM.US PIMCO RAFI Dynamic Multi 20241018 0 20.61 20.61 20.51 20.51 8800 20.51 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20241018 0 51.35 51.4 51.33 51.375 20300 51.375 up up correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20241018 0 210.26 210.62 209.86 210.31 47200 210.31 up up correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20241018 0 327.85 328.55 327 327.76 170500 327.76 down down correct
MGV.US Vanguard World Fund 20241018 0 130.61 130.86 130.24 130.72 159500 130.72 up up correct
MID.US American Century Mid Cap Growth Impact ETF 20241018 0 62.047 62.12 62.034 62.034 3000 62.034 down down correct
MIDE.US DBX ETF Trust 20241018 0 31.55 31.615 31.55 31.615 2900 31.615 up up correct
MIDU.US Direxion Shares ETF Trust 20241018 0 59.01 59.01 58.24 58.79 29400 58.79 down down correct
MINO.US PIMCO ETF Trust 20241018 0 45.88 45.88 45.8 45.85 27600 45.85 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20241018 0 100.54 100.55 100.53 100.54 947700 100.54
MJ.US ETFMG Alternative Harvest ETF 20241018 0 3.25 3.27 3.23 3.25 174220 3.25
MJUS.US ETF Managers Trust 20241018 0 1.52 1.52 1.49 1.51 22500 1.51 down up incorrect
MLPA.US Global X MLP ETF 20241018 0 48.14 48.14 47.65 47.93 84900 47.93 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20241018 0 23.88 23.9 23.81 23.87 3600 23.87 down down correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20241018 0 56.245 56.245 56.245 56.245 203 56.245
MLPX.US Global X MLP & Energy Infrastructure ETF 20241018 0 57 57.37 56.9 57.27 118500 57.27 up up correct
MMIN.US IQ MacKay Municipal Insured ETF 20241018 0 24.37 24.37 24.34 24.355 49400 24.355 down down correct
MMIT.US IndexIQ Active ETF Trust 20241018 0 24.44 24.44 24.4 24.415 49900 24.415 down down correct
MMLG.US First Trust Exchange 20241018 0 29.03 29.16 29.03 29.16 12100 29.16 up up correct
MMSC.US MMSC 20241018 0 21.164 21.164 21.14 21.14 3400 21.14 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20241018 0 259.35 259.35 259.02 259.03 1900 259.03 down down correct
MNA.US IQ Merger Arbitrage ETF 20241018 0 32.92 32.94 32.91 32.92 20387 32.92
MOO.US VanEck Vectors Agribusiness ETF 20241018 0 73.27 73.38 72.82 73.07 39200 73.07 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20241018 0 11.66 11.68 11.62 11.68 232100 11.68 up up correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20241018 0 43.282 43.282 43.282 43.282 200 43.282
MRAD.US Guinness Atkinson Funds 20241018 0 14.85 15.04 14.82 15.04 800 15.04 up up correct
MSOS.US AdvisorShares Pure US Cannabis ETF 20241018 0 7.15 7.22 7.065 7.17 5392000 7.17 up up correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20241018 0 44.48 44.524 44.48 44.495 1700 44.3636 up down incorrect
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20241018 0 30.762 30.762 30.762 30.762 100 30.762
MUB.US iShares Trust 20241018 0 107.99 108.02 107.86 107.91 1333100 107.91 down down correct
MUNI.US PIMCO ETF Trust 20241018 0 52.62 52.62 52.5 52.5 182700 52.5 down down correct
MUSI.US American Century Multisector Income ETF 20241018 0 44.125 44.13 44.08 44.08 3800 44.08 down down correct
MUST.US Columbia Multi 20241018 0 20.7 20.75 20.6 20.61 53500 20.61 down down correct
MVPS.US Amplify Thematic All 20241018 0 22.519 22.519 22.519 22.519 0 22.519
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20241018 0 17.95 18 17.74 17.775 3100 17.775 down down correct
MVV.US ProShares Ultra MidCap400 20241018 0 72.53 72.62 72.01 72.37 7800 72.37 down down correct
MXI.US iShares Global Materials ETF 20241018 0 90.85 91.23 90.85 91.23 2900 91.23 up up correct
MYY.US ProShares Short MidCap400 20241018 0 18.71 18.71 18.7 18.7 2200 18.7 down down correct
OEF.US iShares S&P 100 ETF 20241018 0 281.85 282.44 281.29 282.07 138400 282.07 up up correct
MZZ.US ProShares UltraShort MidCap400 20241018 0 9.44 9.44 9.44 9.44 100 9.44
NACP.US Impact Shares Trust I 20241018 0 42.18 42.18 42.09 42.18 1100 42.18
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20241018 0 172.82 178 169.8 175.93 434000 175.93 up down incorrect
NANR.US SPDR S&P North American Natural Resources ETF 20241018 0 57.39 57.77 57.39 57.712 11400 57.712 up up correct
NDVG.US Nuveen Dividend Growth ETF 20241018 0 33.5 33.61 33.5 33.58 2500 33.58 up up correct
NERD.US Listed Funds Trust 20241018 0 17.48 17.55 17.48 17.52 2500 17.52 up up correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20241018 0 27 27.0842 26.9938 27.0731 2429 26.9718 up up correct
NFLT.US Virtus Newfleet Multi 20241018 0 23.06 23.06 22.83 22.94 41358 22.8443 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20241018 0 59.23 59.44 59.18 59.43 101900 59.43 up down incorrect
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20241018 0 94.65 97.26 93.52 96.64 543500 96.64 up up correct
NORW.US Global X MSCI Norway ETF 20241018 0 25.78 25.78 25.31 25.36 5500 25.36 down down correct
NSCS.US Nuveen Small Cap Select ETF 20241018 0 28.74 28.74 28.437 28.437 200 28.437 down down correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20241018 0 31.96 31.96 31.74 31.74 2400 31.74 down down correct
NTSI.US WisdomTree International Efficient Core Fund 20241018 0 38.02 38.14 38.02 38.097 5500 38.097 up up correct
NTSX.US WisdomTree Trust 20241018 0 47.22 47.29 47.09 47.25 146400 47.25 up up correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20241018 0 21.24 21.26 21.23 21.24 2900 21.24
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20241018 0 22.34 22.34 22.31 22.31 22300 22.31 down up incorrect
NUGO.US Nushares ETF Trust 20241018 0 33.45 33.54 33.45 33.483 3100 33.483 up up correct
NUGT.US Direxion Shares ETF Trust 20241018 0 54.95 58.28 54.5 57.9 2404000 57.9 up up correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20241018 0 21.49 21.53 21.49 21.52 6300 21.52 up up correct
NUSA.US Nuveen Enhanced Yield 1 20241018 0 23.2 23.23 23.2 23.221 900 23.221 up up correct
NUSI.US Nationwide Risk 20241018 0 25.69 25.7 25.6278 25.65 19074 25.4831 down down correct
NWLG.US Nuveen Winslow Large 20241018 0 32.78 32.81 32.762 32.762 900 32.762 down down correct
NYF.US iShares New York Muni Bond ETF 20241018 0 54 54.02 53.92 53.97 43300 53.97 down down correct
OALC.US Unified Series Trust 20241018 0 29.6 29.86 29.6 29.74 10700 29.74 up down incorrect
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20241018 0 22.9 22.9 22.9 22.9 100 22.9
OCEN.US IndexIQ ETF Trust 20241018 0 22.54 22.54 22.54 22.54 100 22.54
OCIO.US ClearShares OCIO ETF 20241018 0 34.38 34.407 34.38 34.407 300 34.407 up up correct
OGCP.US Empire State Realty OP L.P 20241018 0 11.48 11.5 11.48 11.5 300 11.5 up down incorrect
OIH.US VanEck Vectors ETF Trust 20241018 0 285.57 286.64 279.12 279.53 673299 279.53 down down correct
OILU.US Bank of Montreal 20241018 0 32.72 33.15 31.96 32.56 184100 32.56 down down correct
OND.US ProShares Trust 20241018 0 32.68 32.68 32.5757 32.5757 200 32.5757 down down correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20241018 0 121.573 121.573 121.573 121.573 100 121.573
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20241018 0 130.84 130.941 130.584 130.941 2800 130.941 up up correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20241018 0 113.22 113.458 112.86 113.458 9600 113.458 up down incorrect
ONLN.US ProShares Online Retail ETF 20241018 0 45.42 45.54 45.24 45.45 17500 45.45 up up correct
ONOF.US Global X Funds 20241018 0 34.95 35.02 34.86 34.968 3000 34.968 up up correct
OOTO.US Direxion Daily Travel & Vacation Bull 2X Shares 20241018 0 17.19 17.19 16.96 17.08 9100 17.08 down down correct
OPER.US ETF Series Solutions 20241018 0 100.415 100.44 100.415 100.415 1700 100.415
OUNZ.US VanEck Merk Gold Trust 20241018 0 26.13 26.267 26.12 26.26 963800 26.26 up down incorrect
