CollectAI

close-nyse_etfs

2024/10/21

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20241021 0 25.12 25.13 25.105 25.115 900 25.115 down down correct
AAAU.US Goldman Sachs Physical Gold ETF 20241021 0 27.06 27.1 26.85 26.89 2699400 26.89 down down correct
ABEQ.US Absolute Core Strategy ETF 20241021 0 33.17 33.17 33.06 33.0673 2754 33.0673 down up incorrect
ACES.US ALPS Clean Energy ETF 20241021 0 28.33 28.46 27.91 28.14 37307 28.14 down down correct
ACTV.US Two Roads Shared Trust 20241021 0 34.6572 34.6572 34.0738 34.0738 1868 34.0738 down down correct
ACVF.US ETF Opportunities Trust 20241021 0 44.56 44.56 44.3488 44.4166 5159 44.4166 down down correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20241021 0 16.21 16.21 16.058 16.0761 2110 16.0761 down down correct
AFK.US VanEck Vectors Africa Index ETF 20241021 0 17.19 17.19 16.71 17 6500 17 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20241021 0 34.79 34.79 34.5157 34.64 10797 34.64 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20241021 0 32.92 32.92 32.4 32.4005 660 32.4005 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20241021 0 30.831 30.89 30.8 30.8 9000 30.8 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20241021 0 99.18 99.21 98.83 98.83 6873900 98.83 down down correct
AGGY.US WisdomTree Trust 20241021 0 44.02 44.03 43.825 43.85 49866 43.6896 down down correct
AGOX.US Adaptive Growth Opportunities ETF 20241021 0 29.36 29.6099 29.2 29.5768 19486 29.5768 up up correct
AGQ.US ProShares Trust II 20241021 0 48.16 48.4 46.22 47.25 3620500 47.25 down up incorrect
AGZ.US iShares Agency Bond ETF 20241021 0 109.32 109.52 109.19 109.24 15300 109.24 down up incorrect
AHYB.US American Century ETF Trust 20241021 0 46.207 46.207 46.13 46.18 2400 46.18 down down correct
AIEQ.US AI Powered Equity ETF 20241021 0 38.4501 38.49 38.1201 38.22 5687 38.22 down down correct
ALTL.US Pacer Funds Trust 20241021 0 38.82 38.84 38.52 38.59 18547 38.59 down up incorrect
AMAX.US Starboard Investment Trust 20241021 0 8.09 8.09 8.051 8.07 1400 8.0164 down up incorrect
AMLP.US ALPS ETF Trust 20241021 0 47.18 47.3 46.655 46.68 1695924 46.68 down up incorrect
AMNA.US ETRACS Alerian Midstream Energy Index ETN 20241021 0 49.3938 49.3938 49.3938 49.3938 101 49.3938
AMND.US ETRACS Alerian Midstream Energy High Dividend Index ETN 20241021 0 49.5744 49.5744 49.5744 49.5744 38 49.5744
AMOM.US QRAFT AI 20241021 0 43.74 43.83 43.58 43.66 19500 43.66 down down correct
AMTR.US ETRACS Alerian Midstream Energy Total Return Index ETN 20241021 0 70.6342 70.6342 70.6342 70.6342 3 70.6342
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20241021 0 17.796 17.796 17.796 17.796 100 17.796
AMZA.US InfraCap MLP ETF 20241021 0 40.59 40.8129 40.0353 40.08 29715 40.08 down down correct
ANEW.US ProShares Trust 20241021 0 45.511 45.511 45.511 45.511 100 45.511
AOA.US iShares Trust 20241021 0 78.66 78.71 78.23 78.43 78700 78.43 down down correct
AOK.US iShares Core Conservative Allocation ETF 20241021 0 38.25 38.27 38.08 38.15 74600 38.15 down down correct
AOM.US iShares Core Moderate Allocation ETF 20241021 0 44.52 44.56 44.35 44.37 101500 44.37 down down correct
AOR.US iShares Trust 20241021 0 58.81 58.827 58.53 58.63 81408 58.63 down down correct
ARB.US AltShares Trust 20241021 0 27.82 27.97 27.82 27.904 23400 27.904 up down incorrect
ARGT.US Global X Funds 20241021 0 71.31 71.98 71 71.85 87100 71.85 up down incorrect
ARKF.US ARK ETF Trust 20241021 0 31.77 31.82 31.37 31.68 394561 31.68 down down correct
ARKK.US ARK ETF Trust 20241021 0 47.74 47.775 46.96 47.38 6911700 47.38 down down correct
ARKW.US ARK Next Generation Internet ETF 20241021 0 88.32 88.395 87 87.81 141000 87.81 down down correct
ASEA.US Global X Funds 20241021 0 17.32 17.32 17.19 17.23 21200 17.23 down down correct
ASHR.US DBX ETF Trust 20241021 0 27.58 27.74 27.435 27.59 6610341 27.59 up up correct
ASHS.US Xtrackers Harvest CSI 500 China 20241021 0 28.65 28.78 28.58 28.61 9200 28.61 down down correct
ATFV.US Alger 35 ETF 20241021 0 23.32 23.42 23.28 23.42 1000 23.42 up up correct
AUSF.US Global X Funds 20241021 0 43.75 43.75 43.27 43.31 22300 43.31 down down correct
AVDE.US American Century ETF Trust 20241021 0 65.6 65.659 65.091 65.2 196500 65.2 down down correct
AVDV.US American Century ETF Trust 20241021 0 69.09 69.17 68.456 68.56 354000 68.56 down down correct
AVEM.US American Century ETF Trust 20241021 0 63.86 64.128 63.56 63.95 867800 63.95 up up correct
AVES.US Avantis® Emerging Markets Value ETF 20241021 0 51.06 51.0699 50.705 50.94 29266 50.94 down down correct
AVIG.US Avantis Core Fixed Income ETF 20241021 0 41.62 41.65 41.49 41.495 91088 41.495 down down correct
AVIV.US Avantis International Large Cap 20241021 0 54.95 54.95 54.53 54.56 44200 54.56 down down correct
AVLV.US American Century ETF Trust 20241021 0 67.37 67.37 66.686 66.82 194900 66.82 down down correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20241021 0 46.58 46.6 46.56 46.585 2000 46.585 up up correct
AVRE.US AVRE 20241021 0 46.41 46.41 45.67 45.67 23000 45.67 down down correct
AVSF.US American Century ETF Trust 20241021 0 46.67 46.675 46.64 46.645 111700 46.645 down down correct
AVUS.US American Century ETF Trust 20241021 0 97.21 97.21 96.37 96.72 206900 96.72 down down correct
AVUV.US American Century ETF Trust 20241021 0 98.21 98.22 96.17 96.21 580100 96.21 down down correct
AWAY.US ETFMG Travel Tech ETF 20241021 0 20.3 20.38 20.16 20.331 6700 20.331 up down incorrect
AZAJ.US AllianzIM U.S. Large Cap Buffer10 Jan ETF 20241021 0 35.32 35.371 35.32 35.371 167 35.371 up up correct
AZAL.US AllianzIM U.S. Large Cap Buffer10 Jul ETF 20241021 0 39.08 39.08 39 39.0773 6767 39.0773 down down correct
AZAO.US AllianzIM U.S. Large Cap Buffer10 Oct ETF 20241021 0 37.9311 37.99 37.82 37.97 38012 37.97 up up correct
AZBJ.US AllianzIM U.S. Large Cap Buffer20 Jan ETF 20241021 0 33.14 33.1627 33.12 33.1409 5966 33.1409 up down incorrect
AZBL.US AllianzIM U.S. Large Cap Buffer20 Jul ETF 20241021 0 34.74 34.75 34.69 34.73 1793 34.73 down down correct
AZBO.US AllianzIM U.S. Large Cap Buffer20 Oct ETF 20241021 0 35.27 35.308 35.1601 35.28 56416 35.28 up down incorrect
BAB.US Invesco Exchange 20241021 0 26.92 26.92 26.8 26.8 250386 26.8 down down correct
BAR.US GraniteShares Gold Trust 20241021 0 27.02 27.055 26.798 26.86 895600 26.86 down down correct
BATT.US Amplify ETF Trust 20241021 0 9.23 9.3 9.17 9.22 24700 9.22 down down correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20241021 0 29.83 29.8822 29.81 29.8822 1178 29.8822 up up correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20241021 0 95.85 95.94 95.768 95.768 1100 95.768 down down correct
BBP.US ETFis Series Trust I 20241021 0 63.52 63.52 62.77 62.867 1236 62.867 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20241021 0 67.695 67.695 67.695 67.695 200 67.695
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20241021 0 32.44 32.52 32.28 32.33 59500 32.33 down down correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20241021 0 20.23 20.31 20.16 20.18 140500 20.18 down down correct
BCIM.US abrdn ETFs 20241021 0 23.72 23.73 23.4501 23.4883 4436 23.4883 down down correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20241021 0 31.8441 31.8441 31.8441 31.8441 309 31.8441
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20241021 0 19.0699 19.0811 19.0699 19.0811 410 19.0811 up down incorrect
BDRY.US ETF Managers Group Commodity Trust I 20241021 0 8 8.02 7.91 7.93 286600 7.93 down down correct
BEDZ.US AdvisorShares Hotel ETF 20241021 0 30.485 30.485 30.485 30.485 100 30.485
BERZ.US MicroSectors™ Solactive FANG & Innovation 20241021 0 16.9 17.15 16.58 16.58 75200 16.58 down down correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20241021 0 18.59 18.59 18.35 18.43 13600 18.43 down down correct
BFOR.US Barron's 400 ETF 20241021 0 73.73 73.73 72.94 72.951 1767 72.951 down up incorrect
BIBL.US Northern Lights Fund Trust IV 20241021 0 41.03 41.04 40.65 40.83 19500 40.83 down up incorrect
BIL.US SPDR Bloomberg Barclays 1 20241021 0 91.68 91.69 91.67 91.69 5874668 91.69 up up correct
BILS.US SPDR Series Trust 20241021 0 99.4 99.4 99.38 99.38 563300 99.38 down down correct
BITO.US ProShares Bitcoin Strategy ETF 20241021 0 19.32 19.32 18.99 19.27 8824200 19.27 down down correct
BITQ.US Exchange Traded Concepts Trust 20241021 0 15.33 15.75 14.9 15.7 134200 15.7 up up correct
BIV.US Vanguard Intermediate 20241021 0 76.71 76.76 76.46 76.47 661700 76.47 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20241021 0 16.54 16.62 16.51 16.61 788100 16.61 up up correct
BKAG.US BNY Mellon Core Bond ETF 20241021 0 42.32 42.32 42.145 42.16 758327 42.16 down down correct
BKEM.US BNY Mellon ETF Trust 20241021 0 62.78 62.974 62.78 62.974 7300 62.974 up up correct
BKF.US iShares MSCI BRIC ETF 20241021 0 39.3 39.3457 39.3 39.3457 1086 39.3457 up up correct
BKHY.US BNY Mellon High Yield Beta ETF 20241021 0 48.37 48.5 48.27 48.34 261137 48.34 down up incorrect
BKIE.US BNY Mellon International Equity ETF 20241021 0 77.13 77.2 76.556 76.75 38500 76.75 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20241021 0 111.15 111.338 110.54 111.08 343700 111.08 down up incorrect
BKLN.US Invesco Exchange 20241021 0 21.02 21.03 21.0002 21.02 8710825 21.02
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20241021 0 103.89 103.89 102.72 102.84 46400 102.84 down down correct
BKSE.US BNY Mellon ETF Trust 20241021 0 102.36 102.36 101.295 101.295 3500 101.295 down down correct
BKUI.US BNY Mellon ETF Trust 20241021 0 49.76 49.76 49.755 49.755 38700 49.755 down down correct
BLES.US Northern Lights Fund Trust IV 20241021 0 39.3 39.3 38.86 39 7888 39 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20241021 0 40.68 41.12 40.17 41.08 156834 41.08 up up correct
BLV.US Vanguard Long 20241021 0 72.08 72.15 71.49 71.49 471700 71.49 down down correct
BMED.US BlackRock Future Health ETF 20241021 0 26.0329 26.0329 26.0329 26.0329 92 26.0329
BNDC.US FlexShares Core Select Bond Fund 20241021 0 22.04 22.31 22.04 22.25 17300 22.25 up up correct
BNDD.US BNDD 20241021 0 13.99 13.99 13.9435 13.9435 672 13.9017 down down correct
BNO.US United States Brent Oil Fund LP 20241021 0 29.35 29.49 29.09 29.29 277500 29.29 down down correct
BOAT.US SonicShares Global Shipping ETF 20241021 0 33.82 33.93 33.52 33.88 38820 33.88 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20241021 0 8.13 8.28 8.0919 8.27 11785300 8.27 up up correct
BOND.US PIMCO Active Bond Exchange 20241021 0 92.76 92.81 92.42 92.42 233456 92.42 down down correct
BOUT.US Innovator ETFs Trust 20241021 0 37.1 37.1901 37.1 37.1901 2070 37.1901 up up correct
BRF.US VanEck Vectors ETF Trust 20241021 0 14 14.08 14 14.08 600 14.08 up up correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20241021 0 63.3 63.5601 62.8 63.41 42565 63.41 up down incorrect
BSV.US Vanguard Short 20241021 0 77.94 77.98 77.85 77.85 1637800 77.85 down down correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20241021 0 19.59 19.7 19.4552 19.68 207197 19.68 up up correct
BUL.US Pacer US Cash Cows Growth ETF 20241021 0 47.33 47.36 46.9403 46.9403 29839 46.9403 down up incorrect
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20241021 0 145.72 148.89 143.6 148.87 92700 148.87 up up correct
BUZZ.US VanEck Vectors ETF Trust 20241021 0 22.17 22.3611 22.12 22.29 8883 22.29 up up correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20241021 0 22.43 22.47 22.3 22.3 2484500 22.3 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20241021 0 26.47 26.47 26.36 26.42 11812 26.42 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20241021 0 22.63 22.63 22.51 22.51 99900 22.51 down up incorrect
BZQ.US ProShares Trust 20241021 0 13.885 13.93 13.8401 13.858 7331 13.858 down down correct
CANE.US Teucrium Sugar 20241021 0 12.74 12.83 12.56 12.675 68318 12.675 down down correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20241021 0 29.85 29.85 29.65 29.695 16500 29.695 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20241021 0 22.38 22.3801 22.36 22.36 355 22.36 down down correct
CBSE.US Listed Funds Trust 20241021 0 32.05 32.05 31.67 31.9314 1069 31.9314 down down correct
CCOR.US Core Alternative ETF 20241021 0 27.16 27.35 27.16 27.24 17000 27.24 up up correct
CCRV.US iShares Commodity Curve Carry Strategy ETF 20241021 0 20.86 20.88 20.79 20.84 9400 20.84 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20241021 0 26 26.1 25.77 25.87 666400 25.87 down down correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20241021 0 20.38 20.795 20.26 20.371 27900 20.371 down down correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20241021 0 18.36 18.36 18.33 18.33 134 18.33 down up incorrect
CGW.US Invesco Exchange 20241021 0 60.4 60.42 59.8896 60 33693 60 down up incorrect
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20241021 0 16.15 16.325 15.96 16.17 888700 16.17 up down incorrect
CHGX.US ETF Series Solutions 20241021 0 39.03 39.04 38.9557 39.02 5440 39.02 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20241021 0 20.46 20.65 20.44 20.51 103706 20.51 up up correct
CLDL.US Direxion Daily Cloud Computing Bull 2X Shares 20241021 0 11.285 11.384 11.17 11.384 6600 11.384 up down incorrect
CLNR.US IndexIQ ETF Trust 20241021 0 23.6796 23.6796 23.6796 23.6796 5 23.6796
CLSM.US Cabana Target Leading Sector Moderate ETF 20241021 0 21.51 21.51 21.44 21.49 10000 21.49 down down correct
CMBS.US iShares Trust 20241021 0 47.96 48.29 47.62 47.71 279700 47.71 down up incorrect
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20241021 0 49.639 49.639 49.34 49.3551 12728 49.3551 down down correct
CMF.US iShares Trust 20241021 0 57.63 57.64 57.5 57.5 173971 57.5 down down correct
CN.US Xtrackers MSCI All China Equity ETF 20241021 0 0.16 0.16 0.16 0.16 1650 0.16
CNBS.US Amplify ETF Trust 20241021 0 4.43 4.49 4.4 4.4 15600 4.4 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20241021 0 61.13 61.47 60.45 60.79 11813 60.79 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20241021 0 29.35 29.5 29.03 29.24 64000 29.24 down down correct
COM.US Direxion Shares ETF Trust 20241021 0 29.07 29.07 28.97 29.009 40800 29.009 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20241021 0 20.31 20.35 20.23 20.23 16595 20.23 down down correct
COPX.US Global X Copper Miners ETF 20241021 0 46.12 46.12 45.1 45.24 714000 45.24 down down correct
CORN.US Teucrium Commodity Trust 20241021 0 17.57 17.81 17.57 17.7 75040 17.7 up up correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20241021 0 97.53 97.58 97.16 97.16 41600 97.16 down down correct
CPER.US United States Copper Index Fund LP 20241021 0 27.74 27.82 27.29 27.41 184000 27.41 down down correct
CQQQ.US Invesco China Technology ETF 20241021 0 41.24 41.5 40.89 41.15 222000 41.15 down down correct
CRAK.US VanEck Vectors ETF Trust 20241021 0 32.94 32.94 32.51 32.5799 6231 32.5799 down up incorrect
CRBN.US iShares Trust 20241021 0 197.27 197.46 196.667 197.18 7100 197.18 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20241021 0 14.81 15.29 14.27 15.05 58000 15.05 up up correct
CRUZ.US Defiance Hotel Airline and Cruise ETF 20241021 0 24.63 24.63 24.44 24.5142 7135 24.5142 down down correct
CSD.US Invesco S&P Spin 20241021 0 83.11 83.11 82.31 82.62 900 82.62 down down correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20241021 0 20.8427 20.8427 20.8427 20.8427 70 20.8427
CURE.US Direxion Shares ETF Trust 20241021 0 129.01 129.2 125.07 125.34 22900 125.34 down down correct
CUT.US Invesco MSCI Global Timber ETF 20241021 0 34.25 34.35 34.01 34.0772 1664 34.0772 down down correct
CVY.US Invesco Zacks Multi 20241021 0 26.44 26.44 26.09 26.09 5500 26.09 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20241021 0 77.69 77.69 77.19 77.47 271700 77.47 down down correct
CWEB.US Direxion Shares ETF Trust 20241021 0 38.51 39.367 38.41 39.08 345500 39.08 up up correct
CWI.US SPDR MSCI ACWI ex 20241021 0 29.92 29.99 29.73 29.74 281000 29.74 down down correct
CWS.US AdvisorShares Focused Equity ETF 20241021 0 70.03 70.1 69.418 69.56 26600 69.56 down down correct
CZA.US Invesco Zacks Mid 20241021 0 109.94 109.94 109.3157 109.348 1798 109.348 down up incorrect
DAT.US ProShares Big Data Refiners ETF 20241021 0 36.96 37.0768 36.96 37.0768 574 37.0768 up up correct
DBA.US Invesco DB Multi 20241021 0 25.29 25.49 25.29 25.36 221800 25.36 up down incorrect
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20241021 0 35.13 35.19 35.03 35.07 3400 35.07 down down correct
DBB.US Invesco DB Multi 20241021 0 20.73 20.81 20.48 20.53 49900 20.53 down down correct
DBC.US Invesco DB Commodity Index Tracking Fund 20241021 0 22.48 22.56 22.33 22.4 640000 22.4 down down correct
DBE.US Invesco DB Energy Fund 20241021 0 18.98 19.05 18.9 18.97 9400 18.97 down up incorrect
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20241021 0 42.2 42.24 41.98 42.11 358800 42.11 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20241021 0 26.35 26.46 26.16 26.46 3400 26.46 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20241021 0 42.4 42.64 42.21 42.45 210700 42.45 up down incorrect
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20241021 0 46.53 46.574 46.53 46.574 700 46.574 up up correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20241021 0 72.81 72.875 72.2809 72.61 7319 72.61 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20241021 0 27.55 27.573 27.4 27.43 360700 27.43 down down correct
DBO.US Invesco DB Oil Fund 20241021 0 14.38 14.48 14.26 14.37 395700 14.37 down down correct
DBP.US Invesco DB Precious Metals Fund 20241021 0 66.99 67.0788 66.32 66.5566 12259 66.5566 down down correct
DDM.US ProShares Ultra Dow30 20241021 0 99.53 99.76 97.9 98.11 358500 98.11 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20241021 0 21.26 21.26 21.2 21.2 4796 21.1 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20241021 0 29.9502 29.9502 29.844 29.8711 1819 29.8711 down down correct
DEEP.US Roundhill Acquirers Deep Value ETF 20241021 0 35.85 35.85 35.232 35.232 600 35.232 down down correct
DEM.US WisdomTree Trust 20241021 0 43.33 43.34 43.07 43.26 162600 43.26 down up incorrect
