CollectAI

close-nyse_etfs

2024/11/07

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20241107 0 25.07 25.07 25.02 25.03 16700 25.03 down down correct
AAAU.US Goldman Sachs Physical Gold ETF 20241107 0 26.59 26.79 26.57 26.74 1734300 26.74 up up correct
ABEQ.US Absolute Core Strategy ETF 20241107 0 32.631 32.77 32.62 32.744 2800 32.744 up up correct
ACES.US ALPS Clean Energy ETF 20241107 0 27.67 27.905 27.36 27.66 132900 27.66 down down correct
ACTV.US Two Roads Shared Trust 20241107 0 33.75 33.82 33.49 33.526 18800 33.526 down down correct
ACVF.US ETF Opportunities Trust 20241107 0 45.31 45.82 45.26 45.82 11800 45.82 up up correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20241107 0 16.21 16.255 16.21 16.255 200 16.255 up up correct
AFK.US VanEck Vectors Africa Index ETF 20241107 0 16.79 16.81 16.46 16.81 14000 16.81 up up correct
AFLG.US First Trust Active Factor Large Cap ETF 20241107 0 35.276 35.42 35.276 35.41 8200 35.41 up down incorrect
AFMC.US First Trust Active Factor Mid Cap ETF 20241107 0 34.01 34.01 33.819 33.899 2900 33.899 down up incorrect
AFSM.US First Trust Active Factor Small Cap ETF 20241107 0 32.8 32.9 32.685 32.75 33600 32.75 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20241107 0 97.96 98.54 97.9 98.33 17402300 98.33 up up correct
AGGY.US WisdomTree Trust 20241107 0 43.43 43.678 43.43 43.64 65600 43.64 up up correct
AGOX.US Adaptive Growth Opportunities ETF 20241107 0 29.16 29.6 29.16 29.6 24900 29.6 up down incorrect
AGQ.US ProShares Trust II 20241107 0 41.16 42.25 40.81 41.76 1490400 41.76 up up correct
AGZ.US iShares Agency Bond ETF 20241107 0 108.37 108.89 108.37 108.54 11100 108.54 up up correct
AHYB.US American Century ETF Trust 20241107 0 45.9 46.149 45.9 46.149 2500 46.149 up up correct
AIEQ.US AI Powered Equity ETF 20241107 0 40.19 40.522 40.19 40.441 4900 40.441 up down incorrect
ALTL.US Pacer Funds Trust 20241107 0 38.74 38.74 38.605 38.62 238336 38.62 down down correct
AMAX.US Starboard Investment Trust 20241107 0 8.079 8.09 8.045 8.055 2000 8.055 down down correct
AMLP.US ALPS ETF Trust 20241107 0 48.5 48.68 48.14 48.35 1926300 48.35 down down correct
AMNA.US ETRACS Alerian Midstream Energy Index ETN 20241107 0 52.81 52.81 52.651 52.651 200 52.651 down down correct
AMND.US ETRACS Alerian Midstream Energy High Dividend Index ETN 20241107 0 52.024 52.024 52.024 52.024 100 52.024
AMOM.US QRAFT AI 20241107 0 44.85 45 44.35 45 34200 45 up up correct
AMTR.US ETRACS Alerian Midstream Energy Total Return Index ETN 20241107 0 75.29 75.29 75.287 75.287 100 75.287 down down correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20241107 0 18.54 18.6 18.513 18.513 4200 18.513 down down correct
AMZA.US InfraCap MLP ETF 20241107 0 42 42.25 41.68 42.062 32700 42.062 up down incorrect
ANEW.US ProShares Trust 20241107 0 46.412 46.412 46.412 46.412 100 46.412
AOA.US iShares Trust 20241107 0 78.88 79.33 78.85 79.24 61100 79.24 up up correct
AOK.US iShares Core Conservative Allocation ETF 20241107 0 37.93 38.1499 37.93 38.11 96147 38.11 up up correct
AOM.US iShares Core Moderate Allocation ETF 20241107 0 44.45 44.64 44.4 44.6 152800 44.6 up up correct
AOR.US iShares Trust 20241107 0 58.72 59.1 58.72 59.06 207400 59.06 up up correct
ARB.US AltShares Trust 20241107 0 28.3 28.3 28.11 28.14 30600 28.14 down down correct
ARGT.US Global X Funds 20241107 0 76.03 76.03 73.51 74.54 664200 74.54 down down correct
ARKF.US ARK ETF Trust 20241107 0 33.86 34.37 33.77 34.21 542800 34.21 up up correct
ARKK.US ARK ETF Trust 20241107 0 52.22 53.02 52.21 52.69 7232800 52.69 up up correct
ARKW.US ARK Next Generation Internet ETF 20241107 0 96.06 98.2 96 97.61 541500 97.61 up up correct
ASEA.US Global X Funds 20241107 0 16.86 17.03 16.81 16.98 47100 16.98 up up correct
ASHR.US DBX ETF Trust 20241107 0 29.5 29.79 29.38 29.69 28765800 29.69 up up correct
ASHS.US Xtrackers Harvest CSI 500 China 20241107 0 31.54 32.04 31.54 31.92 126900 31.92 up up correct
ATFV.US Alger 35 ETF 20241107 0 24.03 24.08 24.03 24.08 900 24.08 up up correct
AUSF.US Global X Funds 20241107 0 44.17 44.21 43.93 44.2 42595 44.2 up up correct
AVDE.US American Century ETF Trust 20241107 0 64.75 65.09 64.66 65.05 228200 65.05 up up correct
AVDV.US American Century ETF Trust 20241107 0 68.07 68.49 67.63 68.36 436700 68.36 up down incorrect
AVEM.US American Century ETF Trust 20241107 0 64.07 64.53 64 64.35 307900 64.35 up down incorrect
AVES.US Avantis® Emerging Markets Value ETF 20241107 0 51.16 51.41 51.093 51.4 26400 51.4 up up correct
AVIG.US Avantis Core Fixed Income ETF 20241107 0 41.08 41.3 41.05 41.26 127600 41.26 up up correct
AVIV.US Avantis International Large Cap 20241107 0 54.75 54.93 54.672 54.862 20600 54.862 up up correct
AVLV.US American Century ETF Trust 20241107 0 69.44 69.44 69.06 69.14 269200 69.14 down up incorrect