OVB.US Overlay Shares Core Bond ETF 20241018 0 21.058 21.1 21.058 21.08 7400 21.08 up up correct
OVF.US Overlay Shares Foreign Equity ETF 20241018 0 25.91 25.92 25.907 25.907 1300 25.907 down up incorrect
OVL.US Overlay Shares Large Cap Equity ETF 20241018 0 46.99 47.18 46.99 47.121 12500 47.121 up up correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20241018 0 34.229 34.229 34.229 34.229 100 34.229
OVM.US Overlay Shares Municipal Bond ETF 20241018 0 22.35 22.35 22.35 22.35 200 22.35
OVS.US Overlay Shares Small Cap Equity ETF 20241018 0 36.43 36.43 36.28 36.298 1200 36.298 down down correct
OVT.US Listed Funds Trust 20241018 0 22.438 22.484 22.438 22.458 8500 22.458 up up correct
OWNS.US Impact Shares Trust I 20241018 0 17.36 17.37 17.33 17.35 30400 17.35 down up incorrect
PAB.US PGIM ETF Trust 20241018 0 42.659 42.659 42.615 42.615 700 42.615 down down correct
PALC.US Pacer Lunt Large Cap Multi 20241018 0 50.76 50.918 50.75 50.886 13600 50.886 up up correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20241018 0 97.9 99.66 97.27 99.46 204900 99.46 up up correct
PAMC.US Pacer Lunt MidCap Multi 20241018 0 47.3 47.345 47.22 47.31 2600 47.31 up up correct
PBD.US Invesco Global Clean Energy ETF 20241018 0 13.2 13.29 13.18 13.19 16300 13.19 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20241018 0 69.26 69.42 69.15 69.27 2500 69.27 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20241018 0 47.98 47.98 47.74 47.8209 4880 47.8209 down down correct
PBP.US Invesco Exchange 20241018 0 23.03 23.09 23.01 23.0731 15713 22.8837 up up correct
PFFD.US Global X U.S. Preferred ETF 20241018 0 20.91 20.95 20.87 20.88 389700 20.88 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20241018 0 20.54 20.63 20.34 20.37 203800 20.37 down down correct
PCEF.US Invesco Exchange 20241018 0 19.67 19.69 19.65 19.69 48821 19.5539 up up correct
PCY.US Invesco Exchange 20241018 0 21.14 21.145 21.1 21.13 265702 21.023 down up incorrect
PDN.US Invesco FTSE RAFI Developed Markets ex 20241018 0 34.1 34.17 34.1 34.16 10900 34.16 up up correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20241018 0 49.44 49.44 49.18 49.3 34300 49.3 down down correct
PEXL.US Pacer Funds Trust 20241018 0 50.41 50.41 50.36 50.36 1400 50.36 down down correct
PFFA.US ETFis Series Trust I 20241018 0 23.2 23.23 23.1801 23.21 395795 23.0425 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20241018 0 10.99 10.99 10.7438 10.83 2069 10.83 down up incorrect
PFFR.US ETFis Series Trust I 20241018 0 20.11 20.11 19.905 20.0315 25876 19.9115 down up incorrect
PFFV.US Global X Variable Rate Preferred ETF 20241018 0 24.24 24.26 24.2 24.21 35700 24.21 down down correct
PFIG.US Invesco Exchange 20241018 0 23.97 24.03 23.96 24.01 32699 23.9253 up up correct
PFIX.US Simplify Exchange Traded Funds 20241018 0 46.55 46.55 45.92 46.31 51249 46.1382 down down correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20241018 0 21.36 21.36 21.25 21.3 74400 21.1996 down down correct
PFUT.US Putnam Sustainable Future ETF 20241018 0 25.57 25.5949 25.57 25.5949 16978 25.5949 up up correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20241018 0 18.34 18.38 18.31 18.38 333200 18.38 up up correct
PGF.US Invesco Financial Preferred ETF 20241018 0 15.86 15.86 15.78 15.82 158735 15.7331 down down correct
PGHY.US Invesco Exchange 20241018 0 20.15 20.2799 20.15 20.16 13476 20.0408 up up correct
PGRO.US Putnam Focused Large Cap Growth ETF 20241018 0 36.905 36.95 36.86 36.885 3400 36.885 down up incorrect
PGX.US Invesco Preferred ETF 20241018 0 12.47 12.5 12.45 12.46 1533866 12.3961 down down correct
PHB.US Invesco Exchange 20241018 0 18.43 18.46 18.43 18.45 25500 18.364 up up correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20241018 0 38.76 38.76 38.54 38.59 2100 38.59 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20241018 0 35.42 35.49 35.41 35.46 32800 35.46 up up correct
PHYS.US Sprott Physical Gold Trust 20241018 0 21 21.15 20.99 21.13 2254800 21.13 up down incorrect
PICB.US Invesco Exchange 20241018 0 22.95 22.9755 22.94 22.9535 2616 22.8938 up up correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20241018 0 94.085 94.109 94.01 94.04 800 94.04 down down correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20241018 0 9.75 9.84 9.57 9.79 55600 9.79 up up correct
PIN.US Invesco India ETF 20241018 0 29.71 29.77 29.5 29.7 25400 29.7 down down correct
PINK.US Simplify Exchange Traded Funds 20241018 0 32.31 32.569 32.31 32.52 19900 32.52 up up correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20241018 0 88 88.6 87.79 88.54 26000 88.54 up down incorrect
PKB.US Invesco Dynamic Building & Construction ETF 20241018 0 83.12 83.17 82.4 83.05 45600 83.05 down down correct
PLDR.US Putnam Sustainable Leaders ETF 20241018 0 34.31 34.41 34.28 34.34 27900 34.34 up up correct
PLTM.US GraniteShares Platinum Trust 20241018 0 9.76 9.84 9.7 9.83 124900 9.83 up up correct
PPA.US Invesco Aerospace & Defense ETF 20241018 0 119.37 119.38 118.78 119.29 95800 119.29 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20241018 0 92.34 93.15 91.74 92.98 278600 92.98 up up correct
PQDI.US Principal Exchange 20241018 0 19.28 19.28 19.28 19.28 400 19.28
PREF.US Principal Spectrum Preferred Securities Active ETF 20241018 0 18.78 18.79 18.76 18.785 149500 18.785 up down incorrect
PRF.US Invesco FTSE RAFI US 1000 ETF 20241018 0 41.29 41.39 41.2 41.35 159800 41.35 up up correct
PSI.US Invesco Dynamic Semiconductors ETF 20241018 0 57.67 57.67 56.86 57.02 40800 57.02 down down correct
PSIL.US PSIL 20241018 0 12.46 13.01 12.43 12.63 266400 12.63 up up correct
PSK.US SPDR ICE Preferred Securities ETF 20241018 0 35.63 35.82 35.63 35.69 149900 35.69 up down incorrect
PSLV.US Sprott Physical Silver Trust 20241018 0 10.92 11.33 10.9 11.29 17179400 11.29 up up correct
PSP.US Invesco Exchange 20241018 0 69.29 69.85 68.97 69.45 27800 69.45 up up correct
PSQ.US ProShares Trust 20241018 0 39.09 39.16 38.97 39.06 1921600 39.06 down down correct
PSR.US Invesco Active U.S. Real Estate Fund 20241018 0 98.64 98.86 98.48 98.86 4500 98.86 up down incorrect
PST.US ProShares UltraShort 7 20241018 0 22.64 22.67 22.64 22.66 8900 22.66 up up correct
PTBD.US Pacer Funds Trust 20241018 0 20.36 20.39 20.34 20.38 15068 20.3027 up up correct
PTEST.US X 20241018 0 24.97 24.97 24.97 24.97 23280 24.97
PTIN.US Pacer Trendpilot International ETF 20241018 0 30.24 30.46 30.24 30.395 5700 30.395 up up correct
PULS.US PGIM Ultra Short Bond ETF 20241018 0 49.71 49.72 49.71 49.71 4038200 49.71
PUTW.US WisdomTree Trust 20241018 0 33.74 33.74 33.6 33.66 55450 33.3242 down down correct
PVI.US Invesco Exchange 20241018 0 24.79 24.89 24.79 24.865 3789 24.8071 up up correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20241018 0 101.28 101.54 101.1 101.39 54700 101.39 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20241018 0 59.65 59.75 59.49 59.7 21800 59.7 up up correct
PWZ.US Invesco Exchange 20241018 0 25.03 25.09 25.02 25.09 141168 25.0208 up up correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20241018 0 30.5 30.55 30.14 30.37 31800 30.37 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20241018 0 51.08 51.16 50.92 51.09 13200 51.09 up up correct
PXH.US Invesco Exchange 20241018 0 22.1 22.27 21.87 21.96 126100 21.96 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20241018 0 29.02 29.02 28.57 28.57 9400 28.57 down down correct
PZA.US Invesco Exchange 20241018 0 24.05 24.06 24.02 24.04 543204 23.9752 down up incorrect
PZT.US Invesco Exchange 20241018 0 23.2 23.2499 23.16 23.2061 12078 23.1468 up up correct
QAI.US IQ Hedge Multi 20241018 0 32.18 32.3 32.18 32.25 33400 32.25 up up correct
QARP.US DBX ETF Trust 20241018 0 52.56 52.68 52.56 52.641 1300 52.641 up up correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20241018 0 72.7 72.7 72.42 72.52 12100 72.52 down down correct