DES.US WisdomTree U.S. SmallCap Dividend Fund 20241021 0 35.16 35.2031 34.44 34.51 383222 34.4033 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20241021 0 55.525 55.5297 55.13 55.1806 5030 55.1806 down up incorrect
DEW.US WisdomTree Global High Dividend Fund 20241021 0 55.24 55.24 54.6901 54.7447 7401 54.7447 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20241021 0 35.02 35.04 34.73 34.85 1306500 34.85 down down correct
DFAE.US Dimensional ETF Trust 20241021 0 27.06 27.14 26.954 27.08 879907 27.08 up up correct
DFAI.US Dimensional International Core Equity Market ETF 20241021 0 31.05 31.09 30.812 30.85 602000 30.85 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20241021 0 66.08 66.08 65.058 65.15 174200 65.15 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20241021 0 56.55 56.63 55.44 55.49 213426 55.49 down up incorrect
DFAU.US Dimensional US Core Equity Market ETF 20241021 0 40.45 40.49 40.195 40.38 343000 40.38 down down correct
DFCF.US Dimensional ETF Trust 20241021 0 42.51 42.53 42.36 42.36 519100 42.1564 down up incorrect
DFE.US WisdomTree Europe SmallCap Dividend Fund 20241021 0 61.21 61.21 60.69 60.69 4300 60.69 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20241021 0 39.63 40.04 38.782 39.67 341600 39.67 up up correct
DFIP.US Dimensional ETF Trust 20241021 0 41.76 41.795 41.59 41.592 41900 41.4869 down down correct
DFIV.US DFIV 20241021 0 37.46 37.49 37.17 37.18 492800 37.18 down up incorrect
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20241021 0 77.4 77.4 76.76 76.84 13600 76.84 down down correct
DFNM.US Dimensional ETF Trust 20241021 0 48.34 48.34 48.21 48.24 83800 48.1046 down up incorrect
DFSD.US Dimensional ETF Trust 20241021 0 47.62 47.655 47.59 47.59 329800 47.3219 down down correct
DFUS.US Dimensional U.S. Equity ETF 20241021 0 63.33 63.45 62.99 63.28 312200 63.28 down down correct
DGP.US DB Gold Double Long ETN 20241021 0 71.78 72.37 71.13 71.23 18000 71.23 down down correct
DGRO.US iShares Core Dividend Growth ETF 20241021 0 63.83 63.91 63.24 63.32 827100 63.32 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20241021 0 52.38 52.44 52.01 52.19 316600 52.19 down down correct
DGT.US SPDR Series Trust 20241021 0 137.91 137.91 136.9488 137.1033 2996 137.1033 down up incorrect
DGZ.US DB Gold Short ETN 20241021 0 8.14 8.14 8 8 300 8 down down correct
DHS.US WisdomTree U.S. High Dividend Fund 20241021 0 96.18 96.18 94.86 94.93 29495 94.7193 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20241021 0 432.43 433.04 428.76 429.37 2702600 429.37 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20241021 0 18.12 18.12 18.02 18.03 32076 18.03 down up incorrect
DIG.US ProShares Ultra Oil & Gas 20241021 0 41.04 41.24 40.07 40.2 84700 40.2 down up incorrect
DIM.US WisdomTree International MidCap Dividend Fund 20241021 0 64.48 64.48 64.19 64.19 2400 64.19 down down correct
DIV.US Global X SuperDividend U.S. ETF 20241021 0 18.7 18.75 18.5 18.53 157900 18.53 down down correct
DIVO.US Amplify ETF Trust 20241021 0 41.76 41.8 41.43 41.53 280317 41.3624 down up incorrect
DIVS.US SmartETFs Dividend Builder ETF 20241021 0 30.174 30.174 30.159 30.159 300 30.159 down down correct
DIVZ.US Listed Funds Trust 20241021 0 33.61 33.61 33.409 33.42 13800 33.42 down up incorrect
DJCB.US ETRACS Bloomberg Commodity Index Total ReturnSM ETN Series B 20241021 0 20.835 20.835 20.835 20.835 0 20.835
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20241021 0 53.29 53.29 52.7385 52.7385 8898 52.7385 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20241021 0 31.86 31.95 31.73 31.79 44200 31.79 down down correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20241021 0 80.22 80.315 79.64 79.79 80072 79.684 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20241021 0 66.66 66.69 66.08 66.12 28300 66.12 down down correct
DMCY.US The Advisors Inner Circle Fund III 20241021 0 26.61 26.61 26.45 26.5355 941 26.5355 down down correct
DNL.US WisdomTree Global ex 20241021 0 38.6 38.6399 38.3217 38.415 47027 38.415 down down correct
DOG.US ProShares Short Dow30 20241021 0 26.3 26.52 26.26 26.47 1444200 26.47 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20241021 0 53.02 53.02 52.62 52.6279 11833 52.6279 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20241021 0 52.23 52.23 51.51 51.51 86851 51.4443 down down correct
DPST.US Direxion Shares ETF Trust 20241021 0 115.01 115.24 103.83 104.47 1080800 104.47 down up incorrect
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20241021 0 10.55 10.935 10.51 10.86 3315800 10.86 up up correct
DRN.US Direxion Shares ETF Trust 20241021 0 13.15 13.28 12.45 12.51 1130500 12.51 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20241021 0 23.29 24.64 23.29 24.6 127200 24.6 up up correct
DSCF.US Discipline Fund ETF 20241021 0 23.0611 23.0611 23.0611 23.0611 180 23.0611
DSI.US iShares MSCI KLD 400 Social ETF 20241021 0 110.18 110.5199 109.68 110.31 79193 110.31 up up correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20241021 0 57.27 57.3675 56.8219 56.88 53970 56.88 down down correct
DSTX.US ETF Series Solutions 20241021 0 25.03 25.03 24.8264 24.8264 523 24.8264 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20241021 0 78.3 78.325 77.6902 77.79 14337 77.5779 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20241021 0 44.12 44.12 43.78 43.9243 3659 43.9243 down up incorrect
DTH.US WisdomTree International High Dividend Fund 20241021 0 40.28 40.3 40 40.02 16000 40.02 down down correct
DUG.US ProShares UltraShort Oil & Gas 20241021 0 9.36 9.56 9.3 9.53 677200 9.53 up up correct
DUSL.US Direxion Shares ETF Trust 20241021 0 69.91 70.141 68.29 68.966 11100 68.966 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20241021 0 4.42 4.55 4.35 4.52 20662200 4.52 up up correct
DVYE.US iShares Inc. 20241021 0 28.32 28.35 28.15 28.3 25300 28.3 down up incorrect
DWM.US WisdomTree International Equity Fund 20241021 0 56.35 56.35 55.88 55.93 12200 55.93 down down correct
DWMF.US WisdomTree International Multifactor Fund 20241021 0 27.86 27.88 27.73 27.73 2400 27.73 down down correct
DWX.US SPDR S&P International Dividend ETF 20241021 0 37.61 37.61 37.341 37.3673 17193 37.3673 down down correct
DXD.US ProShares Trust 20241021 0 26.37 26.8 26.28 26.71 776500 26.71 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20241021 0 107.85 108.03 107.06 107.64 249900 107.64 down down correct
DYLD.US Two Roads Shared Trust 20241021 0 22.7813 22.84 22.7414 22.7716 2109 22.6853 down down correct
DYNF.US BlackRock ETF Trust 20241021 0 50.96 51.13 50.77 51.02 800500 51.02 up up correct
DZZ.US DB Gold Double Short ETN 20241021 0 1.6 1.63 1.47 1.62 7500 1.62 up up correct
EAGG.US iShares Trust 20241021 0 47.58 47.59 47.415 47.44 153863 47.44 down down correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20241021 0 24.48 27 24.48 27 7200 27 up up correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20241021 0 31.97 31.97 31.6281 31.6281 8864 31.6281 down down correct
EATZ.US AdvisorShares Restaurant ETF 20241021 0 27.403 27.403 27.156 27.264 8900 27.264 down up incorrect
EBLU.US Ecofin Global Water ESG Fund 20241021 0 49.71 49.71 49.2606 49.2606 1569 49.2606 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20241021 0 20.46 20.48 20.4 20.4 122500 20.4 down down correct
ECLN.US First Trust EIP Carbon Impact ETF 20241021 0 29.59 29.59 29.385 29.3907 3890 29.3907 down down correct
ECNS.US iShares Trust 20241021 0 26.56 26.75 26.39 26.62 51603 26.62 up up correct
ECON.US Columbia Emerging Markets Consumer ETF 20241021 0 22.32 22.32 22.17 22.22 7900 22.22 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20241021 0 36.74 37.05 36.25 36.82 55829 36.82 up up correct
EDIV.US SPDR Index Shares Funds 20241021 0 37.15 37.24 37.01 37.1 43000 37.1 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20241021 0 22.41 22.42 22.39 22.42 1000 22.42 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20241021 0 36.57 36.62 36.32 36.39 32300 36.39 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20241021 0 73.48 73.56 72.66 72.68 1916500 72.68 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20241021 0 7.44 7.52 7.35 7.41 297600 7.41 down down correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20241021 0 25.44 25.47 25.32 25.34 29600 25.34 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20241021 0 45.54 45.71 45.34 45.6 19614900 45.6 up up correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20241021 0 17.23 17.23 17.17 17.19 4700 17.19 down down correct
EEMS.US iShares MSCI Emerging Markets Small 20241021 0 62.37 62.47 62.19 62.41 16613 62.41 up down incorrect
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20241021 0 34.98 35.179 34.94 35.06 10100 35.06 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20241021 0 54.11 54.11 52.83 52.83 20264 52.83 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20241021 0 59.37 59.73 59.34 59.73 1200 59.73 up up correct
EEV.US ProShares Trust 20241021 0 15.19 15.29 15.18 15.21 2300 15.21 up up correct
EFA.US iShares MSCI EAFE ETF 20241021 0 81.49 81.55 80.83 80.97 8009100 80.97 down up incorrect
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20241021 0 42.77 42.8 42.4808 42.5207 7309 42.5207 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20241021 0 56.67 56.72 56.393 56.64 26500 56.64 down down correct
EFIX.US First Trust TCW Emerging Markets Debt ETF 20241021 0 16.58 16.6 16.34 16.366 1500 16.281 down down correct
EFO.US ProShares Ultra MSCI EAFE 20241021 0 47.65 47.65 47.01 47.01 1400 47.01 down up incorrect
EFU.US ProShares UltraShort MSCI EAFE 20241021 0 7.1 7.2 7.1 7.14 700 7.14 up up correct
EFZ.US ProShares Short MSCI EAFE 20241021 0 15.76 15.86 15.735 15.84 106420 15.84 up up correct
EIDO.US iShares MSCI Indonesia ETF 20241021 0 22.53 22.59 22.425 22.47 211165 22.47 down down correct
EINC.US VanEck Vectors Energy Income ETF 20241021 0 88.95 89.25 87.09 87.16 6900 87.16 down down correct
EIRL.US iShares Trust 20241021 0 68.41 68.41 67.5015 67.5105 2078 67.5105 down down correct
EIS.US iShares MSCI Israel ETF 20241021 0 68.28 68.66 68 68.22 17500 68.22 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20241021 0 31.47 31.47 31.33 31.38 4202 31.38 down down correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20241021 0 25.46 25.51 25.42 25.49 4100 25.49 up up correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20241021 0 26.73 27.14 26.72 26.905 4712 26.7795 up up correct
ELQD.US iShares Trust 20241021 0 82.68 82.68 82.4475 82.4475 179 82.4475 down up incorrect
EMBD.US Global X Emerging Markets Bond ETF 20241021 0 23.22 23.306 23.08 23.08 13500 23.08 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20241021 0 24.54 24.54 24.4 24.42 10200 24.42 down down correct
EMLC.US VanEck Vectors ETF Trust 20241021 0 24.41 24.42 24.34 24.36 1184400 24.36 down up incorrect
EMLP.US First Trust North American Energy Infrastructure Fund 20241021 0 34.59 34.7 34.2826 34.36 198403 34.36 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20241021 0 28.23 28.23 28.1 28.18 5100 28.18 down up incorrect
EMNT.US EMNT 20241021 0 98.788 98.8 98.76 98.77 2900 98.77 down down correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20241021 0 38.51 38.68 38.36 38.62 49037 38.62 up up correct
EMSG.US DBX ETF Trust 20241021 0 28.282 28.282 28.282 28.282 100 28.282
EMTY.US ProShares Trust 20241021 0 13.26 13.52 13.26 13.508 6000 13.508 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20241021 0 29.67 29.88 29.34 29.46 81300 29.46 down down correct
ENTR.US EntrepreneurShares Series Trust 20241021 0 16.73 16.79 16.6544 16.74 11053 16.74 up up correct
EOCT.US Innovator ETFs Trust 20241021 0 26.7777 26.8 26.7 26.7648 11771 26.7648 down down correct
EPHE.US iShares MSCI Philippines ETF 20241021 0 28.74 28.83 28.64 28.65 138500 28.65 down up incorrect
EPI.US WisdomTree India Earnings Fund 20241021 0 48.41 48.46 48.33 48.45 618600 48.45 up up correct
EPOL.US iShares Trust 20241021 0 23.04 23.09 22.87 22.9 44100 22.9 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20241021 0 47.58 47.68 47.13 47.29 140400 47.29 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20241021 0 61.19 61.19 60.72 60.975 27242 60.975 down down correct
EPU.US iShares MSCI Peru ETF 20241021 0 44.6 44.73 44.2 44.73 66700 44.73 up down incorrect
EPV.US ProShares UltraShort FTSE Europe 20241021 0 7.14 7.2374 7.129 7.225 109628 7.225 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20241021 0 49.57 49.57 49.055 49.11 22100 49.11 down down correct
EQL.US ALPS Equal Sector Weight ETF 20241021 0 129.12 129.12 128.11 128.34 15300 128.34 down up incorrect
EQUL.US IndexIQ ETF Trust 20241021 0 27.241 27.241 27.241 27.241 100 27.241
EQWL.US Invesco Exchange 20241021 0 104.22 104.22 103.2701 103.55 45050 103.55 down down correct
ERTH.US Invesco Exchange 20241021 0 42.67 42.67 42.23 42.32 9200 42.32 down down correct
ERX.US Direxion Shares ETF Trust 20241021 0 63.12 63.6 61.8 62.12 339100 62.12 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20241021 0 22.69 23.18 22.52 23.09 299500 23.09 up up correct
ESBA.US Empire State Realty OP L.P 20241021 0 11 11 11 11 35 11
ESGA.US American Century Sustainable Equity ETF 20241021 0 71.24 71.26 71.056 71.056 1700 71.056 down down correct
ESGB.US IndexIQ Active ETF Trust 20241021 0 21.31 21.31 21.275 21.275 3750 21.275 down down correct
ESGN.US Columbia ETF Trust I 20241021 0 31.3394 31.3494 31.33 31.34 3420 31.34 up up correct
EVNT.US EVNT 20241021 0 10.6744 10.6744 10.6744 10.6744 15 10.6744
ESGS.US Columbia ETF Trust I 20241021 0 47.84 47.84 47.49 47.531 12908 47.531 down down correct
ESGY.US American Century Sustainable Growth ETF 20241021 0 55.96 56.258 55.9599 56.258 477 56.258 up down incorrect
ETHO.US Etho Climate Leadership U.S. ETF 20241021 0 60.17 60.46 59.5501 59.6099 9217 59.6099 down down correct
EUDG.US WisdomTree Trust 20241021 0 32.905 32.91 32.856 32.856 3400 32.856 down down correct
EUM.US ProShares Short MSCI Emerging Markets 20241021 0 12.56 12.65 12.56 12.56 15400 12.56
EUO.US ProShares Trust II 20241021 0 31.54 31.85 31.54 31.84 11400 31.84 up down incorrect
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20241021 0 26.76 26.78 26.13 26.16 6800 26.16 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20241021 0 97.5 97.51 96.5599 96.8 27485 96.8 down down correct
EUSB.US iShares Trust 20241021 0 43.55 43.55 43.31 43.4 23600 43.4 down down correct
EUSC.US WisdomTree Trust 20241021 0 38.95 38.9699 38.7981 38.7981 2181 38.7981 down down correct
EVX.US VanEck Vectors ETF Trust 20241021 0 185.47 185.48 184.22 184.9627 1213 184.9627 down down correct
EWA.US iShares MSCI Australia ETF 20241021 0 26.42 26.49 26.15 26.21 756400 26.21 down up incorrect
EWC.US iShares MSCI Canada ETF 20241021 0 41.94 42.18 41.73 41.77 1386600 41.77 down down correct
EWD.US iShares MSCI Sweden ETF 20241021 0 40.96 41.09 40.59 40.7 92600 40.7 down down correct
EWG.US iShares MSCI Germany ETF 20241021 0 33.13 33.15 32.91 32.96 747700 32.96 down down correct
EWH.US iShares Inc. 20241021 0 17.97 18.005 17.8 17.9 1543401 17.9 down down correct
EWI.US iShares MSCI Italy ETF 20241021 0 39 39.02 38.74 38.86 296300 38.86 down down correct
EWJ.US iShares MSCI Japan ETF 20241021 0 69.45 69.5 68.79 68.97 3082600 68.97 down down correct
EWK.US iShares MSCI Belgium ETF 20241021 0 20.3299 20.3299 20.27 20.2794 2642 20.2794 down down correct
EWL.US iShares MSCI Switzerland ETF 20241021 0 51.36 51.39 50.97 51.04 190300 51.04 down down correct
EWM.US iShares MSCI Malaysia ETF 20241021 0 25.79 25.87 25.75 25.78 180300 25.78 down down correct
EWN.US iShares MSCI Netherlands ETF 20241021 0 48.42 48.42 47.91 48.06 23100 48.06 down down correct
EWO.US iShares MSCI Austria ETF 20241021 0 22.12 22.12 21.92 21.95 9500 21.95 down down correct
EWP.US iShares MSCI Spain ETF 20241021 0 34.48 34.51 34.19 34.28 174100 34.28 down down correct
EWQ.US iShares MSCI France ETF 20241021 0 38.97 39.01 38.64 38.7 410900 38.7 down down correct
EWS.US iShares MSCI Singapore ETF 20241021 0 21.92 21.96 21.78 21.88 452400 21.88 down down correct
EWT.US iShares MSCI Taiwan ETF 20241021 0 56.4 56.44 55.83 56.21 1826987 56.21 down down correct
EWU.US iShares MSCI United Kingdom ETF 20241021 0 36.88 36.915 36.575 36.66 397522 36.66 down down correct
EWV.US ProShares UltraShort MSCI Japan 20241021 0 10.12 10.32 10.12 10.29 76000 10.29 up up correct
EWW.US iShares MSCI Mexico ETF 20241021 0 53.6 53.63 53.12 53.51 1173200 53.51 down up incorrect
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20241021 0 61.34 61.46 61.08 61.37 13900 61.37 up up correct
EWY.US iShares MSCI South Korea ETF 20241021 0 61.76 61.9 61.27 61.59 2807800 61.59 down down correct
EWZ.US iShares MSCI Brazil ETF 20241021 0 28.14 28.27 28.04 28.17 9556300 28.17 up up correct
EXI.US iShares Global Industrials ETF 20241021 0 149.83 149.83 148.95 148.9954 4087 148.9954 down down correct
EZA.US iShares MSCI South Africa ETF 20241021 0 50.63 50.8 50.09 50.41 84600 50.41 down down correct
EZJ.US ProShares Ultra MSCI Japan 20241021 0 39.329 39.329 38.27 38.5358 3975 38.5358 down down correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20241021 0 63.56 63.58 62.64 62.72 13635 62.72 down down correct
FAN.US First Trust Global Wind Energy ETF 20241021 0 17.28 17.34 17.17 17.2 22100 17.2 down down correct
FAS.US Direxion Shares ETF Trust 20241021 0 148.54 149.4 144.73 145.39 442554 145.39 down up incorrect
FAZ.US Direxion Shares ETF Trust 20241021 0 6.87 7.04 6.83 7 7698053 7 up up correct
FBND.US Fidelity Total Bond ETF 20241021 0 46 46.0099 45.82 45.83 1506868 45.83 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20241021 0 172.72 173.07 170.33 171.38 23461 171.38 down down correct
FCG.US First Trust Natural Gas ETF 20241021 0 24.33 24.43 24.01 24.08 141200 24.08 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20241021 0 55.67 55.68 55.14 55.45 66600 55.45 down down correct
FCOR.US Fidelity Merrimack Street Trust 20241021 0 47.49 48.17 47.27 47.27 33200 47.27 down down correct
FDD.US First Trust Exchange 20241021 0 12.16 12.1701 12.06 12.08 42884 12.08 down down correct
FDHY.US Fidelity High Yield Factor ETF 20241021 0 49.2 49.2 48.8 48.8 44200 48.8 down up incorrect