AVMU.US Avantis Core Municipal Fixed Income ETF 20241107 0 45.98 46.04 45.8 45.96 23900 45.96 down down correct
AVRE.US AVRE 20241107 0 44.32 44.713 44.28 44.62 33400 44.62 up down incorrect
AVSF.US American Century ETF Trust 20241107 0 46.39 46.455 46.358 46.44 44300 46.44 up up correct
AVUS.US American Century ETF Trust 20241107 0 99.55 99.95 99.43 99.68 211200 99.68 up up correct
AVUV.US American Century ETF Trust 20241107 0 104.14 104.305 102.64 102.9 1192400 102.9 down down correct
AWAY.US ETFMG Travel Tech ETF 20241107 0 21.59 21.615 21.43 21.47 25000 21.47 down down correct
AZAJ.US AllianzIM U.S. Large Cap Buffer10 Jan ETF 20241107 0 35.67 35.68 35.6651 35.6651 377 35.6651 down up incorrect
AZAL.US AllianzIM U.S. Large Cap Buffer10 Jul ETF 20241107 0 39.6199 39.6499 39.57 39.57 1500 39.57 down down correct
AZAO.US AllianzIM U.S. Large Cap Buffer10 Oct ETF 20241107 0 38.3 38.41 38.3 38.3855 9522 38.3855 up up correct
AZBJ.US AllianzIM U.S. Large Cap Buffer20 Jan ETF 20241107 0 33.31 33.3386 33.31 33.33 7609 33.33 up up correct
AZBL.US AllianzIM U.S. Large Cap Buffer20 Jul ETF 20241107 0 34.97 35.1186 34.97 35.065 11354 35.065 up up correct
AZBO.US AllianzIM U.S. Large Cap Buffer20 Oct ETF 20241107 0 35.49 35.59 35.48 35.5409 28838 35.5409 up up correct
BAB.US Invesco Exchange 20241107 0 26.6 27 26.56 26.69 321900 26.69 up up correct
BAR.US GraniteShares Gold Trust 20241107 0 26.54 26.745 26.525 26.7 1128700 26.7 up up correct
BATT.US Amplify ETF Trust 20241107 0 9.38 9.55 9.38 9.524 36400 9.524 up up correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20241107 0 30.725 30.845 30.66 30.723 2700 30.723 down down correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20241107 0 100.75 100.999 100.469 100.469 657000 100.469 down down correct
BBP.US ETFis Series Trust I 20241107 0 66.32 67.31 66.32 67.222 1500 67.222 up up correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20241107 0 72.595 72.61 72.44 72.44 800 72.44 down up incorrect
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20241107 0 32.41 32.65 32.37 32.639 21300 32.639 up up correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20241107 0 20.27 20.4 20.206 20.38 428900 20.38 up up correct
BCIM.US abrdn ETFs 20241107 0 23.83 23.92 23.78 23.86 30400 23.86 up up correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20241107 0 31 31 30.94 30.94 200 30.94 down down correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20241107 0 18.76 18.77 18.71 18.743 2600 18.743 down down correct
BDRY.US ETF Managers Group Commodity Trust I 20241107 0 7.8 7.916 7.8 7.89 32600 7.89 up down incorrect
BEDZ.US AdvisorShares Hotel ETF 20241107 0 32.74 32.74 32.623 32.623 200 32.623 down down correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20241107 0 14.1 14.1 13.55 13.58 52000 13.58 down up incorrect
BETZ.US Roundhill Sports Betting & iGaming ETF 20241107 0 18.86 19.25 18.86 19.204 22500 19.204 up up correct
BFOR.US Barron's 400 ETF 20241107 0 76.75 76.75 76.26 76.45 9200 76.45 down down correct
BIBL.US Northern Lights Fund Trust IV 20241107 0 41.76 41.798 41.6 41.79 14900 41.79 up up correct
BIL.US SPDR Bloomberg Barclays 1 20241107 0 91.52 91.53 91.52 91.53 7827884 91.53 up up correct
BILS.US SPDR Series Trust 20241107 0 99.21 99.21 99.2 99.21 316600 99.21
BITO.US ProShares Bitcoin Strategy ETF 20241107 0 20.24 20.77 20.12 20.67 12460000 20.67 up up correct
BITQ.US Exchange Traded Concepts Trust 20241107 0 17.2 18.14 17.073 17.95 260500 17.95 up up correct
BIV.US Vanguard Intermediate 20241107 0 75.47 75.89 75.4 75.8 1393200 75.8 up up correct
BIZD.US VanEck Vectors BDC Income ETF 20241107 0 16.37 16.42 16.29 16.35 816300 16.35 down down correct
BKAG.US BNY Mellon Core Bond ETF 20241107 0 41.6 41.91 41.6 41.86 148200 41.86 up down incorrect
BKEM.US BNY Mellon ETF Trust 20241107 0 59.83 63.36 59.83 63.181 6000 63.181 up up correct
BKF.US iShares MSCI BRIC ETF 20241107 0 39.96 40.2 39.96 40.2 1400 40.2 up up correct
BKHY.US BNY Mellon High Yield Beta ETF 20241107 0 48.14 48.411 48.14 48.38 20000 48.38 up up correct
BKIE.US BNY Mellon International Equity ETF 20241107 0 75.95 76.363 75.9 76.34 28200 76.34 up up correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20241107 0 113.15 113.82 113.15 113.66 72800 113.66 up down incorrect
BKLN.US Invesco Exchange 20241107 0 21.1 21.14 21.09 21.13 25527000 21.13 up up correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20241107 0 107.302 107.321 107.02 107.02 9800 107.02 down up incorrect
BKSE.US BNY Mellon ETF Trust 20241107 0 107.66 107.66 106.86 106.86 3100 106.86 down down correct
BKUI.US BNY Mellon ETF Trust 20241107 0 49.615 49.62 49.6 49.615 10700 49.615
BLES.US Northern Lights Fund Trust IV 20241107 0 39.26 39.39 39.18 39.38 36500 39.38 up up correct