QDF.US FlexShares Trust 20241018 0 72.53 72.64 72.51 72.61 14100 72.61 up up correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20241018 0 36.6 36.6 36.49 36.49 1600 36.49 down down correct
QDPL.US Pacer Funds Trust 20241018 0 38.79 38.91 38.54 38.61 143300 38.61 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20241018 0 78.91 79.108 78.79 79.081 19200 79.081 up up correct
QEMM.US SPDR Index Shares Funds 20241018 0 62.88 62.88 62.26 62.26 4700 62.26 down up incorrect
QGRO.US American Century U.S. Quality Growth ETF 20241018 0 93.94 94.15 93.89 94 17800 94 up down incorrect
QID.US ProShares UltraShort QQQ 20241018 0 35.42 35.54 35.21 35.36 3058200 35.36 down down correct
QINT.US American Century Quality Diversified International ETF 20241018 0 50.97 51.12 50.97 51.12 3900 51.12 up down incorrect
QLD.US ProShares Ultra QQQ 20241018 0 102.76 103.39 102.45 102.93 1380900 102.93 up up correct
QLTA.US iShares Aaa 20241018 0 48.39 48.42 48.31 48.31 129000 48.31 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20241018 0 67.58 67.594 67.58 67.594 400 67.594 up up correct
QLVD.US FlexShares Developed Markets ex 20241018 0 28.33 28.339 28.33 28.339 400 28.339 up down incorrect
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20241018 0 27.14 27.14 26.974 26.974 500 26.974 down down correct
QPX.US AdvisorShares Q Dynamic Growth ETF 20241018 0 35.63 35.648 35.63 35.648 1700 35.648 up up correct
QQH.US HCM Defender 100 Index ETF 20241018 0 63.84 63.89 63.71 63.806 6500 63.806 down down correct
QQQE.US Direxion NASDAQ 20241018 0 91.45 91.69 91.1 91.6 179500 91.6 up up correct
QRFT.US QRAFT AI 20241018 0 54.03 54.234 53.91 54.1931 3101 54.1931 up up correct
QTUM.US Defiance Quantum ETF 20241018 0 63.5 63.83 63.34 63.71 25800 63.71 up up correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20241018 0 50.915 50.915 50.915 50.915 100 50.915
QUS.US SPDR MSCI USA StrategicFactors ETF 20241018 0 160.19 160.48 159.93 160.36 5600 160.36 up up correct
QVML.US Invesco Exchange 20241018 0 34.672 34.672 34.672 34.672 100 34.672
QVMM.US Invesco Exchange 20241018 0 29.551 29.581 29.551 29.581 800 29.581 up up correct
QVMS.US Invesco Exchange 20241018 0 27.651 27.651 27.651 27.651 100 27.651
QWLD.US SPDR MSCI World StrategicFactors ETF 20241018 0 129.63 129.89 129.63 129.778 2500 129.778 up up correct
RAAX.US VanEck Inflation Allocation ETF 20241018 0 29.62 29.72 29.54 29.678 14900 29.678 up up correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20241018 0 37.53 37.53 37.504 37.504 800 37.504 down up incorrect
RAVI.US FlexShares Ready Access Variable Income Fund 20241018 0 75.47 75.49 75.44 75.47 416500 75.47
RAYC.US The Advisors' Inner Circle Fund III 20241018 0 15.47 15.5 15.38 15.424 3600 15.424 down down correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20241018 0 52.9856 53.23 52.9856 53.18 15784 53.18 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20241018 0 50.74 50.87 50.52 50.81 31400 50.81 up down incorrect
RDOG.US ALPS REIT Dividend Dogs ETF 20241018 0 41.96 41.96 41.96 41.96 100 41.96
RECS.US Columbia ETF Trust I 20241018 0 34.79 34.86 34.67 34.76 199400 34.76 down down correct
REET.US iShares Global REIT ETF 20241018 0 26.35 26.505 26.3 26.47 210100 26.47 up up correct
REK.US ProShares Short Real Estate 20241018 0 16.26 16.26 16.14 16.14 6800 16.14 down down correct
RETL.US Direxion Daily Retail Bull 3X Shares 20241018 0 9.66 9.68 9.49 9.54 105200 9.54 down down correct
REVS.US Columbia Research Enhanced Value ETF 20241018 0 25.96 25.9847 25.93 25.9847 5385 25.9847 up up correct
REW.US ProShares UltraShort Technology 20241018 0 10.48 10.52 10.44 10.5 1900 10.5 up up correct
REZ.US iShares Trust 20241018 0 87.58 88.11 87.4 87.99 48000 87.99 up up correct
RFCI.US ALPS ETF Trust 20241018 0 22.7 22.71 22.6948 22.6948 2039 22.6138 down up incorrect
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20241018 0 56.11 56.1271 56.11 56.1271 7800 56.0464 up down incorrect
RFFC.US RiverFront Dynamic US Flex 20241018 0 58.84 58.99 58.84 58.925 3600 58.925 up up correct
RHRX.US Starboard Investment Trust 20241018 0 15.8 15.942 15.8 15.942 200 15.942 up up correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20241018 0 49.91 49.95 49.68 49.75 14000 49.75 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20241018 0 121.98 121.98 121.25 121.73 7900 121.73 down down correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20241018 0 52.44 52.56 52.25 52.51 21236 52.51 up down incorrect
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20241018 0 32.11 32.19 32.01 32.18 15654 32.18 up down incorrect
RHTX.US Starboard Investment Trust 20241018 0 16.51 16.51 16.51 16.51 100 16.51
RIET.US Hoya Capital High Dividend Yield ETF 20241018 0 11.17 11.21 11.13 11.2 47300 11.2 up up correct
RIGS.US RiverFront Strategic Income Fund 20241018 0 23.2 23.3378 23.14 23.23 13081 23.1383 up up correct
RINF.US ProShares Inflation Expectations ETF 20241018 0 32.99 32.99 32.98 32.99 600 32.99
RISN.US Inspire Tactical Balanced ESG ETF 20241018 0 27.381 27.381 27.381 27.381 100 27.381
RISR.US FolioBeyond Rising Rates ETF 20241018 0 35.02 35.1 34.85 35.01 12200 34.8325 down down correct
RLY.US SSGA Active Trust 20241018 0 28.85 28.89 28.74 28.89 36500 28.89 up down incorrect
ROAM.US Hartford Multifactor Emerging Markets ETF 20241018 0 25.35 25.35 25.259 25.273 2200 25.273 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20241018 0 56.51 56.63 56.325 56.48 119900 56.48 down down correct
RODM.US Lattice Strategies Trust 20241018 0 30.23 30.28 30.187 30.266 29000 30.266 up up correct
ROKT.US SPDR Kensho Final Frontiers ETF 20241018 0 52.47 52.47 52.25 52.25 600 52.25 down down correct
ROM.US ProShares Trust 20241018 0 70.3 70.3 69.6 69.9 26700 69.9 down up incorrect
ROOF.US IQ U.S. Real Estate Small Cap ETF 20241018 0 21.72 21.76 21.7 21.76 1300 21.76 up up correct
RORO.US ATAC US Rotation ETF 20241018 0 17.42 17.46 17.42 17.447 1400 17.447 up up correct
ROSC.US Hartford Multifactor Small Cap ETF 20241018 0 44.3 44.3 44.199 44.199 400 44.199 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20241018 0 52.54 52.58 52.401 52.52 17400 52.52 down up incorrect
RPAR.US RPAR Risk Parity ETF 20241018 0 20.18 20.205 20.16 20.169 36700 20.169 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20241018 0 40.68 40.73 40.54 40.69 237800 40.69 up up correct
RPV.US Invesco S&P 500 Pure Value ETF 20241018 0 90.72 90.77 90.12 90.6 122100 90.6 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20241018 0 181.86 182.01 180.91 181.87 3275700 181.87 up up correct
RSPE.US Invesco Exchange 20241018 0 27.77 27.88 27.77 27.88 1900 27.88 up up correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20241018 0 37.47 37.54 37.3 37.45 16036 37.45 down down correct
RVNU.US DBX ETF Trust 20241018 0 25.89 25.89 25.75 25.82 8000 25.82 down down correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20241018 0 46.65 46.65 46.36 46.43 73100 46.43 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20241018 0 119.55 119.66 119.02 119.31 11300 119.31 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20241018 0 99.58 99.75 99.18 99.57 64500 99.57 down down correct
RWM.US ProShares Short Russell2000 20241018 0 18.5 18.61 18.48 18.58 4929000 18.58 up down incorrect
RWO.US SPDR Index Shares Funds 20241018 0 46.82 47.09 46.78 47.02 26500 47.02 up up correct
RWR.US SPDR Dow Jones REIT ETF 20241018 0 106.31 106.96 106.12 106.93 777600 106.93 up up correct
RWX.US SPDR Dow Jones International Real Estate ETF 20241018 0 26.52 26.55 26.42 26.51 14400 26.51 down up incorrect
RXD.US ProShares UltraShort Health Care 20241018 0 9.72 9.72 9.62 9.62 900 9.62 down down correct
RXI.US iShares Trust 20241018 0 174.08 174.08 173.8 173.89 4600 173.89 down down correct