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20241021 0 87.71 87.71 86.83 87.16 57700 87.16 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20241021 0 42.41 42.42 41.87 41.93 426818 41.93 down up incorrect
FDLO.US Fidelity Low Volatility Factor ETF 20241021 0 62.07 62.11 61.72 61.96 45700 61.96 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20241021 0 66.21 66.21 64.9491 64.9491 4309 64.9491 down down correct
FDMO.US Fidelity Momentum Factor ETF 20241021 0 68.05 68.25 67.685 68.033 19100 68.033 down up incorrect
FDN.US First Trust Exchange 20241021 0 218.84 220.03 218.13 219.71 162600 219.71 up up correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20241021 0 52.96 53.05 52.62 52.76 21700 52.76 down up incorrect
FDVV.US Fidelity High Dividend ETF 20241021 0 51.72 51.81 51.34 51.48 388100 51.48 down down correct
FDWM.US Fidelity Covington Trust 20241021 0 23.2949 23.2949 23.2949 23.2949 321 23.2949
FEDL.US FEDL 20241021 0 49.0792 49.0792 48.85 48.85 342 48.85 down down correct
FEDM.US FEDM 20241021 0 51.75 51.75 51.7 51.721 1600 51.721 down down correct
FEIG.US FEIG 20241021 0 41.68 41.68 41.42 41.42 12500 41.42 down down correct
FENY.US Fidelity MSCI Energy Index ETF 20241021 0 24.92 25 24.64 24.7 622000 24.7 down down correct
FEU.US SPDR STOXX Europe 50 ETF 20241021 0 43.23 43.27 42.94 42.97 46200 42.97 down down correct
FEUS.US FEUS 20241021 0 65.42 65.42 65.21 65.256 800 65.256 down down correct
FEZ.US SPDR EURO STOXX 50 ETF 20241021 0 51.45 51.5 51.04 51.09 262100 51.09 down down correct
FFTY.US Innovator ETFs Trust 20241021 0 27.76 27.9 27.591 27.81 29600 27.81 up down incorrect
FFIU.US Fieldstone UVA Unconstrained Medium 20241021 0 22.0899 22.0899 21.936 21.936 779 21.936 down down correct
FFND.US Northern Lights Fund Trust II 20241021 0 24.27 24.3262 24.27 24.3262 1941 24.3262 up up correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20241021 0 24.12 24.12 23.91 23.93 27300 23.93 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20241021 0 72.38 72.46 71.59 71.71 81100 71.71 down down correct
FIDI.US Fidelity International High Dividend ETF 20241021 0 21.18 21.22 21.0291 21.0707 9939 21.0707 down down correct
FIDU.US Fidelity Covington Trust 20241021 0 74.1 74.22 73.49 73.73 109269 73.73 down down correct
FIGB.US Fidelity Investment Grade Bond ETF 20241021 0 43.29 43.357 43.1 43.15 54400 43.15 down down correct
FILL.US iShares MSCI Global Energy Producers ETF 20241021 0 25.33 25.34 25.1103 25.16 7315 25.16 down down correct
FISK.US Empire State Realty OP L.P 20241021 0 11.34 11.34 11.34 11.34 0 11.34
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20241021 0 25.96 26.0299 25.94 25.969 40891 25.969 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20241021 0 63.74 63.74 63.54 63.65 800 63.65 down down correct
FIVA.US Fidelity International Value Factor ETF 20241021 0 25.92 25.93 25.73 25.74 11500 25.74 down down correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20241021 0 44.98 45.24 44.79 44.99 39109 44.99 up up correct
FIW.US First Trust Exchange 20241021 0 108.76 109.05 107.7164 108.15 27982 108.15 down down correct
FLAU.US Franklin FTSE Australia ETF 20241021 0 31.32 31.32 31.0349 31.0349 897 31.0349 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20241021 0 24.53 24.53 24.4683 24.4886 811 24.4886 down down correct
FLBR.US Franklin FTSE Brazil ETF 20241021 0 17.17 17.22 17.14 17.17 22587 17.17
FLCA.US Franklin Templeton ETF Trust 20241021 0 38.06 38.255 37.79 37.904 5700 37.904 down up incorrect
FLCB.US Franklin Templeton ETF Trust 20241021 0 21.57 21.57 21.495 21.5 89500 21.5 down down correct
FLCH.US Franklin FTSE China ETF 20241021 0 19.55 19.69 19.485 19.6 43001 19.6 up down incorrect
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20241021 0 21.65 21.65 21.565 21.565 4627700 21.565 down down correct
FLEE.US Franklin FTSE Europe ETF 20241021 0 30.28 30.28 29.98 30.04 1700 30.04 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20241021 0 28.16 28.24 27.931 27.94 29900 27.94 down up incorrect
FLGR.US Franklin FTSE Germany ETF 20241021 0 25.8532 25.8568 25.85 25.85 353 25.85 down up incorrect
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20241021 0 20.65 20.65 20.55 20.55 15400 20.55 down up incorrect
FLHK.US Franklin FTSE Hong Kong ETF 20241021 0 18.635 18.635 18.5167 18.55 1308 18.55 down down correct
FLIN.US Franklin FTSE India ETF 20241021 0 40.21 40.3 40.18 40.29 212634 40.29 up up correct
FLJH.US Franklin Templeton ETF Trust 20241021 0 30.97 31.005 30.7892 30.87 9969 30.87 down down correct
FLJP.US Franklin FTSE Japan ETF 20241021 0 29.48 29.48 29.19 29.3 3076388 29.3 down down correct
FLKR.US Franklin FTSE South Korea ETF 20241021 0 20.48 20.52 20.335 20.46 68579 20.46 down down correct
FLLA.US Franklin FTSE Latin America ETF 20241021 0 20.01 20.0634 19.99 20.0634 7254 20.0634 up up correct
FLLV.US Franklin Templeton ETF Trust 20241021 0 58.8725 58.8999 58.8538 58.8538 1398 58.8538 down down correct
FLMB.US Franklin Liberty Federal Tax 20241021 0 24.2 24.21 24.169 24.169 3300 24.169 down down correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20241021 0 24.89 24.89 24.76 24.84 97336 24.84 down down correct
FLMX.US Franklin FTSE Mexico ETF 20241021 0 26.72 26.72 26.372 26.51 15500 26.51 down down correct
FLRG.US Fidelity Covington Trust 20241021 0 34.53 34.59 34.2865 34.43 42723 34.43 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20241021 0 30.79 30.8 30.78 30.78 366132 30.78 down down correct
FLRT.US Pacer Funds Trust 20241021 0 47.79 47.8 47.78 47.78 46203 47.4851 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20241021 0 36 36.14 36 36.14 300 36.14 up down incorrect
FLSP.US Franklin Liberty Systematic Style Premia ETF 20241021 0 23.94 24.12 23.92 23.92 10700 23.92 down down correct
FLSW.US Franklin FTSE Switzerland ETF 20241021 0 35.399 35.41 35.289 35.289 900 35.289 down up incorrect
FLTB.US Fidelity Merrimack Street Trust 20241021 0 50.35 50.35 50.0201 50.14 63651 50.14 down down correct
FLTR.US VanEck Vectors ETF Trust 20241021 0 25.43 25.45 25.43 25.44 328202 25.44 up up correct
FLTW.US Franklin FTSE Taiwan ETF 20241021 0 50.22 50.38 49.8718 50.1219 18804 50.1219 down down correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20241021 0 24.91 24.91 24.91 24.91 46 24.91
FM.US iShares MSCI Frontier and Select EM ETF 20241021 0 27.56 27.6 27.55 27.56 82626 27.56
FMAT.US Fidelity MSCI Materials Index ETF 20241021 0 55.18 55.18 54.5601 54.66 17667 54.66 down down correct
FMF.US First Trust Managed Futures Strategy Fund 20241021 0 47.58 47.58 47.14 47.28 7800 47.28 down down correct
FMNY.US First Trust Exchange 20241021 0 27.07 27.075 27.06 27.075 300 26.995 up up correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20241021 0 13.46 13.5228 13.44 13.5228 8829 13.5228 up up correct
FNCL.US Fidelity MSCI Financials Index ETF 20241021 0 67.3 67.3 66.6101 66.7 60274 66.7 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20241021 0 30.24 30.25 29.77 29.81 449100 29.81 down up incorrect
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20241021 0 23.81 23.84 23.585 23.64 74353 23.64 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20241021 0 36.91 36.959 36.5875 36.625 85816 36.625 down down correct
FNGS.US MicroSectors FANG+ ETN 20241021 0 51 51.54 50.97 51.48 93881 51.48 up up correct
FNDE.US Schwab Strategic Trust 20241021 0 32.07 32.14 31.86 32.04 425400 32.04 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20241021 0 36.42 36.44 36.11 36.2 615300 36.2 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20241021 0 24.28 24.3 24.04 24.1 1199300 24.1 down down correct
FNGD.US MicroSectors FANG+ Index 20241021 0 19.54 19.65 19 19 2307900 19 down up incorrect
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20241021 0 149.36 152.4055 149.36 152.4055 13308 152.4055 up up correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20241021 0 76.2 77.3024 75.7882 77.25 14390 77.25 up down incorrect
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20241021 0 448.92 461.96 446.53 461.2 595000 461.2 up up correct
FORH.US ETF Opportunities Trust 20241021 0 23.627 23.627 23.627 23.627 0 23.627
FOVL.US iShares Trust 20241021 0 69.715 69.715 69.715 69.715 100 69.715
FPE.US First Trust Preferred Securities and Income ETF 20241021 0 18.17 18.175 18.12 18.12 921821 18.0478 down up incorrect
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20241021 0 19.03 19.0493 19 19.01 208276 18.9194 down down correct
FPX.US First Trust US Equity Opportunities ETF 20241021 0 114.45 115.2 113.6848 114.29 13266 114.29 down down correct
FQAL.US Fidelity Quality Factor ETF 20241021 0 66.24 66.3697 65.93 66.2 13159 66.2 down down correct
FREL.US Fidelity Covington Trust 20241021 0 29.4 29.44 28.89 28.93 187700 28.93 down down correct
FRI.US First Trust S&P REIT Index Fund 20241021 0 29.66 29.66 29.17 29.19 32800 29.19 down down correct
FRTY.US Alger Mid Cap 40 ETF 20241021 0 17.799 17.8 17.642 17.684 10200 17.684 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20241021 0 43.41 43.485 43.17 43.35 692034 43.35 down down correct
FSIG.US First Trust Exchange 20241021 0 19.12 19.12 19.07 19.08 300426 19.0075 down down correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20241021 0 20 20.0264 19.9914 20 37625 19.95
FSMD.US Fidelity Covington Trust 20241021 0 42.33 42.33 41.605 41.65 68607 41.65 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20241021 0 50.77 50.78 50.3 50.35 84000 50.35 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20241021 0 178.95 180.45 178.7 180.45 237700 180.45 up up correct
FTSD.US Franklin ETF Trust 20241021 0 90.6 90.79 90.6 90.77 4602 90.77 up up correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20241021 0 20.13 20.13 20.12 20.129 99242 20.077 down down correct
FUTY.US Fidelity MSCI Utilities Index ETF 20241021 0 52.63 52.82 52.1312 52.37 149459 52.37 down down correct
FVAL.US Fidelity Value Factor ETF 20241021 0 61.89 61.94 61.55 61.79 44223 61.79 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20241021 0 45.88 45.92 45.41 45.48 324400 45.48 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20241021 0 66.23 66.27 65.91 65.945 10008 65.945 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20241021 0 125.37 125.37 124.9 124.93 7900 124.93 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20241021 0 70.72 70.77 70.65 70.72 5200 70.72
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20241021 0 64.22 64.36 63.565 63.65 11971 63.65 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20241021 0 100.18 100.24 99.85 99.88 32200 99.88 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20241021 0 102.87 102.91 102.625 102.654 5769 102.654 down up incorrect
FXG.US First Trust Consumer Staples AlphaDEX Fund 20241021 0 67.92 67.92 67.22 67.22 7600 67.22 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20241021 0 110.22 110.22 109.09 109.19 16400 109.19 down down correct
FXI.US iShares Trust 20241021 0 31.68 31.9 31.49 31.74 42006300 31.74 up down incorrect
FXL.US First Trust Technology AlphaDEX Fund 20241021 0 142.87 143.396 141.935 142.52 19416 142.52 down up incorrect
FXN.US First Trust Energy AlphaDEX Fund 20241021 0 16.66 16.72 16.41 16.45 854100 16.45 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20241021 0 54.04 54.04 53.27 53.3 40700 53.3 down down correct
FXP.US ProShares UltraShort FTSE China 50 20241021 0 18.24 18.38 18 18.15 81300 18.15 down down correct
FXU.US First Trust Utilities AlphaDEX Fund 20241021 0 38.99 38.99 38.65 38.8 171732 38.8 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20241021 0 61.57 61.61 61.25 61.25 73700 61.25 down up incorrect
FXZ.US First Trust Exchange 20241021 0 67.77 67.77 66.73 66.9974 13388 66.9974 down down correct
GAL.US SPDR SSgA Global Allocation ETF 20241021 0 45.33 45.39 45.135 45.24 13121 45.24 down down correct
GAMR.US ETF Managers Trust 20241021 0 64.75 64.75 63.9007 63.9007 557 63.9007 down down correct
GBIL.US Goldman Sachs Access Treasury 0 20241021 0 100.09 100.1 100.08 100.09 336443 100.09
GBLD.US Invesco MSCI Green Building ETF 20241021 0 17.928 17.928 17.928 17.928 100 17.928
GCC.US WisdomTree Continuous Commodity Index Fund 20241021 0 19.12 19.18 19.04 19.04 128740 18.6041 down down correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20241021 0 41.38 41.4599 41.27 41.27 20312 41.27 down up incorrect
GDMA.US Alpha Architect ETF Trust 20241021 0 32.69 32.74 32.69 32.74 200 32.74 up up correct
GDOC.US Goldman Sachs ETF Trust 20241021 0 35.58 35.58 35.309 35.309 300 35.309 down down correct
GDX.US VanEck Vectors Gold Miners ETF 20241021 0 43.75 44.01 43.08 43.22 21060600 43.22 down down correct
GDXD.US MicroSectors Gold Miners 20241021 0 9.36 9.825 9.2 9.74 1850600 9.74 up down incorrect
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20241021 0 55 55.25 53.91 54.05 4216000 54.05 down down correct
GLD.US SPDR Gold Trust 20241021 0 252.74 253.14 250.73 251.22 9258590 251.22 down up incorrect
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20241021 0 61.75 62.949 58.92 59.59 711300 59.59 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20241021 0 34.67 34.8096 34.55 34.71 39388 34.71 up up correct
GGRW.US Gabelli ETFs Trust 20241021 0 29.24 29.269 29.185 29.269 1700 29.269 up up correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20241021 0 45.17 45.19 45.05 45.057 6200 45.057 down down correct
GIGB.US Goldman Sachs ETF Trust 20241021 0 46.3 46.33 46.127 46.25 53700 46.25 down up incorrect
GII.US SPDR S&P Global Infrastructure ETF 20241021 0 62.7 62.87 62.21 62.36 13639 62.36 down down correct
GINN.US Goldman Sachs Innovate Equity ETF 20241021 0 61.72 61.76 61.38 61.493 3500 61.493 down down correct
GLDM.US World Gold Trust 20241021 0 54.22 54.305 53.785 53.9 3210700 53.9 down down correct
GLDX.US USCF ETF Trust 20241021 0 30.82 30.82 30.5101 30.5337 6708 30.5337 down down correct
GLIN.US VanEck Vectors ETF Trust 20241021 0 53.37 53.44 53.1 53.16 17300 53.16 down up incorrect
GLL.US ProShares Trust II 20241021 0 16.12 16.3799 16.0535 16.305 342998 16.305 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20241021 0 31.88 31.88 31.6 31.6433 4099 31.6433 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20241021 0 119.86 119.9 118.38 118.73 26100 118.73 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20241021 0 123 123.41 122.57 123.14 9300 123.14 up down incorrect
GNR.US SPDR S&P Global Natural Resources ETF 20241021 0 56.97 57.07 56.35 56.53 106111 56.53 down up incorrect
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20241021 0 23.69 23.84 23.36 23.36 31100 23.36 down down correct
GOEX.US Global X Funds 20241021 0 36.84 36.85 36.2719 36.2719 13143 36.2719 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20241021 0 61.83 61.8301 61.12 61.1828 34691 61.1828 down down correct
GREI.US Goldman Sachs ETF Trust 20241021 0 36.5207 36.5207 36.5207 36.5207 14 36.5207
GREK.US Global X MSCI Greece ETF 20241021 0 41.49 41.65 41.07 41.1691 20331 41.1691 down down correct
GRN.US iPath Series B Carbon ETN 20241021 0 24.4514 24.58 24.4514 24.58 322 24.58 up up correct
GRNB.US VanEck Vectors ETF Trust 20241021 0 24.22 24.22 24.12 24.12 32892 24.12 down down correct
GSEU.US Goldman Sachs ETF Trust 20241021 0 37.54 37.61 37.322 37.38 14500 37.38 down down correct
GSFP.US Goldman Sachs Future Planet Equity ETF 20241021 0 32.6469 32.6469 32.6469 32.6469 32 32.6469
GSG.US iShares S&P GSCI Commodity 20241021 0 21.15 21.23 21.05 21.13 206200 21.13 down down correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20241021 0 35.37 35.401 35.1 35.13 210000 35.13 down down correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20241021 0 47.2502 47.2502 47.2502 47.2502 26 47.2502
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20241021 0 38.39 38.41 38.073 38.17 15100 38.17 down up incorrect
GSLC.US Goldman Sachs ETF Trust 20241021 0 115.03 115.283 114.45 114.95 798300 114.95 down down correct
GSPY.US Gotham Enhanced 500 ETF 20241021 0 32.12 32.12 31.92 32.06 5597 32.06 down down correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20241021 0 70.39 70.39 69.126 69.182 11400 69.182 down up incorrect
GSY.US Invesco Ultra Short Duration ETF 20241021 0 50.07 50.07 50.05 50.05 567807 50.05 down down correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20241021 0 31.41 31.43 31.06 31.226 12032 31.226 down up incorrect
GTO.US Invesco Total Return Bond ETF 20241021 0 47.32 47.33 47.16 47.16 123862 47.16 down down correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20241021 0 40.99 41.11 40.62 40.66 693000 40.66 down down correct
GURU.US Global X Guru Index ETF 20241021 0 49.22 49.24 48.96 48.96 900 48.96 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20241021 0 29.96 30.04 28.9 29.11 721400 29.11 down down correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20241021 0 122.9 123.1054 122.6301 122.6798 4337 122.6798 down up incorrect
GWX.US SPDR S&P International Small Cap ETF 20241021 0 33.04 33.16 32.82 32.9 40800 32.9 down down correct
GXC.US SPDR Index Shares Funds 20241021 0 80.01 80.56 79.64 80.16 146766 80.16 up up correct
GXG.US Global X MSCI Colombia ETF 20241021 0 23.99 24.1 23.77 23.98 18700 23.98 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20241021 0 13.55 13.57 13.36 13.47 5900 13.47 down down correct
HACK.US ETF Series Solutions 20241021 0 71.17 71.82 70.84 71.09 33791 71.09 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20241021 0 28.02 28.02 27.675 27.81 2500 27.81 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20241021 0 52.11 52.11 51.9317 51.9317 1006 51.9317 down up incorrect
HAUZ.US DBX ETF Trust 20241021 0 22.45 22.47 22.17 22.19 115100 22.19 down down correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20241021 0 33.15 33.26 33.07 33.131 14400 33.131 down down correct
HCOM.US Hawaiian Telcom Holdco Inc 20241021 0 15.05 15.05 15.05 15.05 400 15.05
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20241021 0 26.14 26.23 25.95 26 197000 26 down down correct
HDG.US ProShares Hedge Replication ETF 20241021 0 49.99 49.99 49.82 49.895 1217 49.895 down up incorrect