BLOK.US Amplify Transformational Data Sharing ETF 20241107 0 43.88 45.451 43.69 45.07 308300 45.07 up up correct
BLV.US Vanguard Long 20241107 0 70.52 71.25 70.5 71.08 880100 71.08 up up correct
BMED.US BlackRock Future Health ETF 20241107 0 26.3 26.37 26.3 26.33 600 26.33 up up correct
BNDC.US FlexShares Core Select Bond Fund 20241107 0 22.059 22.22 22.055 22.0921 13829 22.0921 up up correct
BNDD.US BNDD 20241107 0 13.85 13.935 13.84 13.88 16500 13.88 up up correct
BNO.US United States Brent Oil Fund LP 20241107 0 29.73 30.29 29.54 30.02 448500 30.02 up up correct
BOAT.US SonicShares Global Shipping ETF 20241107 0 32.84 33.02 32.71 32.845 12600 32.845 up down incorrect
BOIL.US ProShares Ultra Bloomberg Natural Gas 20241107 0 36.82 37.41 35.98 36.99 2806518 36.99 up up correct
BOND.US PIMCO Active Bond Exchange 20241107 0 91.4 91.8 91.38 91.71 786500 91.71 up up correct
BOUT.US Innovator ETFs Trust 20241107 0 39.25 39.48 39.25 39.4 30500 39.4 up up correct
BRF.US VanEck Vectors ETF Trust 20241107 0 14.33 14.38 13.95 14 5700 14 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20241107 0 64.84 64.84 62.35 63.26 125200 63.26 down up incorrect
BSV.US Vanguard Short 20241107 0 77.38 77.5 77.36 77.49 1601600 77.49 up up correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20241107 0 19.4 19.4 19.18 19.39 695600 19.39 down down correct
BUL.US Pacer US Cash Cows Growth ETF 20241107 0 48.25 48.31 48.12 48.223 18600 48.223 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20241107 0 166.85 173.34 166.8 172.77 124900 172.77 up up correct
BUZZ.US VanEck Vectors ETF Trust 20241107 0 23.09 23.5 23.09 23.39 20900 23.39 up up correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20241107 0 22.01 22.11 22 22.1 193900 22.1 up up correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20241107 0 26.13 26.28 26.13 26.28 7200 26.28 up up correct
BYLD.US iShares Yield Optimized Bond ETF 20241107 0 22.4 22.51 22.4 22.48 55967 22.48 up up correct
BZQ.US ProShares Trust 20241107 0 13.4 13.78 13.17 13.75 9600 13.75 up up correct
CANE.US Teucrium Sugar 20241107 0 12.99 12.99 12.9 12.99 47300 12.99
CAPE.US Barclays ETN+ Shiller Capet ETN 20241107 0 30.78 30.92 30.76 30.88 29200 30.88 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20241107 0 22.423 22.423 22.328 22.335 2900 22.335 down down correct
CBSE.US Listed Funds Trust 20241107 0 32.611 32.737 32.611 32.737 800 32.737 up up correct
CCOR.US Core Alternative ETF 20241107 0 26.45 26.55 26.42 26.423 12800 26.423 down down correct
CCRV.US iShares Commodity Curve Carry Strategy ETF 20241107 0 21.11 21.31 21.1 21.31 23600 21.31 up up correct
CEF.US Sprott Physical Gold and Silver Trust 20241107 0 25.04 25.28 25 25.22 473200 25.22 up down incorrect
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20241107 0 20.33 20.55 20.33 20.518 2900 20.518 up up correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20241107 0 18.27 18.36 18.27 18.32 700 18.32 up down incorrect
CGW.US Invesco Exchange 20241107 0 59.7 59.7 59.04 59.16 30300 59.16 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20241107 0 18.29 18.655 18.16 18.53 2754500 18.53 up up correct
CHGX.US ETF Series Solutions 20241107 0 39.64 39.8 39.64 39.739 3700 39.739 up down incorrect
CHIQ.US Global X MSCI China Consumer Disc ETF 20241107 0 21.57 21.96 21.48 21.79 66100 21.79 up up correct
CLDL.US Direxion Daily Cloud Computing Bull 2X Shares 20241107 0 13 13.769 13 13.62 11100 13.62 up up correct
CLNR.US IndexIQ ETF Trust 20241107 0 23.72 23.72 23.72 23.72 100 23.72
CLSM.US Cabana Target Leading Sector Moderate ETF 20241107 0 21.78 21.88 21.78 21.86 23200 21.86 up up correct
CMBS.US iShares Trust 20241107 0 47.02 47.37 47.02 47.32 23600 47.32 up down incorrect
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20241107 0 49.47 49.87 49.39 49.802 13500 49.802 up up correct
CMF.US iShares Trust 20241107 0 56.91 57 56.87 57 1665200 57 up up correct
CN.US Xtrackers MSCI All China Equity ETF 20241107 0 0.145 0.145 0.145 0.145 30000 0.145
CNBS.US Amplify ETF Trust 20241107 0 3.5 3.61 3.5 3.57 103700 3.57 up up correct
CNRG.US SPDR Kensho Clean Power ETF 20241107 0 61.57 62.37 61.48 61.72 29000 61.72 up down incorrect
CNXT.US VanEck Vectors ChinaAMC SME 20241107 0 31.83 32.46 31.628 32.28 202500 32.28 up up correct
COM.US Direxion Shares ETF Trust 20241107 0 28.89 28.981 28.89 28.98 29900 28.98 up up correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20241107 0 20.33 20.45 20.27 20.45 72700 20.45 up up correct
COPX.US Global X Copper Miners ETF 20241107 0 45.46 46.66 45.46 46.46 1200300 46.46 up up correct
CORN.US Teucrium Commodity Trust 20241107 0 18.31 18.39 18.16 18.38 67400 18.38 up up correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20241107 0 96.33 96.81 96.33 96.73 55900 96.73 up up correct
CPER.US United States Copper Index Fund LP 20241107 0 27.69 27.97 27.65 27.84 220600 27.84 up up correct