RXL.US ProShares Ultra Health Care 20241018 0 109.29 110.49 108.97 110.19 1500 110.19 up up correct
RYJ.US Invesco Raymond James SB 20241018 0 72.44 72.7947 72.44 72.7947 2798 72.7947 up up correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20241018 0 51.75 51.75 51.41 51.41 700 51.41 down up incorrect
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20241018 0 111.43 111.43 110.91 110.99 2500 110.99 down down correct
SAA.US ProShares Trust 20241018 0 27.75 27.89 27.56 27.61 9600 27.61 down down correct
SAEF.US Schwab Strategic Trust 20241018 0 27.22 27.248 27.21 27.212 2000 27.212 down down correct
SBB.US ProShares Short SmallCap600 20241018 0 14.53 14.54 14.53 14.54 700 14.54 up down incorrect
SBIO.US ALPS ETF Trust 20241018 0 39.53 40.09 39.53 40 13000 40 up up correct
SCC.US ProShares UltraShort Consumer Services 20241018 0 12.06 12.06 12 12 300 12 down down correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20241018 0 43.038 43.038 43.038 43.038 0 43.038
SCHA.US Schwab U.S. Small 20241018 0 26.38 26.44 26.28 26.33 1833200 26.33 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20241018 0 22.6 22.64 22.55 22.62 2288600 22.62 up up correct
SCHC.US Schwab Strategic Trust 20241018 0 37.8 37.84 37.7 37.83 163300 37.83 up up correct
SCHD.US Schwab U.S. Dividend Equity ETF 20241018 0 28.81 28.85 28.68 28.81 8179200 28.81
SCHE.US Schwab Emerging Markets Equity ETF 20241018 0 29.36 29.41 29.11 29.13 1293100 29.13 down down correct
SCHF.US Schwab Strategic Trust 20241018 0 20.15 20.21 20.11 20.21 2810900 20.21 up up correct
SCHG.US Schwab Strategic Trust 20241018 0 26.6 26.63 26.52 26.56 3542400 26.56 down down correct
SCHH.US Schwab U.S. REIT ETF 20241018 0 23.07 23.19 22.99 23.18 3260900 23.18 up down incorrect
SCHI.US Schwab 5 20241018 0 22.77 22.78 22.73 22.74 615100 22.74 down down correct
SCHJ.US Schwab 1 20241018 0 24.67 24.67 24.621 24.64 33300 24.64 down down correct
SCHK.US Schwab 1000 ETF 20241018 0 28.17 28.226 28.1 28.18 202400 28.18 up up correct
SCHM.US Schwab U.S. Mid 20241018 0 28.33 28.39 28.25 28.33 883300 28.33
SCHO.US Schwab Short 20241018 0 24.32 24.33 24.32 24.32 1562700 24.32
SCHP.US Schwab U.S. TIPS ETF 20241018 0 26.57 26.59 26.55 26.55 962400 26.55 down up incorrect
SCHQ.US Schwab Long 20241018 0 33.66 33.72 33.6 33.61 141400 33.61 down up incorrect
SCHR.US Schwab Strategic Trust 20241018 0 24.9 24.91 24.88 24.89 2496100 24.89 down down correct
SCHV.US Schwab Strategic Trust 20241018 0 27.29 27.34 27.18 27.3 897100 27.3 up up correct
SCHX.US Schwab U.S. Large 20241018 0 23.06 23.11 23 23.08 4870300 23.08 up up correct
SCHY.US Schwab Strategic Trust 20241018 0 25.47 25.51 25.436 25.51 95000 25.51 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20241018 0 23.36 23.39 23.35 23.35 615600 23.35 down down correct
SCJ.US iShares MSCI Japan Small 20241018 0 76.22 76.46 76.19 76.45 64200 76.45 up up correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20241018 0 18.61 19.11 18.51 18.73 1038700 18.73 up up correct
SCRD.US SCRD 20241018 0 42.3431 42.3431 42.3431 42.3431 9 42.3431
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20241018 0 19.32 19.43 19.25 19.38 16200 19.38 up up correct
SDD.US ProShares UltraShort SmallCap600 20241018 0 15.1 15.1 15.09 15.09 300 15.09 down down correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20241018 0 25.33 25.42 25.3 25.312 4600 25.312 down up incorrect
SDIV.US Global X SuperDividend ETF 20241018 0 22.99 22.99 22.9 22.98 131200 22.98 down up incorrect
SDOG.US ALPS Sector Dividend Dogs ETF 20241018 0 59.89 60 59.65 59.97 35800 59.97 up up correct
SDOW.US ProShares UltraPro Short Dow30 20241018 0 12.32 12.49 12.24 12.29 11804900 12.29 down down correct
SDP.US ProShares UltraShort Utilities 20241018 0 7.41 7.47 7.34 7.37 33700 7.37 down up incorrect
SDS.US ProShares UltraShort S&P500 20241018 0 20.04 20.14 19.95 20 8857000 20 down down correct
SDY.US SPDR S&P Dividend ETF 20241018 0 143.26 143.72 142.85 143.68 124200 143.68 up down incorrect
SEF.US ProShares Short Financials 20241018 0 9.12 9.13 9.08 9.08 11500 9.08 down down correct
SEIX.US Virtus ETF Trust II 20241018 0 24 24.01 23.9901 24.01 57831 23.8879 up up correct
SFY.US Tidal ETF Trust 20241018 0 107.43 107.75 107.23 107.55 26900 107.55 up up correct
SFYF.US SoFi Social 50 ETF 20241018 0 37.8 37.97 37.8 37.961 2100 37.961 up down incorrect
SFYX.US Tidal ETF Trust 20241018 0 14.66 14.68 14.63 14.655 15000 14.655 down down correct
SGDJ.US Sprott Funds Trust 20241018 0 40 41.16 40 41.016 32800 41.016 up up correct
SGDM.US Sprott Gold Miners ETF 20241018 0 32.05 33.56 32.05 33.42 34100 33.42 up up correct
SGOL.US Aberdeen Standard Gold ETF Trust 20241018 0 25.85 25.99 25.84 25.96 2550000 25.96 up up correct
SGOV.US iShares Trust 20241018 0 100.57 100.57 100.55 100.56 3970200 100.56 down down correct
SH.US ProShares Short S&P500 20241018 0 10.69 10.73 10.67 10.68 13311860 10.68 down down correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20241018 0 117.1 117.464 117.09 117.35 2000 117.35 up up correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20241018 0 47.94 47.94 47.91 47.92 205100 47.92 down down correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20241018 0 43.752 43.752 43.752 43.752 0 43.752
SHYG.US iShares Trust 20241018 0 43.13 43.2 43.12 43.19 672100 43.19 up up correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20241018 0 45.36 45.36 45.22 45.301 9800 45.301 down up incorrect
SIFI.US Harbor Scientific Alpha Income 20241018 0 44.248 44.248 44.248 44.248 100 44.248
SIHY.US Harbor ETF Trust 20241018 0 46.31 46.49 46.3 46.374 7400 46.374 up down incorrect
SIJ.US ProShares UltraShort Industrials 20241018 0 7.64 7.65 7.63 7.63 4300 7.63 down down correct
SIL.US Global X Silver Miners ETF 20241018 0 37.56 39.55 37.46 39.34 1840100 39.34 up up correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20241018 0 13.81 14.55 13.7201 14.49 5005135 14.49 up up correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20241018 0 36.205 36.205 36.054 36.062 600 36.062 down up incorrect
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20241018 0 30.86 32.17 30.83 32.12 1166900 32.12 up up correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20241018 0 45.83 46.01 45.83 45.9944 7953 45.9284 up up correct
SIXH.US 6 Meridian Hedged Equity 20241018 0 37.64 37.75 37.61 37.75 4200 37.7012 up up correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20241018 0 37.861 37.95 37.817 37.817 5300 37.795 down down correct
SIXS.US 6 Meridian Small Cap Equity ETF 20241018 0 49.53 49.544 49.392 49.392 2300 49.3892 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20241018 0 151.45 151.83 151.45 151.83 5600 151.83 up up correct
SJB.US ProShares Trust 20241018 0 16.3 16.31 16.28 16.29 15300 16.29 down down correct
SJNK.US SPDR Series Trust 20241018 0 25.59 25.61 25.57 25.59 2472700 25.59
SKF.US ProShares UltraShort Financials 20241018 0 9.23 9.33 9.22 9.23 34300 9.23
SLV.US iShares Silver Trust 20241018 0 29.47 30.72 29.42 30.64 45090400 30.64 up up correct
SLX.US VanEck Vectors Steel ETF 20241018 0 68.93 69.5 68.79 68.86 3100 68.86 down up incorrect
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20241018 0 94.37 94.47 93.5 93.6 46300 93.6 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20241018 0 88.35 88.44 87.97 88.12 132900 88.12 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20241018 0 8.49 8.56 8.48 8.54 5300 8.54 up down incorrect
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20241018 0 6.23 6.27 6.15 6.22 9000 6.22 down up incorrect