HDGE.US AdvisorShares Ranger Equity Bear ETF 20241021 0 18.12 18.27 18.07 18.2 53700 18.2 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20241021 0 14.79 14.8101 14.55 14.5552 33146 14.5552 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20241021 0 30.81 30.81 30.67 30.6895 2422 30.6895 down up incorrect
HDRO.US ETF Series Solutions 20241021 0 34.92 34.92 34.5701 34.9 3149 34.9 down up incorrect
HDV.US iShares Core High Dividend ETF 20241021 0 119.42 119.6 118.35 118.47 224231 118.47 down up incorrect
HEDJ.US WisdomTree Europe Hedged Equity Fund 20241021 0 44.42 44.51 44.13 44.19 236500 44.19 down down correct
HEQT.US Simplify Exchange Traded Funds 20241021 0 29.26 29.3 29.2 29.2745 35759 29.2745 up up correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20241021 0 41.74 41.74 41.45 41.67 61000 41.67 down down correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20241021 0 36.6 36.6094 36.45 36.51 283736 36.51 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20241021 0 27.29 27.3 27.113 27.21 72100 27.21 down down correct
HHH.US ETF Managers Trust 20241021 0 77.5 77.5645 75.55 76.36 229263 76.36 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20241021 0 46.58 46.75 45.3701 46.13 46334 46.13 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20241021 0 18.36 18.89 18.26 18.6 202900 18.6 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20241021 0 12.96 12.99 12.75 12.8404 65838 12.7333 down up incorrect
HKND.US Humankind Benefit Corporation 20241021 0 33.11 33.11 32.9321 32.9321 2019 32.9321 down down correct
HLGE.US Hartford Longevity Economy ETF 20241021 0 31.9246 31.9246 31.9246 31.9246 87 31.9246
HMOP.US Hartford Municipal Opportunities ETF 20241021 0 39.29 39.29 39.09 39.09 40303 39.09 down down correct
HOMZ.US ETF Series Solutions 20241021 0 50.56 50.64 49.333 49.333 3600 49.333 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20241021 0 32.551 32.551 32.417 32.47 18300 32.47 down up incorrect
HTAB.US Hartford Exchange 20241021 0 19.69 19.69 19.61 19.61 54800 19.61 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20241021 0 29.16 29.16 28.86 28.94 1808 28.94 down down correct
HTRB.US Hartford Total Return Bond ETF 20241021 0 34.24 34.24 34.09 34.1 147686 33.9745 down down correct
HTUS.US Exchange Traded Concepts Trust 20241021 0 44.78 44.78 44.23 44.478 6500 44.478 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20241021 0 38.836 38.836 38.683 38.748 2200 38.748 down down correct
HYBB.US iShares BB Rated Corporate Bond ETF 20241021 0 46.83 46.83 46.6501 46.7044 36737 46.7044 down down correct
HYDW.US DBX ETF Trust 20241021 0 46.8 46.87 46.74 46.75 2300 46.75 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20241021 0 19.78 19.8 19.59 19.67 222900 19.67 down down correct
HYG.US iShares Trust 20241021 0 79.66 79.71 79.4 79.48 36341500 79.48 down down correct
HYGH.US iShares U.S. ETF Trust 20241021 0 86.27 86.3 86.0701 86.25 29345 86.25 down down correct
HYGV.US FlexShares Trust 20241021 0 41.3 41.3 41.14 41.185 285500 41.185 down up incorrect
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20241021 0 36.62 36.64 36.475 36.51 757100 36.51 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20241021 0 26.09 26.13 26.06 26.06 614425 26.06 down down correct
HYS.US PIMCO 0 20241021 0 94.95 94.95 94.57 94.63 139500 94.63 down down correct
HYTR.US CP High Yield Trend ETF 20241021 0 22.01 22.01 21.94 21.94 18352 21.94 down up incorrect
HYUP.US Xtrackers High Beta High Yield Bond ETF 20241021 0 42.433 42.433 42.38 42.381 600 42.381 down up incorrect
IAI.US iShares U.S. Broker 20241021 0 138.1 138.1 136.57 137.19 54283 137.19 down down correct
IAK.US iShares U.S. Insurance ETF 20241021 0 133.15 133.31 131.75 131.84 38903 131.84 down down correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20241021 0 27.79 27.79 27.62 27.651 5800 27.651 down down correct
IAT.US iShares U.S. Regional Banks ETF 20241021 0 50.08 50.18 48.83 48.89 190100 48.89 down down correct
IAU.US iShares Gold Trust 20241021 0 51.68 51.7572 51.265 51.38 6549515 51.38 down down correct
IAUM.US iShares® Gold Trust Micro 20241021 0 27.29 27.34 27.07 27.14 2475800 27.14 down down correct
IBD.US Northern Lights Fund Trust IV 20241021 0 23.92 23.972 23.8 23.81 34337 23.726 down down correct
IBDP.US iShares iBonds Dec 2024 Term Corporate ETF 20241021 0 25.17 25.18 25.17 25.17 280706 25.17
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20241021 0 25.06 25.07 25.06 25.06 264600 25.06
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20241021 0 24.18 24.18 24.15 24.15 312300 24.15 down down correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20241021 0 24.17 24.18 24.14 24.14 341900 24.14 down down correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20241021 0 25.29 25.29 25.21 25.22 323450 25.22 down down correct
IBDU.US iShares Trust 20241021 0 23.25 23.25 23.14 23.15 371942 23.15 down down correct
IBDV.US iShares Trust 20241021 0 21.84 21.84 21.7401 21.75 357376 21.75 down down correct
IBDW.US iShares Trust 20241021 0 20.89 20.89 20.74 20.74 371700 20.74 down up incorrect
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20241021 0 29.93 29.93 29.69 29.69 17033 29.69 down down correct
IBUY.US Amplify Online Retail ETF 20241021 0 61.8 62 61.45 61.5497 4897 61.5497 down down correct
IDAT.US Ishares Trust 20241021 0 32.61 32.61 32.38 32.494 1400 32.494 down up incorrect
IDEV.US iShares Core MSCI International Developed Markets ETF 20241021 0 69.25 69.325 68.73 68.83 469300 68.83 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20241021 0 31.07 31.09 30.8 30.88 115900 30.88 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20241021 0 29.86 29.885 29.62 29.65 7708 29.65 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20241021 0 42.2 42.2 41.8 41.94 36100 41.94 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20241021 0 24.55 24.55 24.2 24.22 16865 24.22 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20241021 0 30.88 30.92 30.69 30.8 21200 30.8 down down correct
IDRV.US iShares Trust 20241021 0 29.77 29.9293 29.61 29.7 20844 29.7 down down correct
IDU.US iShares U.S. Utilities ETF 20241021 0 103.77 103.91 102.79 103.26 32112 103.26 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20241021 0 17.96 18.01 17.89 17.89 32500 17.89 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20241021 0 56.8 57.06 56.65 57 14927500 57 up up correct
IEUR.US iShares Core MSCI Europe ETF 20241021 0 59.27 59.28 58.755 58.83 4076900 58.83 down up incorrect
IEV.US iShares Trust 20241021 0 56.78 56.8 56.37 56.42 73132 56.42 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20241021 0 20.01 20.1 19.84 19.9 54700 19.9 down down correct
IFED.US IFED 20241021 0 39.4583 39.4583 39.4583 39.4583 60 39.4583
IG.US Principal Exchange 20241021 0 20.93 20.93 20.86 20.88 14700 20.88 down down correct
IGBH.US iShares Interest Rate Hedged Long 20241021 0 24.36 24.377 24.31 24.31 16300 24.31 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20241021 0 51.73 51.76 51.3 51.31 2214500 51.31 down down correct
IGM.US iShares Expanded Tech Sector ETF 20241021 0 97.82 98.41 97.44 98.34 158931 98.34 up up correct
IHAK.US iShares Cybersecurity and Tech ETF 20241021 0 50.49 50.809 50.187 50.42 91600 50.42 down down correct
IHDG.US WisdomTree Trust 20241021 0 45.4 45.409 45.14 45.27 158000 45.27 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20241021 0 71.91 71.91 70.78 70.81 54200 70.81 down down correct
IHF.US iShares U.S. Healthcare Providers ETF 20241021 0 53.92 54.09 53.33 53.35 77600 53.35 down down correct
IHI.US iShares U.S. Medical Devices ETF 20241021 0 60.01 60.22 59.49 59.73 563300 59.73 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20241021 0 21.18 21.18 21.13 21.15 2900 21.15 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20241021 0 24.46 24.4687 24.4236 24.4236 8310 24.4236 down down correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20241021 0 31.1 32.4 31.1 32.249 13500 32.249 up up correct
IJH.US iShares Trust 20241021 0 63.87 63.9 63.04 63.16 4891800 63.16 down down correct
IJJ.US iShares S&P Mid 20241021 0 126.9 126.9 125.23 125.23 77378 125.23 down up incorrect
IJK.US iShares S&P Mid 20241021 0 93.88 93.88 92.7583 93.01 108571 93.01 down down correct
IJR.US iShares Core S&P Small 20241021 0 118.05 118.13 116.02 116.07 2679000 116.07 down down correct
IJS.US iShares S&P Small 20241021 0 109.3 109.3 107.05 107.15 139200 107.15 down up incorrect
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20241021 0 28.89 28.89 28.75 28.756 4200 28.756 down down correct
ILCB.US iShares Morningstar U.S. Equity ETF 20241021 0 80.66 80.79 80.24 80.62 53200 80.62 down down correct
ILCG.US iShares Morningstar Growth ETF 20241021 0 85.85 86.35 85.67 86.33 53109 86.33 up up correct
ILCV.US iShares Morningstar Value ETF 20241021 0 83.41 83.53 82.8 82.91 14205 82.91 down down correct
ILDR.US First Trust Exchange 20241021 0 25.46 25.46 25.04 25.269 3600 25.269 down down correct
ILF.US iShares Latin America 40 ETF 20241021 0 25.19 25.27 25.125 25.2 324493 25.2 up up correct
ILTB.US iShares Trust 20241021 0 51.08 51.11 50.6 50.71 143160 50.71 down down correct
IMCB.US iShares Morningstar Mid 20241021 0 77.72 77.76 76.95 77.07 12053 77.07 down down correct
IMCG.US iShares Morningstar Mid 20241021 0 74.82 74.91 74.19 74.47 72449 74.47 down down correct
IMTB.US iShares Core 5 20241021 0 43.5 43.56 43.425 43.425 14900 43.425 down up incorrect
IMTM.US iShares MSCI Intl Momentum Factor ETF 20241021 0 40.2 40.2 39.8001 39.82 199037 39.82 down down correct
INCO.US Columbia India Consumer ETF 20241021 0 71.71 71.75 71.52 71.74 49022 71.74 up down incorrect
INDF.US Exchange Traded Concepts Trust 20241021 0 39.22 39.4529 39.22 39.4529 955 39.4529 up up correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20241021 0 69.42 69.42 69.05 69.35 25100 69.35 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20241021 0 41.1 41.1 40.162 40.162 11274 40.162 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20241021 0 40.12 40.36 39.91 40.05 90500 40.05 down up incorrect
INKM.US SSGA Active Trust 20241021 0 32.54 32.57 32.4 32.4 10600 32.4 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20241021 0 23.91 23.92 23.858 23.858 8754 23.858 down up incorrect
INTF.US iShares Edge MSCI Multifactor Intl ETF 20241021 0 30.63 30.67 30.39 30.43 79790 30.43 down down correct
IOCT.US Innovator ETFs Trust 20241021 0 30.29 30.29 30.12 30.14 21400 30.14 down down correct
IOO.US iShares Global 100 ETF 20241021 0 100.38 100.77 100.085 100.74 65873 100.74 up up correct
IPAC.US iShares Core MSCI Pacific ETF 20241021 0 64.34 64.34 63.72 63.95 44000 63.95 down down correct
IPAY.US ETF Series Solutions 20241021 0 54.74 54.84 54.24 54.3288 7239 54.3288 down down correct
IPO.US Renaissance IPO ETF 20241021 0 44.62 44.625 44.2514 44.4 8555 44.4 down down correct
IPOS.US Renaissance International IPO ETF 20241021 0 12.645 12.645 12.54 12.558 600 12.558 down down correct
IQDE.US FlexShares International Quality Dividend Defensive Index Fund 20241021 0 22.6531 22.6531 22.6531 22.6531 87 22.6531
IQDF.US FlexShares International Quality Dividend Index Fund 20241021 0 25.82 25.82 25.62 25.67 26500 25.67 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20241021 0 30.37 30.37 30.14 30.18 1600 30.18 down down correct
IQIN.US IQ 500 International ETF 20241021 0 34.17 34.21 33.93 33.93 6584 33.93 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20241021 0 40.38 40.415 40.055 40.15 395700 40.15 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20241021 0 30.2775 30.2775 30.2775 30.2775 1487 30.2775
KBE.US SPDR S&P Bank ETF 20241021 0 55.61 55.65 53.95 54.04 2110000 54.04 down up incorrect
IQSU.US IQ Candriam ESG US Equity ETF 20241021 0 47.71 47.8535 47.71 47.8535 455 47.8535 up up correct
ISCB.US iShares Morningstar Small 20241021 0 59.6 59.6 58.91 58.97 1900 58.97 down down correct
ISCF.US iShares Trust 20241021 0 34.39 34.39 34.02 34.05 39900 34.05 down down correct
ISCG.US iShares Morningstar Small 20241021 0 49.99 50.17 49.5146 49.6147 24511 49.6147 down up incorrect
ISCV.US iShares Morningstar Small 20241021 0 64.78 64.84 63.5456 63.5456 3332 63.5456 down down correct
ISRA.US VanEck Vectors Israel ETF 20241021 0 40.02 40.12 39.8 40.11 4500 40.11 up up correct
ISWN.US Amplify ETF Trust 20241021 0 19.56 19.56 19.4333 19.4395 1366 19.4395 down down correct
ITAN.US Alpha Architect ETF Trust 20241021 0 30.8 30.813 30.776 30.776 700 30.776 down down correct
ITEQ.US BlueStar Israel Technology ETF 20241021 0 49.27 49.27 48.945 49.1104 3555 49.1104 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20241021 0 128 128.18 127.205 127.85 627480 127.85 down down correct
IVE.US iShares Trust 20241021 0 200.53 200.87 198.745 198.99 412386 198.99 down down correct
IVES.US ETF Managers Trust 20241021 0 49.2865 49.2865 49.2865 49.2865 0 49.2865
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20241021 0 28.86 28.86 28.59 28.655 259500 28.655 down down correct
IVOG.US Vanguard S&P Mid 20241021 0 116.83 117 115.6 115.85 22131 115.85 down down correct
IVOL.US Krane Shares Trust 20241021 0 18.93 18.95 18.87 18.87 111500 18.87 down down correct
IVOO.US Vanguard Admiral Funds 20241021 0 108.06 108.12 106.85 106.95 33400 106.95 down down correct
IVOV.US Vanguard S&P Mid 20241021 0 98.5 98.5 97.1 97.1 11199 97.1 down down correct
IVV.US iShares Core S&P 500 ETF 20241021 0 586.67 587.68 583.44 586.59 3512800 586.59 down down correct
IVW.US iShares S&P 500 Growth ETF 20241021 0 97.35 97.93 97.1 97.91 1304530 97.91 up up correct
IWB.US iShares Russell 1000 ETF 20241021 0 320.27 320.73 318.43 320.02 877600 320.02 down down correct
IWC.US iShares Micro 20241021 0 128.33 128.33 126.1 126.69 16099 126.69 down down correct
IWD.US iShares Russell 1000 Value ETF 20241021 0 193.38 193.695 191.61 191.91 1055548 191.91 down down correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20241021 0 41.45 41.45 41.423 41.423 1000 41.423 down down correct
IWF.US iShares Russell 1000 Growth ETF 20241021 0 381.97 384.31 381 384.18 1046000 384.18 up up correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20241021 0 44.29 44.695 44.29 44.695 2465 44.695 up up correct
IWL.US iShares Russell Top 200 ETF 20241021 0 142.96 143.33 142.38 143.18 27100 143.18 up up correct
IWM.US iShares Trust 20241021 0 225.63 225.69 221.53 222.1 24243820 222.1 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20241021 0 21.76 21.77 21.76 21.766 600 21.766 up up correct
IWN.US iShares Russell 2000 Value ETF 20241021 0 170.24 170.35 166.62 166.73 679772 166.73 down down correct
IWO.US iShares Russell 2000 Growth ETF 20241021 0 290.55 290.55 286.2 287.56 216701 287.56 down down correct
IWP.US iShares Russell Mid 20241021 0 121.78 122.2 120.82 121.53 378800 121.53 down down correct
IWR.US iShares Russell Mid 20241021 0 89.93 90.09 89.04 89.31 767200 89.31 down down correct
IWS.US iShares Russell Mid 20241021 0 134.12 134.22 132.65 132.88 172400 132.88 down up incorrect
IWV.US iShares Russell 3000 ETF 20241021 0 332.86 333.18 330.85 332.29 93300 332.29 down down correct
IWX.US iShares Russell Top 200 Value ETF 20241021 0 82.92 83 82.31 82.42 78180 82.42 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20241021 0 223.35 224.86 222.85 224.86 174208 224.86 up up correct
IXC.US iShares Global Energy ETF 20241021 0 41.7 41.76 41.28 41.33 200100 41.33 down down correct
IXG.US iShares Global Financials ETF 20241021 0 97.21 97.21 96.48 96.48 4637 96.48 down down correct
IXJ.US iShares Global Healthcare ETF 20241021 0 97.41 97.49 96.36 96.44 67110 96.44 down down correct
IXN.US iShares Global Tech ETF 20241021 0 83.5 84.01 83.24 84.01 127400 84.01 up up correct
IXP.US iShares Global Comm Services ETF 20241021 0 93.695 93.695 93.205 93.59 33506 93.59 down down correct
IYC.US iShares U.S. Consumer Services ETF 20241021 0 88.25 88.31 87.69 87.97 28500 87.97 down down correct
IYE.US iShares U.S. Energy ETF 20241021 0 47.7 47.84 47.16 47.27 177000 47.27 down up incorrect
IYF.US iShares U.S. Financials ETF 20241021 0 109.52 109.52 108.515 108.71 388499 108.71 down down correct
IYG.US iShares U.S. Financial Services ETF 20241021 0 75.17 75.17 74.44 74.53 42819 74.53 down down correct
IYH.US iShares U.S. Healthcare ETF 20241021 0 64.58 64.6 63.88 63.93 89300 63.93 down up incorrect
IYK.US iShares U.S. Consumer Goods ETF 20241021 0 70.13 70.19 69.44 69.5 219900 69.5 down down correct
IYM.US iShares U.S. Basic Materials ETF 20241021 0 153.18 153.3 151.75 152.1163 6764 152.1163 down down correct
IYR.US iShares U.S. Real Estate ETF 20241021 0 101.38 101.83 99.78 99.9 6073600 99.9 down down correct
IYW.US iShares U.S. Technology ETF 20241021 0 154.65 156.24 154.56 156.24 525700 156.24 up up correct
IYY.US iShares Dow Jones U.S. ETF 20241021 0 142.24 142.38 141.4 142.06 19100 142.06 down up incorrect
JAAA.US Janus Detroit Street Trust 20241021 0 50.82 50.825 50.8 50.81 2258183 50.81 down down correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20241021 0 46.29 46.4126 46.14 46.14 412232 46.14 down down correct
JCTR.US J.P. Morgan Exchange 20241021 0 78.8346 78.8346 78.8346 78.8346 97 78.8346
JDIV.US JPMorgan U.S. Dividend ETF 20241021 0 48.678 48.678 48.678 48.678 100 48.678
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20241021 0 20.89 21.52 20.46 21.38 1204800 21.38 up up correct
JEPI.US J.P. Morgan Exchange 20241021 0 59.84 59.93 59.575 59.65 2428400 59.65 down down correct
JETS.US U.S. Global Jets ETF 20241021 0 22.41 22.64 22.37 22.57 2398700 22.57 up up correct
JFWD.US Jacob Funds Inc. 20241021 0 10.9007 10.9007 10.9007 10.9007 112 10.9007
JHCB.US John Hancock Exchange 20241021 0 21.57 21.57 21.47 21.47 2600 21.3841 down down correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20241021 0 28.19 28.19 28.0887 28.1348 4560 28.1348 down up incorrect
JHMB.US John Hancock Exchange 20241021 0 21.95 21.98 21.92 21.92 7200 21.8494 down up incorrect
JHMD.US John Hancock Multifactor Developed International ETF 20241021 0 34.49 34.5099 34.19 34.19 14165 34.19 down down correct