CQQQ.US Invesco China Technology ETF 20241107 0 44.11 45.16 44.09 44.7 525000 44.7 up up correct
CRAK.US VanEck Vectors ETF Trust 20241107 0 31.83 31.83 31.501 31.584 5100 31.584 down down correct
CRBN.US iShares Trust 20241107 0 199.31 200.446 199.31 200.243 4900 200.243 up down incorrect
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20241107 0 17.17 18.15 16.8 18.08 149100 18.08 up up correct
CRUZ.US Defiance Hotel Airline and Cruise ETF 20241107 0 26.04 26.14 25.928 25.928 10300 25.928 down down correct
CSD.US Invesco S&P Spin 20241107 0 86.15 86.59 85.99 86.31 3200 86.31 up up correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20241107 0 21.457 21.457 21.432 21.432 300 21.432 down up incorrect
CURE.US Direxion Shares ETF Trust 20241107 0 118.39 119.43 117 119.09 33000 119.09 up down incorrect
CUT.US Invesco MSCI Global Timber ETF 20241107 0 35.09 35.09 34.76 34.89 3500 34.89 down down correct
CVY.US Invesco Zacks Multi 20241107 0 26.73 26.73 26.56 26.58 25200 26.58 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20241107 0 78.39 78.83 78.26 78.59 577800 78.59 up up correct
CWEB.US Direxion Shares ETF Trust 20241107 0 43.6 44.64 42.86 43.83 952000 43.83 up up correct
CWI.US SPDR MSCI ACWI ex 20241107 0 29.65 29.86 29.56 29.76 523400 29.76 up up correct
CWS.US AdvisorShares Focused Equity ETF 20241107 0 70.58 70.58 69.97 70.204 8000 70.204 down down correct
CZA.US Invesco Zacks Mid 20241107 0 111.98 111.98 111.42 111.42 2100 111.42 down up incorrect
DAT.US ProShares Big Data Refiners ETF 20241107 0 40.06 40.92 40.06 40.831 19500 40.831 up up correct
DBA.US Invesco DB Multi 20241107 0 25.34 25.74 25.34 25.71 266100 25.71 up up correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20241107 0 34.96 35 34.83 34.97 4000 34.97 up up correct
DBB.US Invesco DB Multi 20241107 0 20.85 20.93 20.78 20.9 97600 20.9 up down incorrect
DBC.US Invesco DB Commodity Index Tracking Fund 20241107 0 22.68 22.9 22.6 22.85 1471800 22.85 up down incorrect
DBE.US Invesco DB Energy Fund 20241107 0 19.3 19.59 19.3 19.51 19100 19.51 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20241107 0 41.91 42.12 41.78 42.01 668500 42.01 up up correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20241107 0 26.43 26.57 26.4 26.5 8500 26.5 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20241107 0 41.45 41.62 41.36 41.43 23500 41.43 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20241107 0 45.74 45.84 45.74 45.839 3300 45.839 up up correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20241107 0 75.02 75.04 74.69 75.04 21100 75.04 up down incorrect
DBMF.US iM DBi Managed Futures Strategy ETF 20241107 0 27.15 27.3 27.15 27.3 210000 27.3 up up correct
DBO.US Invesco DB Oil Fund 20241107 0 14.7 15.01 14.62 14.83 712700 14.83 up up correct
DBP.US Invesco DB Precious Metals Fund 20241107 0 65.07 65.73 65.07 65.46 11900 65.46 up up correct
DDM.US ProShares Ultra Dow30 20241107 0 101.44 101.73 100.93 101.33 529200 101.33 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20241107 0 20.85 20.91 20.85 20.91 56500 20.91 up up correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20241107 0 29.63 29.69 29.53 29.69 1600 29.69 up up correct
DEEP.US Roundhill Acquirers Deep Value ETF 20241107 0 37.206 37.206 37.07 37.07 2600 37.07 down down correct
DEM.US WisdomTree Trust 20241107 0 43.05 43.27 43.03 43.18 224900 43.18 up up correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20241107 0 36.91 36.92 36.29 36.44 154700 36.44 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20241107 0 56.61 56.71 56.5 56.57 6200 56.57 down down correct
DEW.US WisdomTree Global High Dividend Fund 20241107 0 54.96 54.96 54.75 54.8 1600 54.8 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20241107 0 35.82 35.925 35.75 35.84 1397700 35.84 up up correct
DFAE.US Dimensional ETF Trust 20241107 0 27.2 27.32 27.11 27.26 980200 27.26 up down incorrect
DFAI.US Dimensional International Core Equity Market ETF 20241107 0 30.55 30.725 30.535 30.68 735900 30.68 up up correct
DFAS.US Dimensional U.S. Small Cap ETF 20241107 0 69.3 69.53 68.755 68.96 367600 68.96 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20241107 0 59.77 59.798 58.97 59.11 273700 59.11 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20241107 0 41.3 41.5 41.27 41.43 453300 41.43 up up correct
DFCF.US Dimensional ETF Trust 20241107 0 41.95 42.15 41.91 42.12 700600 42.12 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20241107 0 59.47 59.71 59.41 59.66 5700 59.66 up down incorrect
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20241107 0 36.5 36.5 34.92 35.19 388100 35.19 down down correct
DFIP.US Dimensional ETF Trust 20241107 0 41.25 41.335 41.2 41.31 226700 41.31 up up correct