SMLF.US iShares MSCI USA Small 20241018 0 68.23 68.23 67.865 67.94 42800 67.94 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20241018 0 20.85 20.91 20.85 20.876 2000 20.876 up up correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20241018 0 128.91 129.06 127.71 127.71 1900 127.71 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20241018 0 50.31 50.31 50.22 50.3 16400 50.3 down down correct
SMN.US ProShares Trust 20241018 0 6.27 6.32 6.25 6.28 4000 6.28 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20241018 0 104.96 105.04 104.69 105.04 900 105.04 up down incorrect
SNPE.US Xtrackers S&P 500 ESG ETF 20241018 0 53.48 53.56 53.36 53.5 85200 53.5 up up correct
SOXL.US Direxion Shares ETF Trust 20241018 0 36.25 36.33 34.85 35.27 56704300 35.27 down down correct
SOXS.US Direxion Shares ETF Trust 20241018 0 19.68 20.47 19.66 20.22 36456992 20.22 up down incorrect
SOYB.US Teucrium Soybean 20241018 0 21.58 21.58 21.24 21.24 18100 21.24 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20241018 0 25.72 25.73 25.68 25.69 1387800 25.69 down up incorrect
SPAX.US Tidal ETF Trust 20241018 0 20.2 20.275 20.2 20.275 400 20.275 up up correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20241018 0 29.6 29.61 29.53 29.54 231700 29.54 down down correct
SPCX.US Collaborative Investment Series Trust 20241018 0 23.55 23.604 23.25 23.48 1100 23.48 down down correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20241018 0 33.8607 33.95 33.85 33.9117 8247 33.9117 up up correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20241018 0 11.05 11.08 11.02 11.05 7471400 11.05
SPDV.US AAM S&P 500 High Dividend Value ETF 20241018 0 33.99 34.058 33.91 34.058 6600 34.058 up up correct
SPDW.US SPDR Portfolio Developed World ex 20241018 0 36.84 36.94 36.78 36.91 994100 36.91 up up correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20241018 0 41.47 41.56 41.21 41.25 2129600 41.25 down down correct
SPEU.US SPDR Portfolio Europe ETF 20241018 0 43.34 43.46 43.26 43.42 160000 43.42 up up correct
SPFF.US Global X SuperIncome Preferred ETF 20241018 0 9.82 9.83 9.79 9.79 24800 9.79 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20241018 0 65.21 65.27 65.06 65.24 10800 65.24 up up correct
SPGP.US Invesco S&P 500 GARP ETF 20241018 0 107.52 107.52 106.8 107.31 142300 107.31 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20241018 0 91.04 91.04 90.51 90.85 58300 90.85 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20241018 0 50.83 51.0731 50.64 51.07 317059 50.9372 up up correct
SPHQ.US Invesco S&P 500 Quality ETF 20241018 0 67.9 68.07 67.79 68.07 628500 68.07 up down incorrect
SPHY.US SPDR Series Trust 20241018 0 23.85 23.87 23.82 23.86 3381900 23.86 up down incorrect
SPIB.US SPDR Series Trust 20241018 0 33.4 33.41 33.35 33.36 2922100 33.36 down down correct
SPIP.US SPDR Series Trust 20241018 0 26.03 26.04 26 26.01 123700 26.01 down down correct
SPLB.US SPDR Series Trust 20241018 0 23.57 23.59 23.46 23.47 1646300 23.47 down down correct
SPLG.US SPDR Portfolio S&P 500 ETF 20241018 0 68.7 68.85 68.54 68.75 3963300 68.75 up up correct
SPLV.US Invesco Exchange 20241018 0 72.92 73.2 72.73 73.13 1100618 73.0279 up down incorrect
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20241018 0 22.15 22.18 22.12 22.13 666800 22.13 down up incorrect
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20241018 0 56.15 56.15 55.88 56.05 709200 56.05 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20241018 0 94.19 94.28 93.79 94.07 540900 94.07 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20241018 0 10.37 10.42 10.29 10.42 564900 10.42 up up correct
SPRE.US Tidal ETF Trust 20241018 0 21.5 21.7 21.451 21.57 22400 21.5017 up up correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20241018 0 30.06 30.11 30.06 30.08 2368500 30.08 up up correct
SPSK.US Tidal ETF Trust 20241018 0 18.2223 18.3 18.21 18.25 50055 18.2178 up up correct
SPSM.US SPDR Series Trust 20241018 0 46.26 46.29 45.93 45.93 3184500 45.93 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20241018 0 28.6 28.62 28.59 28.61 906700 28.61 up up correct
SPTL.US SPDR Series Trust 20241018 0 27.94 28.01 27.9 27.92 3561200 27.92 down up incorrect
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20241018 0 71.37 71.5 71.21 71.41 199800 71.41 up up correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20241018 0 29.2 29.22 29.2 29.2 833700 29.2
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20241018 0 43.065 43.065 42.999 42.999 400 42.999 down down correct
SPUS.US Tidal ETF Trust 20241018 0 42.26 42.32 42.17 42.26 100700 42.2339
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20241018 0 148.34 148.75 147.9 148.54 14800 148.54 up up correct
SPVM.US Invesco Exchange 20241018 0 60.16 60.16 59.715 59.9415 663 59.9415 down up incorrect
SPVU.US Invesco S&P 500 Enhanced Value ETF 20241018 0 50.97 50.976 50.754 50.976 9600 50.976 up up correct
SPXE.US ProShares S&P 500 ex 20241018 0 62.93 63.01 62.81 62.982 1000 62.982 up up correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20241018 0 171.38 172.53 170.09 171.76 1942400 171.76 up up correct
SPXN.US ProShares S&P 500 ex 20241018 0 62.78 62.81 62.714 62.778 800 62.778 down down correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20241018 0 6.35 6.4 6.3 6.34 23879800 6.34 down down correct
SPXT.US ProShares S&P 500 ex 20241018 0 91.76 92 91.64 92 3900 92 up up correct
SPXU.US ProShares UltraPro Short S&P500 20241018 0 23.13 23.31 22.97 23.07 6074700 23.07 down down correct
SPXV.US ProShares S&P 500 ex 20241018 0 62.681 62.681 62.681 62.681 200 62.681
SPY.US SPDR S&P 500 ETF Trust 20241018 0 584.07 585.39 582.58 584.59 37416800 584.59 up up correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20241018 0 38.395 38.462 38.395 38.462 800 38.462 up up correct
SSO.US ProShares Ultra S&P500 20241018 0 93.03 93.43 92.56 93.16 1406400 93.16 up up correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20241018 0 46.06 46.245 45.82 46.21 666800 46.21 up down incorrect
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20241018 0 84.46 84.65 84.29 84.48 1067300 84.48 up up correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20241018 0 53.77 53.89 53.56 53.85 2077600 53.85 up up correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20241018 0 47.99 48.04 47.87 48 31300 48 up down incorrect
SQEW.US Two Roads Shared Trust 20241018 0 34.83 34.83 34.73 34.752 8100 34.752 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20241018 0 41.91 41.93 41.91 41.91 5507400 41.91
SRS.US ProShares Trust 20241018 0 11.19 11.26 11.08 11.09 26500 11.09 down down correct
SRTY.US ProShares Trust 20241018 0 18.5 18.82 18.43 18.78 878400 18.78 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20241018 0 32.3 32.38 32.258 32.29 13900 32.29 down down correct
SSG.US ProShares UltraShort Semiconductors 20241018 0 5.51 5.63 5.51 5.59 62500 5.59 up up correct
SSPY.US Syntax ETF Trust 20241018 0 79.8 80.03 79.8 79.98 6800 79.98 up up correct
STIP.US iShares 0 20241018 0 101.08 101.09 101.03 101.04 165800 101.04 down down correct
STNC.US Stance Equity ESG Large Cap Core ETF 20241018 0 31.77 31.83 31.76 31.76 1400 31.76 down down correct
STPZ.US PIMCO 1 20241018 0 52.67 52.68 52.65 52.65 29300 52.65 down down correct
SUB.US iShares Short 20241018 0 105.9 105.94 105.86 105.93 809300 105.93 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20241018 0 121.72 121.8 121.41 121.71 49930 121.71 down down correct
SVOL.US Simplify Volatility Premium ETF 20241018 0 21.72 21.85 21.7 21.84 570200 21.5538 up down incorrect
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20241018 0 30.45 30.45 30.35 30.43 3700 30.43 down down correct
SXQG.US 6 Meridian Quality Growth ETF 20241018 0 31.348 31.4 31.337 31.39 2100 31.39 up up correct
SXUS.US Janus Detroit Street Trust 20241018 0 19.49 19.49 19.49 19.49 0 19.49
SZK.US ProShares UltraShort Consumer Goods 20241018 0 11.87 11.87 11.81 11.81 900 11.81 down down correct