JHML.US John Hancock Multifactor Large Cap ETF 20241021 0 70.69 70.69 70.183 70.44 17700 70.44 down up incorrect
JHMM.US John Hancock Multifactor Mid Cap ETF 20241021 0 61.28 61.3361 60.67 60.84 135790 60.84 down down correct
JHMU.US John Hancock Exchange 20241021 0 26.655 26.655 26.655 26.655 1700 26.574
JHSC.US John Hancock Multifactor Small Cap ETF 20241021 0 40.88 40.88 40.185 40.1851 12499 40.1851 down down correct
JIG.US J.P. Morgan Exchange 20241021 0 66.76 66.76 66.42 66.516 3000 66.516 down down correct
JIGB.US J.P. Morgan Exchange 20241021 0 45.98 45.98 45.7882 45.7882 1451 45.7882 down down correct
JKD.US iShares Morningstar U.S. Equity ETF 20241021 0 80.66 80.79 80.2401 80.62 53243 80.62 down up incorrect
JKE.US iShares Morningstar Growth ETF 20241021 0 85.85 86.35 85.67 86.33 53109 86.33 up up correct
JKF.US iShares Morningstar Value ETF 20241021 0 83.41 83.53 82.8 82.91 14205 82.91 down down correct
JKG.US iShares Morningstar Mid 20241021 0 77.72 77.76 76.95 77.07 12053 77.07 down down correct
JKJ.US iShares Morningstar Small 20241021 0 59.6029 59.6029 58.9071 58.9733 1892 58.9733 down down correct
JKK.US iShares Morningstar Small 20241021 0 49.99 50.17 49.5146 49.6147 24511 49.6147 down down correct
JMBS.US Janus Henderson Mortgage 20241021 0 45.53 45.5799 45.38 45.41 371161 45.41 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20241021 0 58.61 58.7522 58.2312 58.51 50175 58.51 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20241021 0 96.98 96.98 96.59 96.7 3355100 96.7 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20241021 0 59.16 59.99 57.12 57.29 1062486 57.29 down down correct
JOJO.US Tidal ETF Trust 20241021 0 14.4 14.4001 14.3989 14.3989 628 14.3989 down up incorrect
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20241021 0 54.96 55 54.73 54.896 13200 54.896 down down correct
JPIE.US J.P. Morgan Exchange 20241021 0 46.03 46.04 45.97 46 297000 46 down down correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20241021 0 58.35 58.38 57.87 57.9 15377 57.9 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20241021 0 39.69 39.69 39.41 39.49 7700 39.49 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20241021 0 106.31 106.31 105.19 105.2395 12375 105.2395 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20241021 0 48.74 48.74 47.8501 47.89 31474 47.89 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20241021 0 121.15 121.15 119.8687 119.8687 7176 119.8687 down down correct
JPXN.US iShares JPX 20241021 0 74.17 74.185 73.51 73.64 63346 73.64 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20241021 0 57.48 57.57 57.091 57.28 369300 57.28 down down correct
JRNY.US ALPS Global Travel Beneficiaries ETF 20241021 0 25.885 25.885 25.885 25.885 0 25.885
JSCP.US JPMorgan Short Duration Core Plus ETF 20241021 0 47.1 47.11 47.0101 47.04 27138 47.04 down down correct
JSTC.US Tidal ETF Trust 20241021 0 19.11 19.11 18.83 18.92 28453 18.92 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20241021 0 83.43 83.43 83.04 83.3622 1582 83.3622 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20241021 0 44.0751 44.0751 43.61 43.61 60325 43.61 down down correct
JXI.US iShares Global Utilities ETF 20241021 0 70.93 71.1277 70.51 70.61 9362 70.61 down down correct
KALL.US KraneShares MSCI All China Index ETF 20241021 0 21.906 21.906 21.825 21.8367 5107 21.8367 down down correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20241021 0 21.57 21.713 21.4 21.6 10300 21.6 up up correct
KBA.US KraneShares Trust 20241021 0 25.41 25.5 25.21 25.33 240400 25.33 down down correct
KCCA.US KraneShares California Carbon Allowance ETF 20241021 0 23.28 23.319 23.06 23.06 34400 23.06 down down correct
KCE.US SPDR S&P Capital Markets ETF 20241021 0 135.55 135.65 133.975 134.22 27436 134.22 down up incorrect
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20241021 0 18.18 18.2554 18.18 18.2554 543 18.2554 up up correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20241021 0 31.18 31.18 31.0219 31.1288 3851 31.1288 down up incorrect
KEUA.US KraneShares European Carbon Allowance ETF 20241021 0 21.451 21.5 21.451 21.5 400 21.5 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20241021 0 22.65 22.96 22.52 22.5804 20101 22.5804 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20241021 0 25.23 25.23 25.17 25.19 10479 24.9889 down down correct
KIE.US SPDR S&P Insurance ETF 20241021 0 58.35 58.45 57.665 57.76 608273 57.76 down down correct
KLDW.US Knowledge Leaders Developed World ETF 20241021 0 46.38 46.3803 46.34 46.35 2469 46.35 down down correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20241021 0 28.41 28.41 28.18 28.22 106507 28.22 down down correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20241021 0 10.99 10.99 10.91 10.91 400 10.91 down down correct
KOCG.US SHP ETF Trust 20241021 0 28.2855 28.2855 28.2855 28.2855 33 28.2855
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20241021 0 101.06 101.31 101.06 101.31 1276 101.31 up up correct
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20241021 0 76.74 77.052 75.32 75.52 1019939 75.52 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20241021 0 50.38 50.4233 49.8046 50.18 69212 50.18 down down correct
KONG.US ETF Opportunities Trust 20241021 0 29.592 29.592 29.592 29.592 100 29.592
KORP.US American Century Diversified Corporate Bond ETF 20241021 0 47.32 47.33 47.13 47.15 25535 47.15 down down correct
KORU.US Direxion Shares ETF Trust 20241021 0 6.18 6.19 6 6.1 782869 6.1 down down correct
KRBN.US KraneShares Global Carbon ETF 20241021 0 31.16 31.339 31.12 31.15 17900 31.15 down down correct
KRE.US SPDR S&P Regional Banking ETF 20241021 0 59.65 59.75 57.77 57.89 19228221 57.89 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20241021 0 41.99 42.175 41.99 42.06 442900 42.06 up up correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20241021 0 13.53 13.64 13.33 13.5 71100 13.5 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20241021 0 15.88 15.94 15.73 15.89 30200 15.89 up up correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20241021 0 27.38 27.38 27.17 27.19 8000 27.19 down down correct
KWEB.US KraneShares CSI China Internet ETF 20241021 0 31.92 32.29 31.911 32.21 14621400 32.21 up down incorrect
KXI.US iShares Global Consumer Staples ETF 20241021 0 64.5 64.5 63.91 63.91 12400 63.91 down down correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20241021 0 5.74 6.04 5.68 5.94 16101200 5.94 up up correct
LABU.US Direxion Shares ETF Trust 20241021 0 129.14 130.59 122.54 124.57 1059900 124.57 down up incorrect
LCG.US Sterling Capital Focus Equity ETF 20241021 0 28.8 28.8 28.71 28.7176 883 28.7176 down up incorrect
LCR.US Leuthold Core ETF 20241021 0 35.57 35.57 35.4 35.4491 23291 35.4491 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20241021 0 47.316 47.316 47.07 47.113 5300 47.113 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20241021 0 63.837 63.837 63.442 63.74 34800 63.74 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20241021 0 95.25 95.48 95.25 95.37 21700 95.37 up down incorrect
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20241021 0 37.32 37.32 37.22 37.23 11800 37.23 down up incorrect
LGH.US HCM Defender 500 Index ETF 20241021 0 51.95 51.95 51.554 51.91 17200 51.91 down up incorrect
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20241021 0 172.61 172.61 171.3707 171.68 13695 171.68 down down correct
LGOV.US First Trust Exchange 20241021 0 21.72 21.72 21.555 21.56 210229 21.49 down down correct
LIT.US Global X Funds 20241021 0 42.6 42.8 42.15 42.38 168100 42.38 down down correct
LOPP.US Gabelli ETFs Trust 20241021 0 28.4431 28.4431 28.4431 28.4431 32 28.4431
LOUP.US Innovator ETFs Trust 20241021 0 50.05 50.115 49.69 50.115 1800 50.115 up up correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20241021 0 110.21 110.28 109.58 109.62 28320400 109.62 down down correct
LQDB.US iShares Trust 20241021 0 86.92 86.92 86.533 86.533 300 86.533 down down correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20241021 0 92.96 93.12 92.81 92.99 40100 92.99 up up correct
LRGF.US iShares MSCI USA Multifactor ETF 20241021 0 60 60.108 59.666 59.91 62400 59.91 down down correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20241021 0 39.16 39.3435 39.16 39.3435 3024 39.3435 up up correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20241021 0 42.48 42.48 42.0945 42.0945 2260 42.0945 down up incorrect
LSAT.US Two Roads Shared Trust 20241021 0 41.734 41.734 41.2 41.208 3700 41.208 down down correct
LTL.US ProShares Ultra Telecommunications 20241021 0 74.84 74.84 74.31 74.5342 3330 74.5342 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20241021 0 55.65 55.7 55.07 55.08 133000 55.08 down down correct
LVOL.US American Century Low Volatility ETF 20241021 0 55.39 55.39 55.1633 55.1633 309 55.1633 down down correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20241021 0 37.916 37.916 37.916 37.916 100 37.916
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20241021 0 19.9 19.95 19.9 19.91 3268 19.91 up down incorrect
MBOX.US Freedom Day Dividend ETF 20241021 0 34.06 34.06 33.758 33.758 700 33.758 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20241021 0 20.62 20.62 20.58 20.59 8600 20.59 down up incorrect
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20241021 0 583.65 583.99 576.12 577.23 431300 577.23 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20241021 0 89.57 89.6699 88.6249 88.85 43708 88.85 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20241021 0 81.75 81.75 80.58 80.63 46900 80.63 down down correct
META.US Roundhill Ball Metaverse ETF 20241021 0 576.03 577.2399 569.11 575.16 8171879 575.16 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20241021 0 13.49 13.49 12.93 13.27 182900 13.27 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20241021 0 31.44 31.44 31.25 31.299 29200 31.299 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20241021 0 20.46 20.46 20.32 20.42 11267 20.42 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20241021 0 51.36 51.36 50.9 50.933 5900 50.933 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20241021 0 210 210.57 209.09 210.23 57500 210.23 up up correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20241021 0 327.25 329.55 326.51 329.55 214290 329.55 up up correct
MGV.US Vanguard World Fund 20241021 0 130.57 130.66 129.41 129.62 183819 129.62 down down correct
MID.US American Century Mid Cap Growth Impact ETF 20241021 0 62.05 62.05 61.39 61.4581 5387 61.4581 down up incorrect
MIDE.US DBX ETF Trust 20241021 0 31.382 31.382 31.179 31.179 200 31.179 down down correct
MIDU.US Direxion Shares ETF Trust 20241021 0 58.56 58.56 56.35 56.74 65421 56.74 down down correct
MINO.US PIMCO ETF Trust 20241021 0 45.81 45.83 45.62 45.62 48300 45.62 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20241021 0 100.54 100.55 100.53 100.54 909400 100.54
MJ.US ETFMG Alternative Harvest ETF 20241021 0 3.26 3.28 3.23 3.23 314797 3.23 down down correct
MJUS.US ETF Managers Trust 20241021 0 1.52 1.52 1.49 1.51 7000 1.51 down down correct
MLPA.US Global X MLP ETF 20241021 0 48.1 48.1 47.58 47.67 85388 47.67 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20241021 0 23.77 23.87 23.719 23.719 2800 23.719 down down correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20241021 0 58.5 58.5 55.2699 55.2699 1774 55.2699 down down correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20241021 0 57.64 57.68 56.81 57.1 263800 57.1 down up incorrect
MMIN.US IQ MacKay Municipal Insured ETF 20241021 0 24.31 24.3521 24.27 24.28 20979 24.28 down down correct
MMIT.US IndexIQ Active ETF Trust 20241021 0 24.4 24.4 24.34 24.34 124954 24.34 down down correct
MMLG.US First Trust Exchange 20241021 0 29.14 29.23 28.98 29.23 3700 29.23 up up correct
MMSC.US MMSC 20241021 0 21.044 21.044 20.91 21.019 4900 21.019 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20241021 0 258.6721 258.8952 258.6721 258.8952 859 258.8952 up up correct
MNA.US IQ Merger Arbitrage ETF 20241021 0 32.87 32.92 32.83 32.85 36089 32.85 down up incorrect
MOO.US VanEck Vectors Agribusiness ETF 20241021 0 72.87 72.99 72.21 72.26 43400 72.26 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20241021 0 11.67 11.67 11.42 11.43 214595 11.43 down down correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20241021 0 42.91 43.01 42.91 43.01 374 43.01 up up correct
MRAD.US Guinness Atkinson Funds 20241021 0 15.18 15.25 15.159 15.159 3700 15.159 down down correct
MSOS.US AdvisorShares Pure US Cannabis ETF 20241021 0 7.07 7.26 7.05 7.1 6220296 7.1 up down incorrect
MTGP.US WisdomTree Mortgage Plus Bond Fund 20241021 0 44.22 44.22 44.17 44.17 1000 44.0396 down down correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20241021 0 30.777 30.777 30.777 30.777 100 30.777
MUB.US iShares Trust 20241021 0 107.77 107.79 107.51 107.53 4554487 107.53 down down correct
MUNI.US PIMCO ETF Trust 20241021 0 52.47 52.48 52.33 52.34 351000 52.34 down down correct
MUSI.US American Century Multisector Income ETF 20241021 0 44.03 44.039 43.95 43.97 15700 43.97 down down correct
MUST.US Columbia Multi 20241021 0 20.59 20.6627 20.54 20.54 51853 20.54 down down correct
MVPS.US Amplify Thematic All 20241021 0 22.499 22.499 22.499 22.499 100 22.499
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20241021 0 17.93 17.93 17.27 17.287 8157 17.287 down down correct
MVV.US ProShares Ultra MidCap400 20241021 0 72.19 72.35 70.5 70.5849 5636 70.5849 down down correct
MXI.US iShares Global Materials ETF 20241021 0 91.05 91.05 90.14 90.2567 24982 90.2567 down down correct
MYY.US ProShares Short MidCap400 20241021 0 18.72 18.93 18.72 18.93 600 18.93 up up correct
OEF.US iShares S&P 100 ETF 20241021 0 281.57 282.5 280.47 282.28 170191 282.28 up up correct
MZZ.US ProShares UltraShort MidCap400 20241021 0 9.627 9.6727 9.62 9.6727 1217 9.6727 up up correct
NACP.US Impact Shares Trust I 20241021 0 42.08 42.19 42.04 42.0829 1680 42.0829 up up correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20241021 0 174.43 174.67 157.02 158.04 541600 158.04 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20241021 0 58.06 58.1 57.4301 57.5143 7004 57.5143 down down correct
NDVG.US Nuveen Dividend Growth ETF 20241021 0 33.33 33.4 33.32 33.3399 2509 33.3399 up down incorrect
NERD.US Listed Funds Trust 20241021 0 17.68 17.68 17.56 17.665 6400 17.665 down up incorrect
NETL.US Fundamental Income Net Lease Real Estate ETF 20241021 0 27.0885 27.0885 26.64 26.6501 19845 26.5504 down down correct
NFLT.US Virtus Newfleet Multi 20241021 0 22.9 22.9 22.72 22.72 42802 22.72 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20241021 0 59.23 59.25 58.73 58.7832 75436 58.7832 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20241021 0 97.5 97.89 95.35 96.67 338900 96.67 down down correct
NORW.US Global X MSCI Norway ETF 20241021 0 25.5 25.54 25.21 25.24 8000 25.24 down down correct
NSCS.US Nuveen Small Cap Select ETF 20241021 0 27.9784 27.9784 27.9784 27.9784 11 27.9784
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20241021 0 31.37 31.3948 31.321 31.3948 3644 31.3948 up up correct
NTSI.US WisdomTree International Efficient Core Fund 20241021 0 37.82 37.86 37.51 37.52 10800 37.52 down up incorrect
NTSX.US WisdomTree Trust 20241021 0 47.09 47.22 46.87 46.98 120200 46.98 down up incorrect
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20241021 0 21.159 21.159 21.082 21.1 14600 21.1 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20241021 0 22.25 22.25 22.175 22.175 50043 22.175 down down correct
NUGO.US Nushares ETF Trust 20241021 0 33.41 33.64 33.37 33.64 10962 33.64 up up correct
NUGT.US Direxion Shares ETF Trust 20241021 0 59.5 60.19 57.7 58.06 2084800 58.06 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20241021 0 21.54 21.54 21.42 21.435 7900 21.435 down up incorrect
NUSA.US Nuveen Enhanced Yield 1 20241021 0 23.19 23.2 23.161 23.161 1100 23.161 down down correct
NUSI.US Nationwide Risk 20241021 0 25.65 25.75 25.6201 25.7 32474 25.5328 up up correct
NWLG.US Nuveen Winslow Large 20241021 0 32.74 32.9052 32.74 32.9052 2055 32.9052 up up correct
NYF.US iShares New York Muni Bond ETF 20241021 0 53.85 53.89 53.75 53.75 56300 53.75 down down correct
OALC.US Unified Series Trust 20241021 0 29.805 29.805 29.595 29.76 7987 29.76 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20241021 0 22.74 22.7638 22.74 22.7638 1173 22.7638 up up correct
OCEN.US IndexIQ ETF Trust 20241021 0 22.3159 22.3159 22.3159 22.3159 105 22.3159
OCIO.US ClearShares OCIO ETF 20241021 0 34.265 34.3 34.265 34.2857 472 34.2857 up up correct
OGCP.US Empire State Realty OP L.P 20241021 0 11.5 11.5 11.5 11.5 0 11.5
OIH.US VanEck Vectors ETF Trust 20241021 0 281.68 283.045 278.66 280.2 374958 280.2 down down correct
OILU.US Bank of Montreal 20241021 0 33.22 33.57 32.12 32.4 77800 32.4 down up incorrect
OND.US ProShares Trust 20241021 0 32.8416 32.8416 32.8416 32.8416 13 32.8416
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20241021 0 120.5 120.5 120.3926 120.3926 339 120.3926 down down correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20241021 0 130.76 130.76 129.6244 129.642 9115 129.642 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20241021 0 113.35 113.35 112.04 112.04 5653 112.04 down down correct
ONLN.US ProShares Online Retail ETF 20241021 0 45.26 45.36 44.88 44.96 5700 44.96 down down correct
ONOF.US Global X Funds 20241021 0 34.735 34.865 34.735 34.84 3300 34.84 up down incorrect
OOTO.US Direxion Daily Travel & Vacation Bull 2X Shares 20241021 0 17.31 17.31 16.765 16.89 4882 16.89 down down correct
OPER.US ETF Series Solutions 20241021 0 100.45 100.45 100.41 100.42 32200 100.42 down down correct
OUNZ.US VanEck Merk Gold Trust 20241021 0 26.4 26.459 26.204 26.26 1345900 26.26 down down correct
OVB.US Overlay Shares Core Bond ETF 20241021 0 20.94 20.94 20.897 20.91 2400 20.91 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20241021 0 25.78 25.78 25.55 25.64 3404 25.64 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20241021 0 47.0925 47.1 46.695 46.8972 8044 46.8972 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20241021 0 34.13 34.156 34.1 34.156 1700 34.156 up up correct