DFIV.US DFIV 20241107 0 37.34 37.447 37.215 37.38 707300 37.38 up up correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20241107 0 76.59 76.7 76.38 76.67 10800 76.67 up up correct
DFNM.US Dimensional ETF Trust 20241107 0 47.89 47.9 47.71 47.86 113900 47.86 down down correct
DFSD.US Dimensional ETF Trust 20241107 0 47.28 47.375 47.28 47.36 321800 47.36 up up correct
DFUS.US Dimensional U.S. Equity ETF 20241107 0 64.75 65.063 64.68 64.95 204000 64.95 up up correct
DGP.US DB Gold Double Long ETN 20241107 0 69.46 71 69.35 70.29 10000 70.29 up up correct
DGRO.US iShares Core Dividend Growth ETF 20241107 0 64 64 63.678 63.77 1303200 63.77 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20241107 0 52 52.19 51.88 52.1 170800 52.1 up up correct
DGT.US SPDR Series Trust 20241107 0 137.75 138.03 137.55 137.81 3700 137.81 up down incorrect
DGZ.US DB Gold Short ETN 20241107 0 8.3 8.53 8.3 8.41 1000 8.41 up up correct
DHS.US WisdomTree U.S. High Dividend Fund 20241107 0 98.25 98.25 97.45 97.56 49500 97.56 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20241107 0 437.53 438.25 436.43 437.39 4267900 437.39 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20241107 0 17.84 17.93 17.84 17.93 37200 17.93 up down incorrect
DIG.US ProShares Ultra Oil & Gas 20241107 0 43.18 43.18 42.26 42.83 39300 42.83 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20241107 0 63.74 63.81 63.63 63.81 2300 63.81 up up correct
DIV.US Global X SuperDividend U.S. ETF 20241107 0 18.8 18.835 18.675 18.69 220810 18.69 down down correct
DIVO.US Amplify ETF Trust 20241107 0 41.82 41.89 41.67 41.79 289000 41.79 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20241107 0 30.033 30.033 30.033 30.033 100 30.033
DIVZ.US Listed Funds Trust 20241107 0 33.35 33.39 33.25 33.27 8100 33.27 down down correct
DJCB.US ETRACS Bloomberg Commodity Index Total ReturnSM ETN Series B 20241107 0 21.71 21.71 21.71 21.71 0 21.71
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20241107 0 52.25 52.25 51.985 52.08 32400 52.08 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20241107 0 31.87 32.15 31.81 32.13 20500 32.13 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20241107 0 80.83 80.83 80.51 80.69 172400 80.69 down up incorrect
DLS.US WisdomTree International SmallCap Dividend Fund 20241107 0 65.52 65.82 65.37 65.82 24500 65.82 up up correct
DMCY.US The Advisors Inner Circle Fund III 20241107 0 26.356 26.42 26.356 26.391 1700 26.391 up up correct
DNL.US WisdomTree Global ex 20241107 0 37.84 38.15 37.84 38.12 54500 38.12 up up correct
DOG.US ProShares Short Dow30 20241107 0 26.04 26.1 26 26.05 1774700 26.05 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20241107 0 51.99 52.18 51.9 52.13 15700 52.13 up up correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20241107 0 53.66 53.7164 53.24 53.37 145022 53.37 down down correct
DPST.US Direxion Shares ETF Trust 20241107 0 149 149.31 135.55 137.3 1760300 137.3 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20241107 0 9.98 10.175 9.95 10.06 3672900 10.06 up up correct
DRN.US Direxion Shares ETF Trust 20241107 0 11.57 11.92 11.47 11.83 1134900 11.83 up up correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20241107 0 26.14 26.39 25.42 25.66 183500 25.66 down down correct
DSCF.US Discipline Fund ETF 20241107 0 22.96 22.995 22.96 22.995 1100 22.995 up up correct
DSI.US iShares MSCI KLD 400 Social ETF 20241107 0 113.01 113.87 113.01 113.75 116300 113.75 up up correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20241107 0 57.94 58.02 57.83 57.88 55100 57.88 down up incorrect
DSTX.US ETF Series Solutions 20241107 0 24.43 24.85 24.43 24.85 2100 24.85 up up correct
DTD.US WisdomTree U.S. Total Dividend Fund 20241107 0 79.05 79.13 78.84 78.99 19000 78.99 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20241107 0 45.11 45.52 45.11 45.453 7000 45.453 up up correct
DTH.US WisdomTree International High Dividend Fund 20241107 0 39.44 39.53 39.28 39.46 28900 39.46 up up correct
DUG.US ProShares UltraShort Oil & Gas 20241107 0 35.43 36.06 35.43 35.62 53735 35.62 up up correct
DUSL.US Direxion Shares ETF Trust 20241107 0 72.8 72.8 70.85 71.18 22700 71.18 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20241107 0 54.43 55.81 52.82 53.39 807489 53.39 down down correct
DVYE.US iShares Inc. 20241107 0 28.7 28.84 28.59 28.7 60600 28.7
DWM.US WisdomTree International Equity Fund 20241107 0 55.51 55.76 55.48 55.76 17300 55.76 up up correct
DWMF.US WisdomTree International Multifactor Fund 20241107 0 27.46 27.52 27.46 27.52 600 27.52 up down incorrect
DWX.US SPDR S&P International Dividend ETF 20241107 0 36.55 36.61 36.38 36.53 23300 36.53 down up incorrect
DXD.US ProShares Trust 20241107 0 25.76 25.88 25.68 25.78 641800 25.78 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20241107 0 111.47 111.68 110.95 111.38 551000 111.38 down down correct