SZNE.US Pacer Funds Trust 20241018 0 38.42 38.562 38.42 38.562 1300 38.562 up up correct
TAGG.US TagLikeMe Corp 20241018 0 43.1399 43.1399 43.0904 43.0904 1174 42.9362 down down correct
TAGS.US Teucrium Commodity Trust 20241018 0 25.96 25.96 25.64 25.72 1400 25.72 down down correct
TAN.US Invesco Exchange 20241018 0 37.64 37.65 37.22 37.34 921118 37.34 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20241018 0 51.23 51.23 50.98 50.98 29200 50.98 down down correct
TBF.US ProShares Short 20+ Year Treasury 20241018 0 23.12 23.15 23.05 23.14 181900 23.14 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20241018 0 32.39 32.49 32.23 32.49 256200 32.49 up down incorrect
TBUX.US T. Rowe Price Exchange 20241018 0 49.8 49.84 49.76 49.83 52100 49.6282 up down incorrect
TBX.US ProShares Trust 20241018 0 28.91 28.91 28.75 28.84 7600 28.84 down down correct
TCHP.US T. Rowe Price Exchange 20241018 0 40.52 40.615 40.46 40.56 36500 40.56 up up correct
TDSB.US Exchange Listed Funds Trust 20241018 0 22.61 22.63 22.59 22.611 11800 22.611 up up correct
TDSC.US Exchange Listed Funds Trust 20241018 0 25.61 25.67 25.6 25.646 29400 25.646 up down incorrect
TDTF.US FlexShares iBoxx 5 20241018 0 23.89 23.89 23.86 23.87 69000 23.87 down up incorrect
TDTT.US FlexShares Trust 20241018 0 23.92 23.93 23.91 23.92 154800 23.92
TDVG.US T. Rowe Price Exchange 20241018 0 41.25 41.29 41.125 41.26 74300 41.26 up up correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20241018 0 52.39 52.61 52.39 52.52 23200 52.52 up up correct
TECL.US Direxion Shares ETF Trust 20241018 0 93 93.57 91.97 92.46 475000 92.46 down up incorrect
TECS.US Direxion Shares ETF Trust 20241018 0 4.95 5.02 4.93 4.99 12924600 4.99 up up correct
TEQI.US T. Rowe Price Equity Income ETF 20241018 0 42.2 42.291 42.11 42.291 6300 42.291 up up correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20241018 0 46.39 46.46 46.34 46.35 334300 46.35 down down correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20241018 0 50.54 50.54 50.53 50.53 1046800 50.53 down down correct
TGRW.US T. Rowe Price Growth Stock ETF 20241018 0 38.325 38.349 38.325 38.349 300 38.349 up up correct
THD.US iShares MSCI Thailand ETF 20241018 0 69.16 69.5 69.06 69.33 55300 69.33 up down incorrect
THNQ.US Robo Global Artificial Intelligence ETF 20241018 0 47.61 47.61 47.28 47.33 6400 47.33 down down correct
TINT.US ProShares Trust 20241018 0 33.301 33.301 33.301 33.301 100 33.301
TINY.US ProShares Trust 20241018 0 48.05 48.05 47.946 47.946 300 47.946 down down correct
TIP.US iShares TIPS Bond ETF 20241018 0 109.33 109.479 109.33 109.36 964817 109.36 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20241018 0 18.82 18.84 18.82 18.82 73300 18.82
TIPZ.US PIMCO ETF Trust 20241018 0 53.5 53.54 53.48 53.49 21500 53.49 down down correct
TIXT.US TELUS International (Cda) Inc 20241018 0 3.84 3.93 3.78 3.91 280601 3.91 up down incorrect
TOK.US iShares MSCI Kokusai ETF 20241018 0 117.99 118.01 117.81 118.01 1500 118.01 up up correct
TLH.US iShares Trust 20241018 0 105.58 105.72 105.4 105.43 416600 105.43 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20241018 0 73.36 73.55 73.36 73.52 9500 73.52 up up correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20241018 0 56.46 56.46 56.42 56.42 800 56.42 down down correct
TMF.US Direxion Shares ETF Trust 20241018 0 50.83 51.21 50.56 50.6 6133300 50.6 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20241018 0 32.68 32.88 32.45 32.86 877700 32.86 up up correct
TNA.US Direxion Shares ETF Trust 20241018 0 47.39 47.6 46.58 46.73 8869200 46.73 down down correct
TOLZ.US ProShares Trust 20241018 0 51 51.3 50.94 51.3 18400 51.3 up up correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20241018 0 40.68 40.7 40.65 40.67 244800 40.67 down down correct
TOTR.US T. Rowe Price Exchange 20241018 0 41.1251 41.1251 41.1251 41.1251 195 40.9486
TPHD.US Timothy Plan High Dividend Stock ETF 20241018 0 38.19 38.31 37.97 37.97 16500 37.97 down down correct
TPHE.US Timothy Plan 20241018 0 26.06 26.084 26.05 26.084 18500 26.084 up up correct
TPIF.US Timothy Plan International ETF 20241018 0 28.3 28.338 28.19 28.265 6400 28.265 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20241018 0 35.32 35.32 34.512 35.31 11300 35.31 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20241018 0 39.79 39.79 39.4696 39.53 13158 39.53 down down correct
TPYP.US Tortoise North American Pipeline Fund 20241018 0 32.8 32.97 32.69 32.96 57500 32.96 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20241018 0 33.64 33.68 33.618 33.68 3100 33.68 up up correct
TSPA.US T. Rowe Price US Equity Research ETF 20241018 0 36.92 36.92 36.704 36.79 36300 36.79 down down correct
TTT.US ProShares Trust 20241018 0 67.88 67.99 67.32 67.99 4500 67.99 up up correct
TWIO.US Spinnaker ETF Series 20241018 0 9.33 9.36 9.324 9.355 11100 9.355 up up correct
TWM.US ProShares UltraShort Russell2000 20241018 0 8.69 8.81 8.68 8.78 7530000 8.78 up up correct
TYD.US Direxion Daily 7 20241018 0 26.47 26.48 26.38 26.39 35300 26.39 down up incorrect
TYO.US Direxion Daily 7 20241018 0 13.35 13.37 13.35 13.37 11500 13.37 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20241018 0 12.53 12.73 12.46 12.69 18726400 12.69 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20241018 0 23.13 23.57 23.13 23.476 9800 23.476 up down incorrect
UBR.US ProShares Ultra MSCI Brazil Capped 20241018 0 20.76 20.76 20.74 20.75 1200 20.75 down down correct
UBT.US ProShares Trust 20241018 0 19.7 19.79 19.63 19.68 335900 19.68 down down correct
UCC.US ProShares Trust 20241018 0 41.87 41.87 41.69 41.69 1500 41.69 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20241018 0 25.68 25.68 25.68 25.68 100 25.68
UCO.US ProShares Ultra Bloomberg Crude Oil 20241018 0 25.95 26.05 25.19 25.72 4448300 25.72 down down correct
UCON.US First Trust Exchange 20241018 0 25.04 25.04 24.98 24.99 673018 24.8847 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20241018 0 18.43 18.47 18.41 18.44 72800 18.44 up up correct
UDOW.US ProShares Trust 20241018 0 101.79 102.41 100.39 102.01 2058600 102.01 up up correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20241018 0 49.134 49.134 49.134 49.134 100 49.134
UGA.US United States Gasoline Fund LP 20241018 0 61.01 61.27 60.34 60.77 40100 60.77 down down correct
UGE.US ProShares Ultra Consumer Goods 20241018 0 19.61 19.87 19.61 19.87 3900 19.87 up up correct
UGL.US ProShares Trust II 20241018 0 101.05 102.18 100.95 102.06 223300 102.06 up up correct
UITB.US VictoryShares USAA Core Intermediate 20241018 0 47.2 47.23 47.16 47.2 164500 47.2
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20241018 0 49.34 49.35 49.34 49.35 200 49.35 up up correct
UJB.US ProShares Ultra High Yield 20241018 0 73.68 73.7 73.64 73.7 500 73.7 up up correct
ULE.US ProShares Trust II 20241018 0 11.53 11.54 11.47 11.54 8900 11.54 up up correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20241018 0 40.63 40.63 40.61 40.62 43100 40.62 down down correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20241018 0 82.87 82.999 82.87 82.999 300 82.999 up down incorrect
UMDD.US ProShares UltraPro MidCap400 20241018 0 29.68 29.75 29.43 29.65 9100 29.65 down down correct
UMI.US USCF Midstream Energy Income Fund 20241018 0 47.06 47.212 46.856 47.212 7900 47.1815 up up correct
UNG.US United States Natural Gas Fund LP 20241018 0 13.1 13.13 12.95 13.03 6993900 13.03 down down correct
UNL.US United States 12 Month Natural Gas Fund LP 20241018 0 7.07 7.1 7.03 7.03 85800 7.03 down down correct
UPRO.US ProShares UltraPro S&P500 20241018 0 90.11 90.7 89.42 90.31 2207100 90.31 up up correct
UPV.US ProShares Ultra FTSE Europe 20241018 0 65.7899 65.7899 65.6 65.765 1076 65.765 down down correct
UPW.US ProShares Ultra Utilities 20241018 0 83.67 84.82 83.67 84.82 3600 84.82 up up correct