OVM.US Overlay Shares Municipal Bond ETF 20241021 0 22.34 22.36 22.255 22.256 3400 22.256 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20241021 0 35.78 35.78 35.6181 35.6181 1468 35.6181 down down correct
OVT.US Listed Funds Trust 20241021 0 22.42 22.44 22.3619 22.3775 15041 22.3775 down down correct
OWNS.US Impact Shares Trust I 20241021 0 17.228 17.228 17.15 17.2 7200 17.2 down down correct
PAB.US PGIM ETF Trust 20241021 0 42.44 42.58 42.33 42.33 3588 42.33 down down correct
PALC.US Pacer Lunt Large Cap Multi 20241021 0 50.8 50.87 50.59 50.77 10831 50.77 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20241021 0 98.28 98.35 95.89 97.35 227394 97.35 down down correct
PAMC.US Pacer Lunt MidCap Multi 20241021 0 46.93 46.93 46.6794 46.6794 2661 46.6794 down up incorrect
PBD.US Invesco Global Clean Energy ETF 20241021 0 13.12 13.12 12.98 13.04 24400 13.04 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20241021 0 68.81 68.81 68.2522 68.3091 4656 68.3091 down down correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20241021 0 47.86 47.86 47.29 47.2914 6627 47.2914 down down correct
PBP.US Invesco Exchange 20241021 0 22.79 22.8899 22.74 22.87 66773 22.87 up down incorrect
PFFD.US Global X U.S. Preferred ETF 20241021 0 20.8 20.86 20.622 20.7 548200 20.7 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20241021 0 20.3 20.32 19.84 20.15 344200 20.15 down down correct
PCEF.US Invesco Exchange 20241021 0 19.57 19.57 19.4801 19.55 71060 19.55 down down correct
PCY.US Invesco Exchange 20241021 0 21 21 20.69 20.71 584960 20.71 down up incorrect
PDN.US Invesco FTSE RAFI Developed Markets ex 20241021 0 33.93 33.98 33.69 33.73 20000 33.73 down down correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20241021 0 49.224 49.34 48.83 48.96 18895 48.96 down down correct
PEXL.US Pacer Funds Trust 20241021 0 49.98 50.06 49.96 49.98 4300 49.98
PFFA.US ETFis Series Trust I 20241021 0 23.06 23.17 22.815 22.93 797675 22.93 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20241021 0 10.4 10.48 10.4 10.48 2409 10.48 up up correct
PFFR.US ETFis Series Trust I 20241021 0 20 20.03 19.64 19.81 44831 19.81 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20241021 0 24.13 24.19 24.01 24.03 57700 24.03 down down correct
PFIG.US Invesco Exchange 20241021 0 23.8101 23.8499 23.7991 23.7991 16141 23.7991 down up incorrect
PFIX.US Simplify Exchange Traded Funds 20241021 0 47 49.17 46.85 49.01 65912 48.8282 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20241021 0 21.23 21.25 21.087 21.18 117200 21.0801 down down correct
PFUT.US Putnam Sustainable Future ETF 20241021 0 25.5 25.5 25.435 25.435 30100 25.435 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20241021 0 18.34 18.37 18.14 18.17 398000 18.17 down down correct
PGF.US Invesco Financial Preferred ETF 20241021 0 15.66 15.66 15.46 15.48 203501 15.48 down up incorrect
PGHY.US Invesco Exchange 20241021 0 20.08 20.08 20.01 20.03 18384 20.03 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20241021 0 36.84 36.972 36.84 36.972 2600 36.972 up up correct
PGX.US Invesco Preferred ETF 20241021 0 12.37 12.37 12.2101 12.23 5410012 12.23 down down correct
PHB.US Invesco Exchange 20241021 0 18.33 18.35 18.281 18.3 85462 18.3 down up incorrect
PHDG.US Invesco S&P 500 Downside Hedged ETF 20241021 0 38.57 38.69 38.42 38.47 7006 38.47 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20241021 0 35.43 35.43 35.32 35.33 21900 35.33 down down correct
PHYS.US Sprott Physical Gold Trust 20241021 0 21.28 21.31 21.09 21.14 3408100 21.14 down down correct
PICB.US Invesco Exchange 20241021 0 22.8 22.8 22.67 22.6894 5576 22.6894 down down correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20241021 0 93.7005 93.7005 93.7005 93.7005 2 93.7005
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20241021 0 9.79 9.79 9.26 9.34 67184 9.34 down down correct
PIN.US Invesco India ETF 20241021 0 29.5 29.57 29.45 29.45 18418 29.45 down down correct
PINK.US Simplify Exchange Traded Funds 20241021 0 32.42 32.457 32.07 32.25 69200 32.25 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20241021 0 88.28 88.28 87.3233 87.3233 9024 87.3233 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20241021 0 82.93 82.93 81.59 81.68 22400 81.68 down down correct
PLDR.US Putnam Sustainable Leaders ETF 20241021 0 34.31 34.31 34.279 34.279 45300 34.279 down up incorrect
PLTM.US GraniteShares Platinum Trust 20241021 0 9.87 9.87 9.72 9.754 323500 9.754 down down correct
PPA.US Invesco Aerospace & Defense ETF 20241021 0 119.84 120.16 119 119.77 121873 119.77 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20241021 0 93.32 93.38 91.98 92.27 221300 92.27 down down correct
PQDI.US Principal Exchange 20241021 0 19.22 19.26 19.22 19.24 700 19.24 up up correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20241021 0 18.79 18.79 18.76 18.78 208966 18.78 down up incorrect
PRF.US Invesco FTSE RAFI US 1000 ETF 20241021 0 41.32 41.35 40.93 40.98 191200 40.98 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20241021 0 56.72 56.86 56.23 56.85 67300 56.85 up up correct
PSIL.US PSIL 20241021 0 12.87 13.039 12.58 12.92 25200 12.92 up up correct
PSK.US SPDR ICE Preferred Securities ETF 20241021 0 35.51 35.57 35.2 35.33 121700 35.33 down down correct
PSLV.US Sprott Physical Silver Trust 20241021 0 11.47 11.53 11.25 11.4 9773700 11.4 down down correct
PSP.US Invesco Exchange 20241021 0 69.38 69.78 68.94 68.94 12300 68.94 down down correct
PSQ.US ProShares Trust 20241021 0 39.16 39.32 38.93 38.99 2895200 38.99 down down correct
PSR.US Invesco Active U.S. Real Estate Fund 20241021 0 97.72 97.72 96.99 96.99 5100 96.99 down down correct
PST.US ProShares UltraShort 7 20241021 0 22.91 23.06 22.87 23.06 4103 23.06 up up correct
PTBD.US Pacer Funds Trust 20241021 0 20.37 20.37 20.3 20.33 83989 20.2529 down down correct
PTEST.US X 20241021 0 24.97 24.97 24.97 24.97 22980 24.97
PTIN.US Pacer Trendpilot International ETF 20241021 0 30.32 30.32 30.002 30.0747 8335 30.0747 down down correct
PULS.US PGIM Ultra Short Bond ETF 20241021 0 49.72 49.72 49.7 49.71 1205900 49.71 down down correct
PUTW.US WisdomTree Trust 20241021 0 33.71 33.74 33.5573 33.67 69409 33.3341 down down correct
PVI.US Invesco Exchange 20241021 0 24.785 24.785 24.785 24.785 124 24.785
PWB.US Invesco Dynamic Large Cap Growth ETF 20241021 0 101.2 101.52 100.93 101.41 13168 101.41 up down incorrect
PWV.US Invesco Dynamic Large Cap Value ETF 20241021 0 59.67 59.67 59.05 59.06 31000 59.06 down down correct
PWZ.US Invesco Exchange 20241021 0 25.01 25.019 24.8 24.91 103871 24.91 down down correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20241021 0 30.59 30.61 30.03 30.11 21100 30.11 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20241021 0 50.84 51.03 50.4818 50.51 21638 50.51 down down correct
PXH.US Invesco Exchange 20241021 0 21.79 21.87 21.7 21.8 85564 21.8 up up correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20241021 0 28.81 28.81 28.37 28.4832 32339 28.4832 down down correct
PZA.US Invesco Exchange 20241021 0 23.95 23.96 23.91 23.91 534118 23.91 down up incorrect
PZT.US Invesco Exchange 20241021 0 23.2 23.2 23.04 23.1107 5138 23.1107 down down correct
QAI.US IQ Hedge Multi 20241021 0 32.27 32.27 32.12 32.1681 34119 32.1681 down down correct
QARP.US DBX ETF Trust 20241021 0 52.52 52.52 52.28 52.29 2593 52.29 down up incorrect
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20241021 0 72.46 72.46 71.95 72.0931 11528 72.0931 down down correct
QDF.US FlexShares Trust 20241021 0 72.42 72.51 71.9 72.16 20900 72.16 down up incorrect
QDIV.US Global X S&P 500 Quality Dividend ETF 20241021 0 36.63 36.63 36.25 36.26 2596 36.26 down down correct
QDPL.US Pacer Funds Trust 20241021 0 38.66 38.68 38.43 38.59 92100 38.59 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20241021 0 78.69 78.69 77.98 78.17 19700 78.17 down down correct
QEMM.US SPDR Index Shares Funds 20241021 0 62.14 62.14 61.75 61.77 700 61.77 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20241021 0 93.93 94.28 93.5616 94.04 19830 94.04 up up correct
QID.US ProShares UltraShort QQQ 20241021 0 35.56 35.83 35.135 35.25 4231565 35.25 down down correct
QINT.US American Century Quality Diversified International ETF 20241021 0 50.84 50.84 50.53 50.58 2900 50.58 down down correct
QLD.US ProShares Ultra QQQ 20241021 0 102.41 103.64 101.58 103.32 2296400 103.32 up up correct
QLTA.US iShares Aaa 20241021 0 48.11 48.14 47.9 47.92 216200 47.92 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20241021 0 67.64 67.64 67.22 67.46 96718 67.46 down down correct
QLVD.US FlexShares Developed Markets ex 20241021 0 28.042 28.042 28.042 28.042 100 28.042
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20241021 0 26.818 26.818 26.818 26.818 100 26.818
QPX.US AdvisorShares Q Dynamic Growth ETF 20241021 0 35.6 35.6 35.53 35.552 800 35.552 down down correct
QQH.US HCM Defender 100 Index ETF 20241021 0 63.73 63.922 63.28 63.922 10400 63.922 up up correct
QQQE.US Direxion NASDAQ 20241021 0 91.2 91.6 90.66 91.08 389021 91.08 down down correct
QRFT.US QRAFT AI 20241021 0 54.16 54.17 53.87 53.9 1900 53.9 down down correct
QTUM.US Defiance Quantum ETF 20241021 0 63.62 63.88 63.18 63.87 37600 63.87 up up correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20241021 0 50.5627 50.5627 50.5627 50.5627 118 50.5627
QUS.US SPDR MSCI USA StrategicFactors ETF 20241021 0 159.92 160.112 159.19 159.49 12000 159.49 down down correct
QVML.US Invesco Exchange 20241021 0 34.5 34.5977 34.495 34.5977 615 34.5977 up up correct
QVMM.US Invesco Exchange 20241021 0 29.49 29.49 29.2115 29.2115 1166 29.2115 down down correct
QVMS.US Invesco Exchange 20241021 0 27.149 27.149 27.149 27.149 100 27.149
QWLD.US SPDR MSCI World StrategicFactors ETF 20241021 0 129.36 129.49 128.67 128.831 1800 128.831 down down correct
RAAX.US VanEck Inflation Allocation ETF 20241021 0 30.17 30.17 29.576 29.63 12893 29.63 down down correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20241021 0 37.11 37.134 37.11 37.134 1600 37.134 up up correct
RAVI.US FlexShares Ready Access Variable Income Fund 20241021 0 75.45 75.49 75.45 75.47 113996 75.47 up up correct
RAYC.US The Advisors' Inner Circle Fund III 20241021 0 15.45 15.45 15.2612 15.36 64400 15.36 down up incorrect
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20241021 0 53.08 53.095 52.522 52.64 77013 52.64 down down correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20241021 0 50.81 50.87 49.9799 49.99 22505 49.99 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20241021 0 41.2416 41.2416 41.2416 41.2416 49 41.2416
RECS.US Columbia ETF Trust I 20241021 0 34.71 34.77 34.53 34.72 317600 34.72 up up correct
REET.US iShares Global REIT ETF 20241021 0 26.38 26.39 25.955 25.97 300500 25.97 down down correct
REK.US ProShares Short Real Estate 20241021 0 16.25 16.48 16.18 16.46 10900 16.46 up down incorrect
RETL.US Direxion Daily Retail Bull 3X Shares 20241021 0 9.55 9.55 9.11 9.15 276700 9.15 down down correct
REVS.US Columbia Research Enhanced Value ETF 20241021 0 25.96 25.965 25.7062 25.87 13447 25.87 down down correct
REW.US ProShares UltraShort Technology 20241021 0 10.54 10.54 10.42 10.42 5900 10.42 down down correct
REZ.US iShares Trust 20241021 0 87.53 87.77 86.08 86.17 62100 86.17 down up incorrect
RFCI.US ALPS ETF Trust 20241021 0 22.575 22.575 22.575 22.575 360 22.4944
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20241021 0 55.92 55.92 55.68 55.7122 875 55.6321 down down correct
RFFC.US RiverFront Dynamic US Flex 20241021 0 58.73 58.73 58.73 58.73 172 58.73
RHRX.US Starboard Investment Trust 20241021 0 15.925 15.925 15.925 15.925 100 15.925
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20241021 0 49.75 49.79 49.17 49.35 20926 49.35 down up incorrect
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20241021 0 120.3485 120.3485 119.6 119.67 3185 119.67 down down correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20241021 0 52.48 52.54 52.11 52.26 37291 52.26 down down correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20241021 0 32.17 32.18 31.84 31.8407 29140 31.8407 down down correct
RHTX.US Starboard Investment Trust 20241021 0 16.4368 16.4368 16.4368 16.4368 15 16.4368
RIET.US Hoya Capital High Dividend Yield ETF 20241021 0 11.18 11.2 10.98 10.98 89811 10.98 down down correct
RIGS.US RiverFront Strategic Income Fund 20241021 0 23.28 23.28 23.03 23.1049 8058 23.0137 down down correct
RINF.US ProShares Inflation Expectations ETF 20241021 0 33.11 33.11 33.01 33.01 1500 33.01 down down correct
RISN.US Inspire Tactical Balanced ESG ETF 20241021 0 27.09 27.09 26.98 27.034 4600 27.034 down up incorrect
RISR.US FolioBeyond Rising Rates ETF 20241021 0 35.37 35.619 35.285 35.48 56400 35.3001 up up correct
RLY.US SSGA Active Trust 20241021 0 28.84 28.96 28.69 28.74 46000 28.74 down down correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20241021 0 25.12 25.139 25.06 25.139 813 25.139 up up correct
ROBO.US Robo Global Robotics and Automation Index ETF 20241021 0 56.18 56.4048 55.71 56.12 63568 56.12 down down correct
RODM.US Lattice Strategies Trust 20241021 0 30.14 30.199 29.895 29.91 54500 29.91 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20241021 0 51.95 52.1447 51.95 52.1447 923 52.1447 up up correct
ROM.US ProShares Trust 20241021 0 69.23 70.59 69.23 70.59 30800 70.59 up down incorrect
ROOF.US IQ U.S. Real Estate Small Cap ETF 20241021 0 21.4001 21.43 21.38 21.3832 5588 21.3832 down down correct
RORO.US ATAC US Rotation ETF 20241021 0 17.3 17.3 17.09 17.0983 2352 17.0983 down up incorrect
ROSC.US Hartford Multifactor Small Cap ETF 20241021 0 43.74 43.74 43.4189 43.4189 396 43.4189 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20241021 0 52.54 52.54 51.9983 52.11 13393 52.11 down down correct
RPAR.US RPAR Risk Parity ETF 20241021 0 20.06 20.089 19.88 19.89 87500 19.89 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20241021 0 40.61 40.76 40.33 40.57 177654 40.57 down down correct
RPV.US Invesco S&P 500 Pure Value ETF 20241021 0 90.5 90.63 89.32 89.43 163977 89.43 down up incorrect
RSP.US Invesco S&P 500 Equal Weight ETF 20241021 0 181.59 181.85 179.93 180.32 3998700 180.32 down down correct
RSPE.US Invesco Exchange 20241021 0 27.75 27.75 27.58 27.58 14000 27.58 down up incorrect
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20241021 0 37.44 37.44 37.02 37.102 8936 37.102 down down correct
RVNU.US DBX ETF Trust 20241021 0 25.76 25.8 25.72 25.72 10600 25.72 down down correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20241021 0 46.4 46.4 45.4328 45.47 76710 45.47 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20241021 0 119.33 119.33 117.61 117.61 34918 117.61 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20241021 0 99.61 99.63 98.75 98.89 74300 98.89 down down correct
RWM.US ProShares Short Russell2000 20241021 0 18.6 18.93 18.59 18.88 4744800 18.88 up down incorrect
RWO.US SPDR Index Shares Funds 20241021 0 46.86 46.86 46.07 46.14 25900 46.14 down down correct
RWR.US SPDR Dow Jones REIT ETF 20241021 0 106.36 106.66 104.66 104.73 234900 104.73 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20241021 0 26.25 26.39 25.99 25.99 25100 25.99 down down correct
RXD.US ProShares UltraShort Health Care 20241021 0 9.64 9.8673 9.64 9.8673 3195 9.8673 up down incorrect
RXI.US iShares Trust 20241021 0 173.15 173.15 171.95 172.28 2000 172.28 down down correct
RXL.US ProShares Ultra Health Care 20241021 0 109.49 109.85 107.5 107.5 4200 107.5 down down correct
RYJ.US Invesco Raymond James SB 20241021 0 72.045 72.13 72.0005 72.0005 664 72.0005 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20241021 0 51.56 51.56 50 50.735 33210 50.735 down up incorrect
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20241021 0 110.7 110.7 108.12 108.12 5000 108.12 down down correct
SAA.US ProShares Trust 20241021 0 27.44 27.44 26.57 26.57 23951 26.57 down up incorrect
SAEF.US Schwab Strategic Trust 20241021 0 27.24 27.24 26.84 26.86 5158 26.86 down down correct
SBB.US ProShares Short SmallCap600 20241021 0 14.5 14.8 14.5 14.8 700 14.8 up up correct
SBIO.US ALPS ETF Trust 20241021 0 39.84 39.84 39.095 39.29 5373 39.29 down down correct
SCC.US ProShares UltraShort Consumer Services 20241021 0 12.06 12.2584 12.06 12.2028 2590 12.2028 up up correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20241021 0 41.958 41.958 41.958 41.958 100 41.958
SCHA.US Schwab U.S. Small 20241021 0 26.29 26.33 25.88 25.94 1419500 25.94 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20241021 0 22.59 22.61 22.43 22.56 2029400 22.56 down down correct
SCHC.US Schwab Strategic Trust 20241021 0 37.64 37.75 37.38 37.4 290470 37.4 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20241021 0 28.8 28.81 28.43 28.47 12964900 28.47 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20241021 0 28.94 29.02 28.82 28.98 1153200 28.98 up down incorrect
SCHF.US Schwab Strategic Trust 20241021 0 20.09 20.1 19.92 19.97 4731100 19.97 down down correct
SCHG.US Schwab Strategic Trust 20241021 0 26.52 26.7 26.46 26.7 3585600 26.7 up down incorrect
SCHH.US Schwab U.S. REIT ETF 20241021 0 23.06 23.13 22.69 22.71 4722900 22.71 down down correct
SCHI.US Schwab 5 20241021 0 22.66 22.675 22.56 22.58 1169800 22.58 down down correct
SCHJ.US Schwab 1 20241021 0 24.64 24.64 24.56 24.58 69900 24.58 down down correct
SCHK.US Schwab 1000 ETF 20241021 0 28.14 28.19 27.99 28.13 207900 28.13 down down correct
SCHM.US Schwab U.S. Mid 20241021 0 28.32 28.34 27.97 28.02 446000 28.02 down up incorrect
SCHO.US Schwab Short 20241021 0 24.31 24.32 24.29 24.29 1331000 24.29 down up incorrect
SCHP.US Schwab U.S. TIPS ETF 20241021 0 26.48 26.4985 26.37 26.37 1298269 26.37 down down correct
SCHQ.US Schwab Long 20241021 0 33.31 33.34 33.07 33.08 383193 33.08 down down correct
SCHR.US Schwab Strategic Trust 20241021 0 24.84 24.85 24.77 24.78 1057100 24.78 down down correct
SCHV.US Schwab Strategic Trust 20241021 0 27.27 27.31 27.01 27.04 738300 27.04 down down correct
SCHX.US Schwab U.S. Large 20241021 0 23.05 23.08 22.915 23.04 6923523 23.04 down up incorrect
SCHY.US Schwab Strategic Trust 20241021 0 25.44 25.44 25.21 25.24 176100 25.24 down up incorrect