DYLD.US Two Roads Shared Trust 20241107 0 22.69 22.76 22.674 22.735 10400 22.735 up up correct
DYNF.US BlackRock ETF Trust 20241107 0 51.92 52.201 51.86 52.13 894900 52.13 up up correct
DZZ.US DB Gold Double Short ETN 20241107 0 1.73 1.73 1.6 1.71 6200 1.71 down down correct
EAGG.US iShares Trust 20241107 0 46.97 47.2 46.97 47.14 256100 47.14 up down incorrect
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20241107 0 27.09 27.127 27.061 27.127 2100 27.127 up up correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20241107 0 30.92 31.08 30.92 31.054 2700 31.054 up up correct
EATZ.US AdvisorShares Restaurant ETF 20241107 0 29.46 29.56 29.27 29.27 5900 29.27 down down correct
EBLU.US Ecofin Global Water ESG Fund 20241107 0 49.56 50.6542 49.56 50.6542 1367 50.6542 up up correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20241107 0 20.23 20.35 20.23 20.34 330700 20.34 up up correct
ECLN.US First Trust EIP Carbon Impact ETF 20241107 0 29.26 29.38 29.26 29.351 3300 29.351 up up correct
ECNS.US iShares Trust 20241107 0 28.06 28.25 28.04 28.09 67500 28.09 up up correct
ECON.US Columbia Emerging Markets Consumer ETF 20241107 0 22.21 22.57 22.21 22.57 2090500 22.57 up down incorrect
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20241107 0 36.4 37.2473 36.4 37 88354 37 up up correct
EDIV.US SPDR Index Shares Funds 20241107 0 36.44 36.63 36.35 36.53 140800 36.53 up up correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20241107 0 22.3 22.37 22.3 22.37 200 22.37 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20241107 0 36.62 36.721 36.57 36.637 15400 36.637 up down incorrect
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20241107 0 71.58 72.48 71.46 72.13 1089200 72.13 up down incorrect
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20241107 0 7.43 7.44 7.26 7.32 221100 7.32 down down correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20241107 0 25.38 25.38 25.17 25.29 44500 25.29 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20241107 0 45.55 45.91 45.53 45.78 39247600 45.78 up down incorrect
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20241107 0 16.97 17.04 16.97 17.01 1000 17.01 up up correct
EEMS.US iShares MSCI Emerging Markets Small 20241107 0 62.32 62.61 62.16 62.57 25900 62.57 up up correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20241107 0 35.12 35.33 35.12 35.33 4200 35.33 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20241107 0 57.5 57.57 56.53 57.02 31600 57.02 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20241107 0 59.53 60.11 59.53 60.11 1300 60.11 up up correct
EEV.US ProShares Trust 20241107 0 15.33 15.34 15.04 15.14 23000 15.14 down down correct
EFA.US iShares MSCI EAFE ETF 20241107 0 79.98 80.34 79.84 80.27 11634100 80.27 up up correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20241107 0 41.85 42 41.78 41.968 10600 41.968 up up correct
EFIV.US SPDR S&P 500 ESG ETF 20241107 0 57.35 57.69 57.35 57.57 497200 57.57 up up correct
EFIX.US First Trust TCW Emerging Markets Debt ETF 20241107 0 16.24 16.37 16.24 16.37 1000 16.37 up up correct
EFO.US ProShares Ultra MSCI EAFE 20241107 0 46.02 46.11 46.02 46.02 1000 46.02
EFU.US ProShares UltraShort MSCI EAFE 20241107 0 14.73 14.8683 14.52 14.7721 7859 14.7721 up up correct
EFZ.US ProShares Short MSCI EAFE 20241107 0 16.08 16.1 15.99 16.02 7500 16.02 down down correct
EIDO.US iShares MSCI Indonesia ETF 20241107 0 20.82 20.85 20.71 20.85 587800 20.85 up up correct
EINC.US VanEck Vectors Energy Income ETF 20241107 0 93.17 95.3 93.17 94.52 67000 94.52 up up correct
EIRL.US iShares Trust 20241107 0 63.16 63.16 62.68 62.68 8700 62.68 down down correct
EIS.US iShares MSCI Israel ETF 20241107 0 69.91 70.24 69.56 70.24 62600 70.24 up up correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20241107 0 31.45 31.517 31.44 31.517 2600 31.517 up up correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20241107 0 25.49 25.61 25.49 25.59 4900 25.59 up up correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20241107 0 26.29 26.89 26.29 26.56 55600 26.56 up up correct
ELQD.US iShares Trust 20241107 0 82.374 82.374 82.374 82.374 100 82.374
EMBD.US Global X Emerging Markets Bond ETF 20241107 0 23.13 23.2 22.95 23.2 12500 23.2 up up correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20241107 0 24.21 24.44 24.21 24.38 12100 24.38 up up correct
EMLC.US VanEck Vectors ETF Trust 20241107 0 24.17 24.3 24.14 24.28 3120600 24.28 up up correct
EMLP.US First Trust North American Energy Infrastructure Fund 20241107 0 35.16 35.39 35.07 35.28 244600 35.28 up up correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20241107 0 27.96 28.07 27.91 28.06 12800 28.06 up up correct
EMNT.US EMNT 20241107 0 98.64 98.74 98.64 98.676 17000 98.676 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20241107 0 39.11 39.28 38.9 39.08 69200 39.08 down up incorrect