URA.US Global X Funds 20241018 0 33 33.75 32.5 33.46 4181800 33.46 up down incorrect
URE.US ProShares Ultra Real Estate 20241018 0 75.52 76.06 75.52 76.05 1400 76.05 up up correct
URNM.US North Shore Global Uranium Mining ETF 20241018 0 52 53.16 51.32 52.89 698953 52.89 up up correct
URTH.US iShares MSCI World ETF 20241018 0 158.33 158.55 157.88 158.4 106900 158.4 up up correct
URTY.US ProShares Trust 20241018 0 55.73 56 54.85 54.96 612900 54.96 down down correct
USAI.US Pacer American Energy Independence ETF 20241018 0 37.05 37.0749 36.83 37.0749 10971 36.9538 up down incorrect
USCI.US United States Commodity Index Funds Trust 20241018 0 62.08 62.37 61.95 62.14 16000 62.14 up down incorrect
USD.US ProShares Ultra Semiconductors 20241018 0 138.14 138.14 134.77 135.84 252386 135.84 down down correct
USDU.US WisdomTree Trust 20241018 0 27.19 27.26 27.18 27.2 26100 27.2 up up correct
USFR.US WisdomTree Trust 20241018 0 50.37 50.38 50.37 50.38 3011327 50.1852 up down incorrect
USL.US United States 12 Month Oil Fund LP 20241018 0 36.5 36.53 36.11 36.41 6600 36.41 down up incorrect
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20241018 0 42.276 42.276 42.276 42.276 100 42.276
USO.US United States Oil Fund LP 20241018 0 71.74 71.92 70.57 71.38 4342300 71.38 down down correct
USRT.US iShares Core U.S. REIT ETF 20241018 0 61.48 61.87 61.37 61.83 152000 61.83 up up correct
USSG.US DBX ETF Trust 20241018 0 54.2 54.29 54.09 54.29 5700 54.29 up up correct
UST.US ProShares Ultra 7 20241018 0 44.21 44.21 44.17 44.17 1200 44.17 down down correct
USTB.US VictoryShares USAA Core Short 20241018 0 50.54 50.55 50.505 50.54 47600 50.54
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20241018 0 87.09 87.09 86.666 86.86 4800 86.86 down down correct
UTES.US ETFis Series Trust I 20241018 0 64.9 65.46 64.69 65.37 76700 65.37 up up correct
UTRN.US Vesper U.S. Large Cap Short 20241018 0 31.31 31.31 31.31 31.31 100 31.31
UTSL.US Direxion Daily Utilities Bull 3X Shares 20241018 0 40.6 41.379 39.95 41.36 138200 41.36 up up correct
UUP.US Invesco DB US Dollar Index Trust 20241018 0 29.03 29.05 29.01 29.03 352900 29.03
UWM.US ProShares Ultra Russell2000 20241018 0 45 45.11 44.5 44.58 503200 44.58 down up incorrect
UXI.US ProShares Ultra Industrials 20241018 0 40.47 40.8 40.47 40.8 2300 40.8 up up correct
UYG.US ProShares Ultra Financials 20241018 0 84.3 84.39 83.43 84.2 16500 84.2 down down correct
UYM.US ProShares Ultra Basic Materials 20241018 0 30.75 31.08 30.7 30.98 9100 30.98 up up correct
VALQ.US American Century ETF Trust 20241018 0 62.94 62.94 62.77 62.882 3000 62.882 down up incorrect
VAW.US Vanguard Materials Index Fund ETF Shares 20241018 0 214.89 215.82 214.14 215.21 20100 215.21 up down incorrect
VB.US Vanguard Small 20241018 0 242.71 242.9 241.83 242.38 651500 242.38 down down correct
VBK.US Vanguard Small 20241018 0 274.03 274.28 273.12 273.7 215900 273.7 down down correct
VBND.US ETF Series Solutions 20241018 0 44.22 44.22 44.08 44.13 14100 44.13 down down correct
VBR.US Vanguard Small 20241018 0 205.18 205.42 204.32 205.05 429400 205.05 down down correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20241018 0 10.97 10.97 10.894 10.894 400 10.894 down down correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20241018 0 18.62 18.714 18.61 18.714 300 18.714 up up correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20241018 0 338.1 339.71 337.58 338.91 26200 338.91 up up correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20241018 0 216.29 217.37 215.8 217.19 60900 217.19 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20241018 0 126.31 126.57 125.18 125.99 236600 125.99 down up incorrect
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20241018 0 51.76 51.85 51.64 51.83 6601784 51.83 up up correct
VEGA.US AdvisorShares Trust 20241018 0 44.1 44.15 43.94 44.09 1200 44.09 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20241018 0 37.56 37.56 37.42 37.48 2700 37.48 down down correct
VEGN.US US Vegan Climate ETF 20241018 0 52.29 52.42 52.29 52.394 3600 52.394 up up correct
VEU.US Vanguard FTSE All 20241018 0 62.18 62.18 62 62.11 2094900 62.11 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20241018 0 116.08 116.24 115.51 116.06 146300 116.06 down up incorrect
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20241018 0 69.39 69.61 69.28 69.56 1949000 69.56 up up correct
VGT.US Vanguard World Fund 20241018 0 605.61 605.61 602.58 603.56 304700 603.56 down down correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20241018 0 279.95 281.89 279.33 281.33 78700 281.33 up up correct
VIDI.US ETF Series Solutions 20241018 0 26.6 26.62 26.55 26.58 15300 26.58 down down correct
VIG.US Vanguard Specialized Funds 20241018 0 201.35 201.67 200.76 201.52 509300 201.52 up up correct
VIOG.US Vanguard S&P Small 20241018 0 121.43 121.43 120.42 120.42 25300 120.42 down down correct
VIOO.US Vanguard Admiral Funds 20241018 0 109.89 110.01 109.28 109.3 77300 109.3 down down correct
VIOV.US Vanguard S&P Small 20241018 0 94.39 94.39 93.83 94.09 33900 94.09 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20241018 0 267.25 267.38 266.12 267.3 37400 267.3 up up correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20241018 0 187.69 187.69 186.86 187.48 4400 187.48 down up incorrect
VNLA.US Janus Henderson Short Duration Income ETF 20241018 0 49.03 49.04 49.03 49.04 354100 49.04 up down incorrect
VNQ.US Vanguard Specialized Funds 20241018 0 97.03 97.55 96.66 97.51 2080200 97.51 up up correct
VNSE.US Natixis ETF Trust II 20241018 0 34.56 34.58 34.56 34.58 5300 34.58 up up correct
VO.US Vanguard Mid 20241018 0 270.1 270.46 268.69 270.32 309100 270.32 up down incorrect
VOE.US Vanguard Mid 20241018 0 170.32 170.72 169.65 170.57 244700 170.57 up up correct
VOO.US Vanguard S&P 500 ETF 20241018 0 536.9 538.1 535.56 537.36 5070400 537.36 up up correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20241018 0 351.69 352.48 351.08 351.81 123300 351.81 up up correct
VOOV.US Vanguard Admiral Funds 20241018 0 193.66 194.23 193.12 194.03 76800 194.03 up up correct
VOT.US Vanguard Mid 20241018 0 251.01 251.73 249.75 251.61 65900 251.61 up up correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20241018 0 146.96 147.59 146.96 147.19 41600 147.19 up up correct
VPC.US ETFis Series Trust I 20241018 0 22.43 22.47 22.395 22.4479 5649 22.4479 up up correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20241018 0 76.74 76.74 76.43 76.62 261300 76.62 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20241018 0 175.27 176.46 174.57 176.31 102700 176.31 up up correct
VRAI.US Virtus Real Asset Income ETF 20241018 0 24.63 24.63 24.45 24.601 1900 24.601 down down correct
VRP.US Invesco Variable Rate Preferred ETF 20241018 0 24.67 24.67 24.62 24.63 230711 24.4873 down up incorrect
VSLU.US ETF Opportunities Trust 20241018 0 36.65 36.73 36.6 36.6652 4285 36.6652 up down incorrect
VSS.US Vanguard FTSE All 20241018 0 123.83 124.04 123.64 123.89 140500 123.89 up up correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20241018 0 120.55 120.72 120.29 120.57 737800 120.57 up up correct
VTEB.US Vanguard Tax 20241018 0 50.78 50.8 50.73 50.76 2241000 50.76 down down correct
VTI.US Vanguard Index Funds 20241018 0 288.7 289.262 287.91 288.89 1822120 288.89 up up correct
VTV.US Vanguard Value Index Fund ETF Shares 20241018 0 177.54 177.91 176.95 177.82 3218900 177.82 up up correct
VUG.US Vanguard Growth Index Fund ETF Shares 20241018 0 392.58 392.95 391.0897 392.18 652825 392.18 down down correct
VUSE.US Vident Core U.S. Equity Fund 20241018 0 58.59 58.801 58.59 58.676 12300 58.676 up up correct