SCHZ.US Schwab U.S. Aggregate Bond ETF 20241021 0 23.27 23.27 23.18 23.19 1119700 23.19 down down correct
SCJ.US iShares MSCI Japan Small 20241021 0 75.71 75.71 75.0743 75.31 175865 75.31 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20241021 0 18.26 18.56 18.09 18.34 970100 18.34 up up correct
SCRD.US SCRD 20241021 0 42.0268 42.0268 42.0268 42.0268 1 42.0268
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20241021 0 19.5 19.5 19.388 19.41 7700 19.41 down down correct
SDD.US ProShares UltraShort SmallCap600 20241021 0 15.56 15.61 15.56 15.61 200 15.61 up down incorrect
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20241021 0 25.2 25.2 25 25.119 20835 25.119 down down correct
SDIV.US Global X SuperDividend ETF 20241021 0 22.91 22.9575 22.67 22.71 198359 22.71 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20241021 0 59.96 59.98 59.28 59.3082 39758 59.3082 down down correct
SDOW.US ProShares UltraPro Short Dow30 20241021 0 12.32 12.63 12.27 12.58 15032900 12.58 up down incorrect
SDP.US ProShares UltraShort Utilities 20241021 0 7.33 7.46 7.27 7.44 58129 7.44 up up correct
SDS.US ProShares UltraShort S&P500 20241021 0 20.07 20.28 19.99 20.08 10729700 20.08 up up correct
SDY.US SPDR S&P Dividend ETF 20241021 0 143.66 143.91 142.3 142.51 141700 142.51 down down correct
SEF.US ProShares Short Financials 20241021 0 9.14 9.185 9.108 9.175 33785 9.175 up up correct
SEIX.US Virtus ETF Trust II 20241021 0 23.9 23.9 23.8737 23.89 138865 23.89 down down correct
SFY.US Tidal ETF Trust 20241021 0 107.47 107.9297 107.18 107.91 27362 107.91 up up correct
SFYF.US SoFi Social 50 ETF 20241021 0 37.86 37.9804 37.6925 37.97 4834 37.97 up up correct
SFYX.US Tidal ETF Trust 20241021 0 14.64 14.67 14.4899 14.59 25738 14.59 down down correct
SGDJ.US Sprott Funds Trust 20241021 0 41.76 42.12 41.13 41.322 25100 41.322 down down correct
SGDM.US Sprott Gold Miners ETF 20241021 0 33.77 34.089 33.385 33.53 48500 33.53 down up incorrect
SGOL.US Aberdeen Standard Gold ETF Trust 20241021 0 26.13 26.17 25.9195 25.98 4518333 25.98 down down correct
SGOV.US iShares Trust 20241021 0 100.57 100.58 100.57 100.58 3940600 100.58 up up correct
SH.US ProShares Short S&P500 20241021 0 10.7 10.76 10.68 10.71 18857930 10.71 up down incorrect
SHE.US SPDR SSGA Gender Diversity Index ETF 20241021 0 117.21 117.21 116.88 116.934 1400 116.934 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20241021 0 47.9 47.95 47.84 47.84 402500 47.84 down down correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20241021 0 43.58 43.58 43.31 43.359 500 43.359 down down correct
SHYG.US iShares Trust 20241021 0 43.15 43.16 43.02 43.07 898800 43.07 down up incorrect
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20241021 0 45.41 45.41 45.13 45.2 6519 45.2 down down correct
SIFI.US Harbor Scientific Alpha Income 20241021 0 44.045 44.045 44.045 44.045 16 44.045
SIHY.US Harbor ETF Trust 20241021 0 46.29 46.31 46.144 46.195 1625 46.195 down up incorrect
SIJ.US ProShares UltraShort Industrials 20241021 0 7.66 7.71 7.66 7.69 1700 7.69 up up correct
SIL.US Global X Silver Miners ETF 20241021 0 40.46 40.97 39.86 40.11 1837478 40.11 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20241021 0 15 15.17 14.635 14.77 5849311 14.77 down up incorrect
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20241021 0 35.5 35.6706 35.5 35.6706 1732 35.6706 up up correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20241021 0 32.63 32.72 31.98 32.32 1446600 32.32 down up incorrect
SIXA.US 6 Meridian Mega Cap Equity ETF 20241021 0 45.61 45.68 45.61 45.6373 2989 45.5718 up up correct
SIXH.US 6 Meridian Hedged Equity 20241021 0 37.565 37.57 37.52 37.52 600 37.4715 down down correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20241021 0 37.765 37.8 37.519 37.54 5700 37.5182 down down correct
SIXS.US 6 Meridian Small Cap Equity ETF 20241021 0 48.77 48.77 48.64 48.65 3700 48.6472 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20241021 0 150.61 150.62 150.4 150.4 3500 150.4 down down correct
SJB.US ProShares Trust 20241021 0 16.3001 16.3668 16.3 16.345 19979 16.345 up down incorrect
SJNK.US SPDR Series Trust 20241021 0 25.59 25.59 25.49 25.52 2253200 25.52 down down correct
SKF.US ProShares UltraShort Financials 20241021 0 9.28 9.435 9.27 9.41 56962 9.41 up up correct
SLV.US iShares Silver Trust 20241021 0 31.13 31.23 30.51 30.85 36669700 30.85 down down correct
SLX.US VanEck Vectors Steel ETF 20241021 0 68.75 68.75 68.1285 68.2029 3217 68.2029 down up incorrect
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20241021 0 93.48 93.52 92.11 92.35 471900 92.35 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20241021 0 87.97 88.04 86.25 86.25 146312 86.25 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20241021 0 8.55 8.869 8.55 8.81 13751 8.81 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20241021 0 6.23 6.23 6.08 6.09 13900 6.09 down down correct
SMLF.US iShares MSCI USA Small 20241021 0 67.97 68.04 67.0227 67.13 33298 67.13 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20241021 0 20.74 20.74 20.6311 20.6311 554 20.6311 down down correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20241021 0 127.81 127.81 124.8717 124.8717 4928 124.8717 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20241021 0 50.3 50.31 50.1601 50.161 44524 50.161 down down correct
SMN.US ProShares Trust 20241021 0 6.3 6.4 6.3 6.3783 3228 6.3783 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20241021 0 104.6 104.6 104.2304 104.2304 2165 104.2304 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20241021 0 53.43 53.55 53.185 53.44 134600 53.44 up down incorrect
SOXL.US Direxion Shares ETF Trust 20241021 0 34.84 35.38 33.73 35.09 59115800 35.09 up up correct
SOXS.US Direxion Shares ETF Trust 20241021 0 20.5 21.13 20.17 20.33 41425980 20.33 down down correct
SOYB.US Teucrium Soybean 20241021 0 21.24 21.5 21.24 21.34 22200 21.34 up up correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20241021 0 25.6 25.61 25.51 25.51 943600 25.51 down up incorrect
SPAX.US Tidal ETF Trust 20241021 0 20.27 20.29 20.18 20.18 900 20.18 down up incorrect
SPBO.US SPDR Portfolio Corporate Bond ETF 20241021 0 29.44 29.44 29.29 29.3 535200 29.3 down down correct
SPCX.US Collaborative Investment Series Trust 20241021 0 23.49 23.735 23.48 23.53 3800 23.53 up up correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20241021 0 33.97 33.97 33.765 33.826 5300 33.826 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20241021 0 11.06 11.12 11.04 11.06 3614100 11.06
SPDV.US AAM S&P 500 High Dividend Value ETF 20241021 0 34.03 34.0383 33.6501 33.68 2834 33.68 down up incorrect
SPDW.US SPDR Portfolio Developed World ex 20241021 0 36.72 36.76 36.42 36.51 1136600 36.51 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20241021 0 40.98 41.1 40.82 41.04 872400 41.04 up up correct
SPEU.US SPDR Portfolio Europe ETF 20241021 0 43.23 43.27 42.94 42.97 46200 42.97 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20241021 0 9.78 9.78 9.68 9.7 26600 9.7 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20241021 0 65.09 65.15 64.65 64.95 32400 64.95 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20241021 0 107.27 107.48 106.32 106.58 154400 106.58 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20241021 0 90.57 90.74 89.74 90.22 108100 90.22 down up incorrect
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20241021 0 50.95 51.03 50.4399 50.49 383369 50.49 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20241021 0 67.96 68.02 67.51 67.79 943300 67.79 down down correct
SPHY.US SPDR Series Trust 20241021 0 23.85 23.85 23.75 23.78 4340300 23.78 down down correct
SPIB.US SPDR Series Trust 20241021 0 33.3 33.31 33.21 33.22 8374600 33.22 down down correct
SPIP.US SPDR Series Trust 20241021 0 25.92 25.94 25.81 25.81 105300 25.81 down down correct
SPLB.US SPDR Series Trust 20241021 0 23.3 23.3 23.0914 23.11 1038619 23.11 down down correct
SPLG.US SPDR Portfolio S&P 500 ETF 20241021 0 68.66 68.78 68.29 68.65 5102800 68.65 down down correct
SPLV.US Invesco Exchange 20241021 0 72.91 73.03 72.34 72.51 1597520 72.51 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20241021 0 22.04 22.06 21.96 21.97 561700 21.97 down up incorrect
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20241021 0 55.985 56.04 55.2901 55.4 807409 55.4 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20241021 0 94.05 94.28 93.55 94.16 798200 94.16 up up correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20241021 0 10.45 10.55 10.25 10.33 520900 10.33 down down correct
SPRE.US Tidal ETF Trust 20241021 0 21.59 21.602 21.11 21.26 58500 21.1927 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20241021 0 30.07 30.08 30.04 30.05 1381292 30.05 down down correct
SPSK.US Tidal ETF Trust 20241021 0 18.25 18.2994 18.15 18.25 143757 18.2178
SPSM.US SPDR Series Trust 20241021 0 45.95 45.96 45.13 45.16 725300 45.16 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20241021 0 28.53 28.5399 28.46 28.47 736334 28.47 down down correct
SPTL.US SPDR Series Trust 20241021 0 27.67 27.69 27.46 27.47 3478600 27.47 down down correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20241021 0 71.31 71.39 70.89 71.22 262200 71.22 down up incorrect
SPTS.US SPDR Portfolio Short Term Treasury ETF 20241021 0 29.2 29.2 29.17 29.17 689400 29.17 down up incorrect
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20241021 0 42.7999 42.89 42.7999 42.8534 5619 42.8534 up up correct
SPUS.US Tidal ETF Trust 20241021 0 42.25 42.35 42 42.35 161800 42.3239 up up correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20241021 0 148.23 148.66 146.63 147.99 14600 147.99 down down correct
SPVM.US Invesco Exchange 20241021 0 59.2572 59.2572 59.1499 59.1499 501 59.1499 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20241021 0 50.895 50.895 50.296 50.296 6800 50.296 down up incorrect
SPXE.US ProShares S&P 500 ex 20241021 0 62.8 62.84 62.79 62.84 886 62.84 up up correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20241021 0 171.16 171.99 168.26 170.97 2997078 170.97 down down correct
SPXN.US ProShares S&P 500 ex 20241021 0 62.73 62.7801 62.5 62.7392 1099 62.7392 up up correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20241021 0 6.36 6.46 6.32 6.36 35930200 6.36
SPXT.US ProShares S&P 500 ex 20241021 0 92.01 92.01 91.297 91.297 2800 91.297 down down correct
SPXU.US ProShares UltraPro Short S&P500 20241021 0 23.17 23.55 23.05 23.2 8196000 23.2 up up correct
SPXV.US ProShares S&P 500 ex 20241021 0 62.6161 62.6161 62.6161 62.6161 301 62.6161
SPY.US SPDR S&P 500 ETF Trust 20241021 0 583.85 584.85 580.6 583.63 36439000 583.63 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20241021 0 38.31 38.3491 38.31 38.3491 2916 38.3491 up up correct
SSO.US ProShares Ultra S&P500 20241021 0 92.93 93.24 91.88 92.87 1897900 92.87 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20241021 0 46.21 46.26 45.57 45.61 848400 45.61 down up incorrect
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20241021 0 84.3 84.82 84.08 84.82 1559664 84.82 up up correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20241021 0 53.82 53.86 53.29 53.35 2162700 53.35 down down correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20241021 0 47.94 48 47.6791 47.88 42152 47.88 down up incorrect
SQEW.US Two Roads Shared Trust 20241021 0 34.56 34.56 34.16 34.1876 2102 34.1876 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20241021 0 41.94 41.95 41.92 41.94 2755000 41.94
SRS.US ProShares Trust 20241021 0 11.21 11.58 11.15 11.57 93600 11.57 up up correct
SRTY.US ProShares Trust 20241021 0 18.8 19.8 18.77 19.67 1246809 19.67 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20241021 0 32.26 32.26 31.82 31.9 42002 31.9 down down correct
SSG.US ProShares UltraShort Semiconductors 20241021 0 5.61 5.61 5.33 5.33 193075 5.33 down down correct
SSPY.US Syntax ETF Trust 20241021 0 79.401 79.401 79.401 79.401 400 79.401
STIP.US iShares 0 20241021 0 101 101 100.82 100.83 367900 100.83 down down correct
STNC.US Stance Equity ESG Large Cap Core ETF 20241021 0 31.76 31.76 31.501 31.501 9700 31.501 down down correct
STPZ.US PIMCO 1 20241021 0 52.61 52.62 52.52 52.52 12800 52.52 down up incorrect
SUB.US iShares Short 20241021 0 105.91 105.91 105.75 105.76 322100 105.76 down down correct
SUSA.US iShares MSCI USA ESG Select ETF 20241021 0 121.38 121.605 120.6935 121.26 52312 121.26 down down correct
SVOL.US Simplify Volatility Premium ETF 20241021 0 21.78 21.819 21.625 21.7 665300 21.4157 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20241021 0 30.38 30.38 30.08 30.19 12000 30.19 down down correct
SXQG.US 6 Meridian Quality Growth ETF 20241021 0 31.216 31.32 31.216 31.32 16000 31.32 up down incorrect
SZK.US ProShares UltraShort Consumer Goods 20241021 0 11.87 12.03 11.8 12.03 5100 12.03 up up correct
SZNE.US Pacer Funds Trust 20241021 0 38.26 38.26 38.14 38.14 700 38.14 down down correct
TAGG.US TagLikeMe Corp 20241021 0 42.9094 42.91 42.7953 42.7953 1295 42.6422 down down correct
TAGS.US Teucrium Commodity Trust 20241021 0 25.49 25.79 25.49 25.75 1246 25.75 up up correct
TAN.US Invesco Exchange 20241021 0 37.24 37.55 36.64 36.9 900385 36.9 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20241021 0 50.99 51 50.82 50.87 15100 50.87 down down correct
TBF.US ProShares Short 20+ Year Treasury 20241021 0 23.35 23.54 23.33 23.54 212500 23.54 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20241021 0 33.05 33.64 33.05 33.64 550300 33.64 up up correct
TBUX.US T. Rowe Price Exchange 20241021 0 49.83 49.85 49.81 49.83 32900 49.6282
TBX.US ProShares Trust 20241021 0 28.9 29.11 28.9 29.0847 56531 29.0847 up up correct
TCHP.US T. Rowe Price Exchange 20241021 0 40.44 40.72 40.34 40.72 66683 40.72 up up correct
TDSB.US Exchange Listed Funds Trust 20241021 0 22.52 22.52 22.45 22.456 5100 22.456 down down correct
TDSC.US Exchange Listed Funds Trust 20241021 0 25.64 25.64 25.48 25.53 27900 25.53 down up incorrect
TDTF.US FlexShares iBoxx 5 20241021 0 23.83 23.83 23.73 23.73 160100 23.73 down down correct
TDTT.US FlexShares Trust 20241021 0 23.89 23.91 23.84 23.85 190400 23.85 down up incorrect
TDVG.US T. Rowe Price Exchange 20241021 0 41.16 41.215 40.9368 41 36984 41 down up incorrect
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20241021 0 52.34 52.575 52.19 52.47 27100 52.47 up up correct
TECL.US Direxion Shares ETF Trust 20241021 0 91.51 93.87 91.16 93.85 921000 93.85 up up correct
TECS.US Direxion Shares ETF Trust 20241021 0 5.03 5.06 4.91 4.91 15624100 4.91 down down correct
TEQI.US T. Rowe Price Equity Income ETF 20241021 0 42.34 42.34 41.9267 41.9267 4831 41.9267 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20241021 0 46.28 46.29 46.19 46.19 928700 46.19 down down correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20241021 0 50.54 50.55 50.54 50.54 1350600 50.54
TGRW.US T. Rowe Price Growth Stock ETF 20241021 0 38.43 38.4981 38.42 38.4981 1214 38.4981 up up correct
THD.US iShares MSCI Thailand ETF 20241021 0 68.4 68.56 68.22 68.34 41700 68.34 down down correct
THNQ.US Robo Global Artificial Intelligence ETF 20241021 0 47.17 47.46 46.942 47.13 7200 47.13 down up incorrect
TINT.US ProShares Trust 20241021 0 33.25 33.25 32.946 32.946 400 32.946 down up incorrect
TINY.US ProShares Trust 20241021 0 47.26 47.8794 47.26 47.8794 1738 47.8794 up up correct
TIP.US iShares TIPS Bond ETF 20241021 0 109.06 109.09 108.54 108.57 1783143 108.57 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20241021 0 18.8 18.8 18.74 18.75 173900 18.75 down down correct
TIPZ.US PIMCO ETF Trust 20241021 0 53.32 53.34 53.1 53.1 22500 53.1 down down correct
TIXT.US TELUS International (Cda) Inc 20241021 0 3.89 3.91 3.735 3.8 597465 3.8 down up incorrect
TOK.US iShares MSCI Kokusai ETF 20241021 0 117.92 117.96 117.18 117.4907 1190 117.4907 down up incorrect
TLH.US iShares Trust 20241021 0 104.61 104.69 103.92 103.94 466900 103.94 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20241021 0 73.12 73.12 72.59 72.6532 9263 72.6532 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20241021 0 56.03 56.09 56.03 56.09 1400 56.09 up down incorrect
TMF.US Direxion Shares ETF Trust 20241021 0 49.12 49.27 47.92 47.92 13326300 47.92 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20241021 0 33.78 34.58 33.7 34.58 1602600 34.58 up up correct
TNA.US Direxion Shares ETF Trust 20241021 0 46.7 46.78 44.21 44.51 11610900 44.51 down down correct
TOLZ.US ProShares Trust 20241021 0 51.15 51.15 50.56 50.7 8800 50.7 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20241021 0 40.54 40.555 40.37 40.38 1346700 40.38 down down correct
TOTR.US T. Rowe Price Exchange 20241021 0 40.95 40.95 40.8 40.8 3821 40.6249 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20241021 0 38.25 38.3182 37.95 38.01 14455 38.01 down up incorrect
TPHE.US Timothy Plan 20241021 0 26.0806 26.1 25.8852 25.8852 1081 25.8852 down down correct
TPIF.US Timothy Plan International ETF 20241021 0 28.128 28.16 28.01 28.01 2400 28.01 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20241021 0 35.01 35.01 33.98 34.39 17100 34.39 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20241021 0 38.8884 38.94 38.7736 38.7736 4029 38.7736 down down correct
TPYP.US Tortoise North American Pipeline Fund 20241021 0 33 33.059 32.63 32.71 123400 32.71 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20241021 0 33.66 33.66 33.463 33.463 1300 33.463 down down correct
TSPA.US T. Rowe Price US Equity Research ETF 20241021 0 36.74 36.8014 36.546 36.74 36899 36.74
TTT.US ProShares Trust 20241021 0 70.01 71.53 69.795 71.53 23612 71.53 up up correct
TWIO.US Spinnaker ETF Series 20241021 0 9.32 9.355 9.32 9.355 2864 9.355 up up correct
TWM.US ProShares UltraShort Russell2000 20241021 0 8.79 9.11 8.79 9.06 7287100 9.06 up up correct
TYD.US Direxion Daily 7 20241021 0 26.11 26.11 25.78 25.78 92300 25.78 down down correct
TYO.US Direxion Daily 7 20241021 0 13.51 13.69 13.51 13.69 20500 13.69 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20241021 0 12.72 13.38 12.69 13.29 22752700 13.29 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20241021 0 23.5 23.81 23.15 23.5 7315 23.5