EMSG.US DBX ETF Trust 20241107 0 28.26 28.4399 28.26 28.4399 170 28.4399 up down incorrect
EMTY.US ProShares Trust 20241107 0 13.31 13.31 13.13 13.16 10900 13.16 down down correct
ENFR.US Alerian Energy Infrastructure ETF 20241107 0 31.07 31.24 30.68 31.12 55500 31.12 up up correct
ENTR.US EntrepreneurShares Series Trust 20241107 0 17.31 17.68 17.31 17.68 24034 17.68 up up correct
EOCT.US Innovator ETFs Trust 20241107 0 26.81 26.9 26.77 26.9 8400 26.9 up up correct
EPHE.US iShares MSCI Philippines ETF 20241107 0 26.69 26.87 26.69 26.86 22100 26.86 up up correct
EPI.US WisdomTree India Earnings Fund 20241107 0 47.6 47.65 47.36 47.61 2121000 47.61 up down incorrect
EPOL.US iShares Trust 20241107 0 23.11 23.33 23.11 23.31 317700 23.31 up up correct
EPP.US iShares MSCI Pacific ex Japan ETF 20241107 0 47.56 47.96 47.56 47.89 431500 47.89 up up correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20241107 0 62.51 62.76 62.48 62.66 56900 62.66 up up correct
EPU.US iShares MSCI Peru ETF 20241107 0 44.35 44.35 44.05 44.3 3700 44.3 down down correct
EPV.US ProShares UltraShort FTSE Europe 20241107 0 37.8432 37.94 37.53 37.56 19838 37.56 down down correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20241107 0 50.21 50.36 50.11 50.2 21900 50.2 down up incorrect
EQL.US ALPS Equal Sector Weight ETF 20241107 0 129.89 130.21 129.58 129.91 7200 129.91 up up correct
EQUL.US IndexIQ ETF Trust 20241107 0 27.586 27.586 27.586 27.586 100 27.586
EQWL.US Invesco Exchange 20241107 0 105.72 105.72 105.21 105.35 217000 105.35 down up incorrect
ERTH.US Invesco Exchange 20241107 0 42.44 42.85 42.44 42.69 19400 42.69 up up correct
ERX.US Direxion Shares ETF Trust 20241107 0 66.44 66.44 64.94 65.99 338900 65.99 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20241107 0 21.5 21.93 21.47 21.6 328300 21.6 up up correct
ESBA.US Empire State Realty OP L.P 20241107 0 10.655 10.9 10.46 10.73 6042 10.73 up up correct
ESGA.US American Century Sustainable Equity ETF 20241107 0 71.68 72.028 71.6 72.012 12500 72.012 up up correct
ESGB.US IndexIQ Active ETF Trust 20241107 0 21 21.09 21 21.09 15500 21.09 up up correct
ESGN.US Columbia ETF Trust I 20241107 0 31.3 31.46 31.27 31.3804 2082 31.3804 up up correct
EVNT.US EVNT 20241107 0 10.76 10.76 10.76 10.76 100 10.76
ESGS.US Columbia ETF Trust I 20241107 0 47.79 47.79 47.5161 47.5873 12368 47.5873 down down correct
ESGY.US American Century Sustainable Growth ETF 20241107 0 57.79 57.79 57.79 57.79 100 57.79
ETHO.US Etho Climate Leadership U.S. ETF 20241107 0 62.29 62.74 61.98 62.528 3800 62.528 up up correct
EUDG.US WisdomTree Trust 20241107 0 32.088 32.17 32.065 32.17 600 32.17 up up correct
EUM.US ProShares Short MSCI Emerging Markets 20241107 0 25.25 25.25 25.06 25.15 51781 25.15 down down correct
EUO.US ProShares Trust II 20241107 0 31.99 32.1 31.8 31.94 9000 31.94 down down correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20241107 0 24.25 24.58 24.16 24.57 10700 24.57 up down incorrect
EUSA.US iShares MSCI USA Equal Weighted ETF 20241107 0 98.84 99.08 98.63 98.89 24700 98.89 up up correct
EUSB.US iShares Trust 20241107 0 42.98 43.11 42.92 43.11 23100 43.11 up up correct
EUSC.US WisdomTree Trust 20241107 0 38.32 38.358 38.26 38.358 6200 38.358 up up correct
EVX.US VanEck Vectors ETF Trust 20241107 0 188.64 189.14 188.57 188.57 2100 188.57 down down correct
EWA.US iShares MSCI Australia ETF 20241107 0 26.21 26.48 26.19 26.47 1609300 26.47 up down incorrect
EWC.US iShares MSCI Canada ETF 20241107 0 41.84 42.25 41.79 42.16 3051500 42.16 up down incorrect
EWD.US iShares MSCI Sweden ETF 20241107 0 40.66 40.94 40.61 40.88 166200 40.88 up up correct
EWG.US iShares MSCI Germany ETF 20241107 0 32.51 32.67 32.47 32.67 528800 32.67 up up correct
EWH.US iShares Inc. 20241107 0 18.44 18.58 18.35 18.44 2978600 18.44
EWI.US iShares MSCI Italy ETF 20241107 0 37.47 37.6 37.23 37.4 392000 37.4 down down correct
EWJ.US iShares MSCI Japan ETF 20241107 0 69.71 70.12 69.56 69.98 4614400 69.98 up up correct
EWK.US iShares MSCI Belgium ETF 20241107 0 19.87 19.89 19.8 19.83 6400 19.83 down down correct
EWL.US iShares MSCI Switzerland ETF 20241107 0 49.31 49.51 49.16 49.41 234300 49.41 up up correct
EWM.US iShares MSCI Malaysia ETF 20241107 0 25.08 25.17 25.06 25.17 223900 25.17 up up correct
EWN.US iShares MSCI Netherlands ETF 20241107 0 46.45 46.68 46.34 46.67 22200 46.67 up up correct
EWO.US iShares MSCI Austria ETF 20241107 0 21.72 21.85 21.66 21.72 7600 21.72
EWP.US iShares MSCI Spain ETF 20241107 0 33.52 33.6 33.31 33.44 448100 33.44 down down correct
EWQ.US iShares MSCI France ETF 20241107 0 37.92 38.19 37.84 38.14 260500 38.14 up up correct
EWS.US iShares MSCI Singapore ETF 20241107 0 22.22 22.35 22.12 22.24 602200 22.24 up up correct