VV.US Vanguard Large 20241018 0 268.26 268.77 267.54 268.33 174200 268.33 up up correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20241018 0 48.1 48.1 47.77 47.83 4309000 47.83 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20241018 0 187.75 188.12 187.32 187.77 176900 187.77 up up correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20241018 0 131.47 131.57 130.96 131.43 808700 131.43 down up incorrect
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20241018 0 39.552 40.3 39.552 40.05 11900 40.05 up up correct
WBIF.US Absolute Shares Trust 20241018 0 29.666 29.666 29.666 29.666 100 29.666
WBIG.US WBI BullBear Yield 3000 ETF 20241018 0 24.89 25.006 24.89 25.006 100 25.006 up up correct
WBIL.US WBI BullBear Quality 3000 ETF 20241018 0 35.202 35.202 35.202 35.202 100 35.202
WBIY.US WBI Power Factor High Dividend ETF 20241018 0 31.51 31.66 31.39 31.61 3100 31.61 up up correct
WDIV.US SPDR Index Shares Funds 20241018 0 66.56 66.73 66.55 66.73 6500 66.73 up down incorrect
WEAT.US Teucrium Wheat 20241018 0 5.26 5.26 5.13 5.14 793400 5.14 down down correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20241018 0 20.45 20.701 20.35 20.6 146400 20.6 up down incorrect
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20241018 0 4.95 4.97 4.88 4.9 210100 4.9 down down correct
WFH.US Direxion Work From Home ETF 20241018 0 60.544 60.544 60.544 60.544 200 60.544
WIP.US SPDR FTSE International Government Inflation 20241018 0 38.79 39.21 38.79 38.87 70600 38.87 up down incorrect
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20241018 0 39.31 39.39 39.31 39.39 400 39.39 up up correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20241018 0 35.97 36.1 35.97 35.98 10578 35.1533 up up correct
WWJD.US Inspire International ESG ETF 20241018 0 31.59 31.7 31.525 31.57 19900 31.57 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20241018 0 163.37 163.37 162.52 162.99 84900 162.99 down down correct
XBI.US SPDR S&P Biotech ETF 20241018 0 99.52 100.17 99.14 99.83 4477200 99.83 up down incorrect
XCEM.US Columbia EM Core ex 20241018 0 32.81 32.865 32.66 32.66 73900 32.66 down down correct
XCLR.US Global X S&P 500® Collar 95 20241018 0 32.54 32.68 32.54 32.67 8100 32.67 up up correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20241018 0 80.94 80.94 79.42 79.57 30100 79.57 down down correct
XHB.US SPDR S&P Homebuilders ETF 20241018 0 125.13 126.07 124.45 125.54 1502800 125.54 up up correct
XHE.US SPDR Series Trust 20241018 0 87.72 88.94 87.72 88.69 8600 88.69 up down incorrect
XHS.US SPDR Series Trust 20241018 0 96.26 96.65 96.13 96.16 10100 96.16 down down correct
XITK.US SPDR Series Trust 20241018 0 161 161 160.2222 160.2222 750 160.2222 down down correct
XLB.US Materials Select Sector SPDR Fund 20241018 0 97.53 97.87 97.14 97.63 3017800 97.63 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20241018 0 91.14 91.48 91.05 91.23 2665500 91.23 up up correct
XLE.US The Select Sector SPDR Trust 20241018 0 90.47 90.73 89.7 90.34 12007591 90.34 down down correct
XLF.US Financial Select Sector SPDR Fund 20241018 0 47.61 47.72 47.3501 47.62 34279602 47.62 up up correct
XLG.US Invesco S&P 500 Top 50 ETF 20241018 0 48.4 48.4601 48.27 48.38 827648 48.38 down down correct
XLI.US Industrial Select Sector SPDR Fund 20241018 0 139.21 139.33 138.43 139.27 4782100 139.27 up up correct
XLK.US Technology Select Sector SPDR Fund 20241018 0 231.29 231.76 230.42 230.91 2268500 230.91 down up incorrect
XLP.US Consumer Staples Select Sector SPDR Fund 20241018 0 81.88 82.27 81.64 82.24 8314283 82.24 up up correct
XLRE.US The Real Estate Select Sector SPDR Fund 20241018 0 44.52 44.7555 44.345 44.74 3950789 44.74 up up correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20241018 0 52.651 52.81 52.651 52.81 48100 52.81 up up correct
XLU.US The Select Sector SPDR Trust 20241018 0 81.41 81.99 81.05 81.95 7017600 81.95 up up correct
XLV.US Health Care Select Sector SPDR Fund 20241018 0 152.5 153.5 152.06 153.13 9823900 153.13 up up correct
XLY.US The Select Sector SPDR Trust 20241018 0 199.15 200.04 198.37 199.51 1898461 199.51 up up correct
XME.US SPDR Series Trust 20241018 0 66.5 67.01 66.03 66.65 1370400 66.65 up up correct
XMHQ.US Invesco S&P MidCap Quality ETF 20241018 0 105.14 105.25 104.6301 105.13 185566 105.13 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20241018 0 62.24 62.42 62.16 62.3 18800 62.3 up down incorrect
XMMO.US Invesco S&P MidCap Momentum ETF 20241018 0 125.14 125.25 124.38 124.87 160500 124.87 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20241018 0 57.45 57.45 57.04 57.35 17000 57.35 down down correct
XNTK.US SPDR NYSE Technology ETF 20241018 0 201.36 201.36 200.45 200.61 3000 200.61 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20241018 0 135.65 135.83 133.77 134.87 2105800 134.87 down down correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20241018 0 54.2106 54.3293 54.2106 54.3293 308 54.3293 up up correct
XRT.US SPDR S&P Retail ETF 20241018 0 78.5 78.64 77.99 78.12 1980700 78.12 down down correct
XPH.US SPDR Series Trust 20241018 0 47.1 47.41 47.04 47.29 20400 47.29 up up correct
XPND.US First Trust Exchange 20241018 0 29.438 29.45 29.395 29.42 1400 29.42 down down correct
XPP.US ProShares Ultra FTSE China 50 20241018 0 21.35 21.35 20.85 21.02 44600 21.02 down down correct
XRLV.US Invesco S&P 500 ex 20241018 0 55.13 55.3132 55.13 55.3132 810 55.2202 up up correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20241018 0 19.21 19.21 19.145 19.175 9400 18.9854 down up incorrect
XSD.US SPDR Series Trust 20241018 0 245.94 246.27 241.9 243.04 24800 243.04 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20241018 0 48.77 48.77 48.43 48.43 10200 48.43 down up incorrect
XSMO.US Invesco S&P SmallCap Momentum ETF 20241018 0 68 68 67.35 67.44 157700 67.44 down down correct
XSOE.US WisdomTree Emerging Markets ex 20241018 0 33.17 33.23 32.915 32.96 85700 32.96 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20241018 0 56.21 56.25 55.71 55.74 32000 55.74 down down correct
XSW.US SPDR S&P Software & Services ETF 20241018 0 166.68 167.48 166.68 167.16 5900 167.16 up up correct
XTL.US SPDR Series Trust 20241018 0 104.35 104.84 104.31 104.4 4200 104.4 up down incorrect
XTN.US SPDR S&P Transportation ETF 20241018 0 84.82 85.23 84.82 85.14 5100 85.14 up up correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20241018 0 22.16 22.228 22.15 22.228 1300 22.228 up up correct
XYLD.US Global X Funds 20241018 0 41.89 41.92 41.76 41.89 460000 41.504
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20241018 0 32.42 32.61 32.41 32.5296 15773 32.3831 up up correct
YANG.US Direxion Shares ETF Trust 20241018 0 3.37 3.52 3.36 3.46 58136600 3.46 up up correct
YCL.US ProShares Ultra Yen 20241018 0 22.7 22.8 22.63 22.8 108400 22.8 up up correct
YCS.US ProShares UltraShort Yen 20241018 0 84.8 84.8 82.18 84.53 3683 84.53 down down correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20241018 0 36.16 36.22 35 35.38 18878300 35.38 down down correct
YLD.US Principal Exchange 20241018 0 19.54 19.59 19.42 19.48 31400 19.48 down down correct
YOLO.US AdvisorShares Trust 20241018 0 3.29 3.35 3.29 3.35 25400 3.35 up down incorrect
YXI.US ProShares Short FTSE China 50 20241018 0 13.33 13.5 13.33 13.47 11900 13.47 up up correct
YYY.US Amplify ETF Trust 20241018 0 12.32 12.32 12.27 12.27 149300 12.27 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20241018 0 20.8 20.804 20.8 20.804 200 20.804 up up correct
ZIG.US ETF Series Solutions 20241018 0 40.38 40.49 40.32 40.321 4500 40.321 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20241018 0 76.93 77.24 76.67 76.86 438300 76.86 down down correct
ZSL.US ProShares Trust II 20241018 0 8.8 8.82 8.05 8.1 3445800 8.1 down down correct
ZZZ.US TEST TICKER FOR UTP 20241018 0 25.2524 25.2524 25.2524 25.2524 124 25.2524

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