UBR.US ProShares Ultra MSCI Brazil Capped 20241021 0 20.61 20.69 20.61 20.69 1700 20.69 up up correct
UBT.US ProShares Trust 20241021 0 19.27 19.285 18.95 18.95 285133 18.95 down down correct
UCC.US ProShares Trust 20241021 0 41.41 41.41 40.85 40.99 4400 40.99 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20241021 0 25.92 26.32 25.515 25.515 700 25.515 down down correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20241021 0 26.39 26.61 25.96 26.22 2616700 26.22 down up incorrect
UCON.US First Trust Exchange 20241021 0 24.98 24.98 24.9 24.92 568945 24.815 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20241021 0 18.43 18.43 18.34 18.36 94400 18.36 down down correct
UDOW.US ProShares Trust 20241021 0 101.83 102.25 99.23 99.69 2504100 99.69 down up incorrect
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20241021 0 48.81 48.94 48.63 48.837 2000 48.837 up up correct
UGA.US United States Gasoline Fund LP 20241021 0 61.32 61.4 61.01 61.09 8800 61.09 down down correct
UGE.US ProShares Ultra Consumer Goods 20241021 0 19.83 19.91 19.5 19.51 10000 19.51 down down correct
UGL.US ProShares Trust II 20241021 0 103.22 103.67 101.6 102.09 279300 102.09 down down correct
UITB.US VictoryShares USAA Core Intermediate 20241021 0 47.02 47.05 46.9 46.9 76454 46.9 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20241021 0 49.09 49.11 48.74 48.83 1700 48.83 down up incorrect
UJB.US ProShares Ultra High Yield 20241021 0 73.55 73.55 73.09 73.19 13800 73.19 down down correct
ULE.US ProShares Trust II 20241021 0 11.5 11.5 11.38 11.38 8900 11.38 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20241021 0 40.6 40.61 40.59 40.6 51000 40.6
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20241021 0 82.8 82.8 82.1595 82.1595 653 82.1595 down down correct
UMDD.US ProShares UltraPro MidCap400 20241021 0 29.41 29.41 28.48 28.68 11400 28.68 down down correct
UMI.US USCF Midstream Energy Income Fund 20241021 0 47.44 47.44 46.801 46.992 7500 46.9616 down down correct
UNG.US United States Natural Gas Fund LP 20241021 0 13.12 13.28 13.09 13.25 6271600 13.25 up up correct
UNL.US United States 12 Month Natural Gas Fund LP 20241021 0 7.06 7.13 7.06 7.12 13300 7.12 up up correct
UPRO.US ProShares UltraPro S&P500 20241021 0 89.98 90.42 88.46 89.88 3368100 89.88 down up incorrect
UPV.US ProShares Ultra FTSE Europe 20241021 0 64.2606 64.2606 64.2606 64.2606 127 64.2606
UPW.US ProShares Ultra Utilities 20241021 0 85.17 85.21 83.86 84.1309 6447 84.1309 down down correct
URA.US Global X Funds 20241021 0 33.91 33.99 33.03 33.25 3322300 33.25 down down correct
URE.US ProShares Ultra Real Estate 20241021 0 75.14 75.14 72.87 72.87 5600 72.87 down up incorrect
URNM.US North Shore Global Uranium Mining ETF 20241021 0 53.35 53.48 51.99 52.38 775409 52.38 down down correct
URTH.US iShares MSCI World ETF 20241021 0 158.07 158.23 157.06 157.71 160000 157.71 down down correct
URTY.US ProShares Trust 20241021 0 54.9 55.02 51.98 52.41 795200 52.41 down down correct
USAI.US Pacer American Energy Independence ETF 20241021 0 36.87 36.87 36.7016 36.791 5391 36.6708 down down correct
USCI.US United States Commodity Index Funds Trust 20241021 0 62.45 62.63 62.14 62.3 5800 62.3 down down correct
USD.US ProShares Ultra Semiconductors 20241021 0 135.34 141.75 135.34 141.68 424729 141.68 up up correct
USDU.US WisdomTree Trust 20241021 0 27.26 27.34 27.26 27.32 48646 27.32 up down incorrect
USFR.US WisdomTree Trust 20241021 0 50.39 50.39 50.37 50.39 3113448 50.1951
USL.US United States 12 Month Oil Fund LP 20241021 0 36.93 37.05 36.67 36.85 5500 36.85 down down correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20241021 0 41.7774 41.7774 41.7774 41.7774 22 41.7774
USO.US United States Oil Fund LP 20241021 0 72.4 72.87 71.71 72.26 2941400 72.26 down down correct
USRT.US iShares Core U.S. REIT ETF 20241021 0 61.6 61.71 60.6 60.6 162900 60.6 down down correct
USSG.US DBX ETF Trust 20241021 0 54.18 54.22 53.84 54.15 16478 54.15 down down correct
UST.US ProShares Ultra 7 20241021 0 43.74 43.74 43.48 43.48 64100 43.48 down down correct
USTB.US VictoryShares USAA Core Short 20241021 0 50.53 50.53 50.39 50.44 127900 50.44 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20241021 0 86.49 86.49 85.59 85.7 5200 85.7 down down correct
UTES.US ETFis Series Trust I 20241021 0 65.71 65.71 64.96 65.42 65537 65.42 down up incorrect
UTRN.US Vesper U.S. Large Cap Short 20241021 0 31.0243 31.0243 31.0052 31.0052 1355 31.0052 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20241021 0 41.62 41.99 40.38 40.9 163300 40.9 down down correct
UUP.US Invesco DB US Dollar Index Trust 20241021 0 29.06 29.18 29.06 29.16 304500 29.16 up up correct
UWM.US ProShares Ultra Russell2000 20241021 0 44.57 44.57 42.95 43.2 491300 43.2 down down correct
UXI.US ProShares Ultra Industrials 20241021 0 40.77 40.86 40.3 40.49 19500 40.49 down up incorrect
UYG.US ProShares Ultra Financials 20241021 0 83.72 83.73 82.63 82.77 13195 82.77 down up incorrect
UYM.US ProShares Ultra Basic Materials 20241021 0 30.8 30.81 30.3084 30.44 5159 30.44 down down correct
VALQ.US American Century ETF Trust 20241021 0 62.39 62.39 62.2569 62.2569 1400 62.2569 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20241021 0 215.08 215.08 212.98 213.34 28000 213.34 down down correct
VB.US Vanguard Small 20241021 0 242.08 242.45 238.94 239.44 484900 239.44 down down correct
VBK.US Vanguard Small 20241021 0 273.48 273.66 270.05 271.43 177400 271.43 down down correct
VBND.US ETF Series Solutions 20241021 0 44.02 44.02 43.8201 43.8307 18797 43.8307 down down correct
VBR.US Vanguard Small 20241021 0 205.03 205.03 201.76 201.9 404000 201.9 down down correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20241021 0 10.9443 10.9548 10.9443 10.9548 488 10.9548 up up correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20241021 0 18.61 18.64 18.54 18.54 371 18.54 down down correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20241021 0 337.91 338.13 334.41 335.37 37900 335.37 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20241021 0 217.14 217.49 215.25 215.35 165488 215.35 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20241021 0 126.89 127.21 125.37 125.67 539700 125.67 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20241021 0 51.56 51.6 51.14 51.24 5381115 51.24 down down correct
VEGA.US AdvisorShares Trust 20241021 0 43.72 44.14 43.72 43.91 3400 43.91 up up correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20241021 0 37.38 37.44 37.17 37.23 17500 37.23 down down correct
VEGN.US US Vegan Climate ETF 20241021 0 52.26 52.26 52.135 52.23 4400 52.23 down down correct
VEU.US Vanguard FTSE All 20241021 0 61.77 61.86 61.35 61.53 971000 61.53 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20241021 0 115.84 115.94 114.69 114.83 181700 114.83 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20241021 0 69.27 69.3 68.71 68.83 1819500 68.83 down down correct
VGT.US Vanguard World Fund 20241021 0 601.83 607 600.84 606.93 347800 606.93 up up correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20241021 0 280.48 280.99 277.63 277.92 106700 277.92 down down correct
VIDI.US ETF Series Solutions 20241021 0 26.4463 26.49 26.4011 26.445 15813 26.445 down down correct
VIG.US Vanguard Specialized Funds 20241021 0 201.26 201.38 199.61 199.99 1124400 199.99 down up incorrect
VIOG.US Vanguard S&P Small 20241021 0 120.15 120.4 118.52 118.85 26159 118.85 down down correct
VIOO.US Vanguard Admiral Funds 20241021 0 109.16 109.38 107.3628 107.52 55442 107.52 down down correct
VIOV.US Vanguard S&P Small 20241021 0 93.81 93.885 92.03 92.03 37175 92.03 down up incorrect
VIS.US Vanguard Industrials Index Fund ETF Shares 20241021 0 266.87 267.48 265 266.06 45200 266.06 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20241021 0 186.84 187.31 185.6749 185.6749 5141 185.6749 down up incorrect
VNLA.US Janus Henderson Short Duration Income ETF 20241021 0 49.02 49.05 49.02 49.03 553510 49.03 up up correct
VNQ.US Vanguard Specialized Funds 20241021 0 97.03 97.42 95.47 95.6 4143000 95.6 down down correct
VNSE.US Natixis ETF Trust II 20241021 0 34.21 34.46 34.21 34.45 12425 34.45 up up correct
VO.US Vanguard Mid 20241021 0 270.02 270.4 267.61 268.42 354100 268.42 down down correct
VOE.US Vanguard Mid 20241021 0 170.34 170.8 168.89 169.12 309000 169.12 down down correct
VOO.US Vanguard S&P 500 ETF 20241021 0 536.72 537.61 533.71 536.53 3671400 536.53 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20241021 0 351.05 353.32 350.15 353.32 195600 353.32 up up correct
VOOV.US Vanguard Admiral Funds 20241021 0 193.91 194.115 192.03 192.41 93558 192.41 down down correct
VOT.US Vanguard Mid 20241021 0 251.02 251.62 248.99 250.2 119800 250.2 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20241021 0 147.07 147.08 145.62 146.49 43207 146.49 down down correct
VPC.US ETFis Series Trust I 20241021 0 22.48 22.48 22.36 22.4163 11460 22.4163 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20241021 0 76.01 76.09 75.31 75.58 799200 75.58 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20241021 0 176.71 177.25 174.95 175.63 184600 175.63 down up incorrect
VRAI.US Virtus Real Asset Income ETF 20241021 0 24.37 24.46 24.36 24.374 613 24.374 up up correct
VRP.US Invesco Variable Rate Preferred ETF 20241021 0 24.49 24.49 24.37 24.43 431797 24.43 down down correct
VSLU.US ETF Opportunities Trust 20241021 0 36.62 36.68 36.523 36.581 17600 36.581 down down correct
VSS.US Vanguard FTSE All 20241021 0 123.37 123.66 122.5413 122.84 156061 122.84 down up incorrect
VT.US Vanguard Total World Stock Index Fund ETF Shares 20241021 0 120.24 120.4 119.5 119.95 877600 119.95 down down correct
VTEB.US Vanguard Tax 20241021 0 50.7 50.7 50.6 50.63 5039900 50.63 down up incorrect
VTI.US Vanguard Index Funds 20241021 0 288.51 288.8 286.6395 287.98 2320088 287.98 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20241021 0 177.55 177.82 175.91 176.12 1633032 176.12 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20241021 0 391.38 393.85 390.25 393.85 985787 393.85 up up correct
VUSE.US Vident Core U.S. Equity Fund 20241021 0 58.65 58.65 58.33 58.416 16000 58.416 down down correct
VV.US Vanguard Large 20241021 0 268 268.5 266.62 267.94 158400 267.94 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20241021 0 47.49 47.6 47.26 47.49 4572000 47.49
VXF.US Vanguard Extended Market Index Fund ETF Shares 20241021 0 187.46 187.69 185.16 185.74 179100 185.74 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20241021 0 131.4 131.4891 130.01 130.15 941713 130.15 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20241021 0 39.355 39.69 38.721 39.14 13800 39.14 down up incorrect
WBIF.US Absolute Shares Trust 20241021 0 29.362 29.362 29.362 29.362 100 29.362
WBIG.US WBI BullBear Yield 3000 ETF 20241021 0 24.78 24.7803 24.78 24.7803 104 24.7803 up up correct
WBIL.US WBI BullBear Quality 3000 ETF 20241021 0 35.1293 35.1293 35.1293 35.1293 16 35.1293
WBIY.US WBI Power Factor High Dividend ETF 20241021 0 31.45 31.45 31.08 31.125 5600 31.125 down down correct
WDIV.US SPDR Index Shares Funds 20241021 0 66.57 66.57 65.99 65.99 3300 65.99 down up incorrect
WEAT.US Teucrium Wheat 20241021 0 5.13 5.22 5.13 5.14 600100 5.14 up up correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20241021 0 20.32 20.65 20.13 20.6 100900 20.6 up up correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20241021 0 4.95 5.03 4.9 4.91 223000 4.91 down down correct
WFH.US Direxion Work From Home ETF 20241021 0 60.276 60.276 60.276 60.276 500 60.276
WIP.US SPDR FTSE International Government Inflation 20241021 0 38.74 38.9 38.67 38.68 25400 38.68 down down correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20241021 0 39.22 39.22 39.15 39.15 200 39.15 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20241021 0 35.81 35.82 35.7218 35.78 51790 34.9579 down up incorrect
WWJD.US Inspire International ESG ETF 20241021 0 31.45 31.51 31.24 31.28 16295 31.28 down up incorrect
XAR.US SPDR S&P Aerospace & Defense ETF 20241021 0 163.98 164.88 162.85 163.94 105200 163.94 down up incorrect
XBI.US SPDR S&P Biotech ETF 20241021 0 99.42 99.71 97.65 98.15 6895300 98.15 down down correct
XCEM.US Columbia EM Core ex 20241021 0 32.75 32.75 32.4862 32.54 80333 32.54 down down correct
XCLR.US Global X S&P 500® Collar 95 20241021 0 32.5 32.554 32.5 32.554 2000 32.554 up up correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20241021 0 80.02 80.18 78.93 79.5 67100 79.5 down down correct
XHB.US SPDR S&P Homebuilders ETF 20241021 0 125.23 125.33 121.36 121.61 3380600 121.61 down down correct
XHE.US SPDR Series Trust 20241021 0 88.29 88.29 87.3152 87.5 5755 87.5 down down correct
XHS.US SPDR Series Trust 20241021 0 95.93 95.93 94.64 94.64 8100 94.64 down down correct
XITK.US SPDR Series Trust 20241021 0 159.39 160.1283 159.39 160.1283 1118 160.1283 up up correct
XLB.US Materials Select Sector SPDR Fund 20241021 0 97.52 97.67 96.55 96.88 2171600 96.88 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20241021 0 91.19 91.26 90.36 90.87 2920800 90.87 down down correct
XLE.US The Select Sector SPDR Trust 20241021 0 90.94 91.23 89.91 90.07 10581040 90.07 down down correct
XLF.US Financial Select Sector SPDR Fund 20241021 0 47.54 47.65 47.15 47.24 26207439 47.24 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20241021 0 48.32 48.53 48.16 48.53 927575 48.53 up up correct
XLI.US Industrial Select Sector SPDR Fund 20241021 0 139.25 139.45 138.22 138.78 5216700 138.78 down down correct
XLK.US Technology Select Sector SPDR Fund 20241021 0 230.19 232.02 229.77 231.99 3161200 231.99 up up correct
XLP.US Consumer Staples Select Sector SPDR Fund 20241021 0 82.21 82.39 81.47 81.55 8704757 81.55 down down correct
XLRE.US The Real Estate Select Sector SPDR Fund 20241021 0 44.48 44.68 43.76 43.82 5938742 43.82 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20241021 0 52.65 52.77 52.4299 52.63 24572 52.63 down up incorrect
XLU.US The Select Sector SPDR Trust 20241021 0 82.14 82.38 81.31 81.63 7405800 81.63 down down correct
XLV.US Health Care Select Sector SPDR Fund 20241021 0 152.73 153.14 151.18 151.33 4825900 151.33 down down correct
XLY.US The Select Sector SPDR Trust 20241021 0 199.07 199.07 197.21 197.96 1652483 197.96 down down correct
XME.US SPDR Series Trust 20241021 0 67.1 67.2 65.91 66.27 1630004 66.27 down up incorrect
XMHQ.US Invesco S&P MidCap Quality ETF 20241021 0 105.15 105.15 103.596 103.79 219908 103.79 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20241021 0 62.24 62.26 61.6801 61.7102 125300 61.7102 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20241021 0 124.85 125.02 123.34 123.78 269070 123.78 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20241021 0 57.23 57.23 55.95 56.06 12418 56.06 down down correct
XNTK.US SPDR NYSE Technology ETF 20241021 0 199.83 202.33 199.0504 200.8463 5356 200.8463 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20241021 0 136.28 136.36 133.74 134.2 2260900 134.2 down up incorrect
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20241021 0 54.035 54.0776 53.9763 54.0776 486 54.0776 up up correct
XRT.US SPDR S&P Retail ETF 20241021 0 78.09 78.11 76.93 77.08 3149200 77.08 down down correct
XPH.US SPDR Series Trust 20241021 0 47.31 47.31 46.52 46.65 29762 46.65 down down correct
XPND.US First Trust Exchange 20241021 0 29.34 29.39 29.33 29.3837 2618 29.3837 up down incorrect
XPP.US ProShares Ultra FTSE China 50 20241021 0 20.34 20.4706 20.06 20.37 22961 20.37 up down incorrect
XRLV.US Invesco S&P 500 ex 20241021 0 55.13 55.13 54.8079 54.8079 351 54.8079 down down correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20241021 0 19 19.01 18.9 19 28600 19
XSD.US SPDR Series Trust 20241021 0 241.71 242.39 238.13 242.23 61437 242.23 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20241021 0 48.37 48.37 47.67 47.68 12444 47.68 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20241021 0 67.35 67.46 66.33 66.41 260700 66.41 down down correct
XSOE.US WisdomTree Emerging Markets ex 20241021 0 32.78 32.89 32.63 32.86 238100 32.86 up down incorrect
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20241021 0 55.81 55.81 54.39 54.39 44576 54.39 down down correct
XSW.US SPDR S&P Software & Services ETF 20241021 0 166.68 167.46 166.2101 166.7985 6902 166.7985 up up correct
XTL.US SPDR Series Trust 20241021 0 104.74 104.88 103.04 103.48 9900 103.48 down down correct
XTN.US SPDR S&P Transportation ETF 20241021 0 84.73 84.88 83.7899 83.91 6601 83.91 down down correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20241021 0 21.921 21.921 21.921 21.921 0 21.921
XYLD.US Global X Funds 20241021 0 41.46 41.52 41.36 41.51 299600 41.51 up up correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20241021 0 32.39 32.43 32.22 32.3279 6488 32.3279 down up incorrect
YANG.US Direxion Shares ETF Trust 20241021 0 3.63 3.7 3.57 3.61 28773500 3.61 down down correct
YCL.US ProShares Ultra Yen 20241021 0 22.65 22.67 22.405 22.52 118563 22.52 down down correct
YCS.US ProShares UltraShort Yen 20241021 0 85.16 86.28 85.06 86.28 5066 86.28 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20241021 0 33.69 34.38 33.08 33.95 9445500 33.95 up down incorrect
YLD.US Principal Exchange 20241021 0 19.56 19.56 19.37 19.49 38500 19.49 down down correct
YOLO.US AdvisorShares Trust 20241021 0 3.3 3.34 3.28 3.295 28300 3.295 down down correct
YXI.US ProShares Short FTSE China 50 20241021 0 13.7 13.745 13.601 13.6722 126150 13.6722 down up incorrect
YYY.US Amplify ETF Trust 20241021 0 12.25 12.29 12.24 12.26 279500 12.26 up up correct
ZHDG.US ZEGA Buy and Hedge ETF 20241021 0 20.72 20.77 20.58 20.748 2700 20.748 up up correct
ZIG.US ETF Series Solutions 20241021 0 40.146 40.146 39.865 39.865 2600 39.865 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20241021 0 75.55 75.6 74.58 74.59 642100 74.59 down down correct
ZSL.US ProShares Trust II 20241021 0 7.81 8.15 7.76 7.97 1575064 7.97 up up correct
ZZZ.US TEST TICKER FOR UTP 20241021 0 25.1274 25.1274 25.1274 25.1274 142 25.1274

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