EWT.US iShares MSCI Taiwan ETF 20241107 0 56.33 56.73 56.28 56.65 3048200 56.65 up up correct
EWU.US iShares MSCI United Kingdom ETF 20241107 0 35.85 35.95 35.76 35.94 779600 35.94 up down incorrect
EWV.US ProShares UltraShort MSCI Japan 20241107 0 40.2 40.28 39.845 39.9353 2372 39.9353 down down correct
EWW.US iShares MSCI Mexico ETF 20241107 0 53.2 54 52.98 53.7 4278600 53.7 up down incorrect
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20241107 0 62.87 63.22 62.84 63.09 34100 63.09 up up correct
EWY.US iShares MSCI South Korea ETF 20241107 0 60.33 60.76 60.22 60.72 3395700 60.72 up down incorrect
EWZ.US iShares MSCI Brazil ETF 20241107 0 28.63 28.63 28.03 28.25 29784200 28.25 down down correct
EXI.US iShares Global Industrials ETF 20241107 0 151.01 151.58 150.2 150.71 55900 150.71 down down correct
EZA.US iShares MSCI South Africa ETF 20241107 0 50.31 50.7 50.22 50.57 95300 50.57 up up correct
EZJ.US ProShares Ultra MSCI Japan 20241107 0 39.58 39.8 39.43 39.45 3000 39.45 down up incorrect
EZM.US WisdomTree U.S. MidCap Earnings Fund 20241107 0 66.04 66.32 65.56 65.71 16000 65.71 down down correct
FAN.US First Trust Global Wind Energy ETF 20241107 0 16.22 16.26 16.09 16.14 100700 16.14 down down correct
FAS.US Direxion Shares ETF Trust 20241107 0 163.7 164.05 156.46 157.67 1140600 157.67 down down correct
FAZ.US Direxion Shares ETF Trust 20241107 0 6 6.265 5.995 6.23 11707190 6.23 up up correct
FBND.US Fidelity Total Bond ETF 20241107 0 45.4 45.66 45.4 45.61 2726700 45.61 up up correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20241107 0 177.88 178.87 177.58 178.1 21100 178.1 up up correct
FCG.US First Trust Natural Gas ETF 20241107 0 25.06 25.07 24.79 24.91 801800 24.91 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20241107 0 58.19 58.93 58.19 58.78 153300 58.78 up up correct
FCOR.US Fidelity Merrimack Street Trust 20241107 0 46.93 47.47 46.92 47.47 80200 47.47 up down incorrect
FDD.US First Trust Exchange 20241107 0 11.9 11.91 11.82 11.87 36500 11.87 down down correct
FDHY.US Fidelity High Yield Factor ETF 20241107 0 48.97 48.99 48.81 48.99 56000 48.99 up down incorrect
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20241107 0 92.3 93.65 92.3 93.27 301000 93.27 up up correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20241107 0 42.89 42.89 42.44 42.51 383500 42.51 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20241107 0 62.09 62.28 61.982 62.2 73700 62.2 up up correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20241107 0 70.51 70.51 69.56 69.56 4900 69.56 down up incorrect
FDMO.US Fidelity Momentum Factor ETF 20241107 0 70.14 70.915 70.14 70.83 66400 70.83 up up correct
FDN.US First Trust Exchange 20241107 0 232.47 236.29 232.47 235.51 1207500 235.51 up up correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20241107 0 53.21 53.25 53.04 53.135 13700 53.135 down down correct
FDVV.US Fidelity High Dividend ETF 20241107 0 51.83 51.894 51.66 51.82 730500 51.82 down down correct
FDWM.US Fidelity Covington Trust 20241107 0 23.611 23.641 23.611 23.641 600 23.641 up up correct
FEDL.US FEDL 20241107 0 52.435 52.435 52.435 52.435 100 52.435
FEDM.US FEDM 20241107 0 50.948 50.948 50.948 50.948 100 50.948
FEIG.US FEIG 20241107 0 41.11 41.266 41.11 41.266 1900 41.266 up up correct
FENY.US Fidelity MSCI Energy Index ETF 20241107 0 25.74 25.76 25.46 25.69 689900 25.69 down down correct
FEU.US SPDR STOXX Europe 50 ETF 20241107 0 42 42.14 41.92 42.13 153900 42.13 up up correct
FEUS.US FEUS 20241107 0 66.86 66.86 66.729 66.729 3800 66.729 down down correct
FEZ.US SPDR EURO STOXX 50 ETF 20241107 0 50.03 50.34 49.89 50.28 1853100 50.28 up up correct
FFTY.US Innovator ETFs Trust 20241107 0 29.14 29.4 29.04 29.17 86200 29.17 up up correct
FFIU.US Fieldstone UVA Unconstrained Medium 20241107 0 21.84 21.93 21.765 21.881 3478 21.881 up up correct
FFND.US Northern Lights Fund Trust II 20241107 0 25.25 25.613 25.25 25.613 1500 25.613 up down incorrect
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20241107 0 23.78 23.83 23.7 23.77 32700 23.77 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20241107 0 70.93 71.12 70.64 71 150600 71 up up correct
FIDI.US Fidelity International High Dividend ETF 20241107 0 20.79 20.79 20.63 20.694 26500 20.694 down down correct
FIDU.US Fidelity Covington Trust 20241107 0 76.07 76.07 75.43 75.57 73300 75.57 down down correct
FIGB.US Fidelity Investment Grade Bond ETF 20241107 0 42.53 43.03 42.53 42.952 53200 42.952 up up correct
FILL.US iShares MSCI Global Energy Producers ETF 20241107 0 25.34 25.34 25.12 25.27 21200 25.27 down down correct
FISK.US Empire State Realty OP L.P 20241107 0 10.89 10.98 10.81 10.98 1300 10.98 up up correct
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20241107 0 25.74 25.83 25.7 25.81 43900 25.81 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20241107 0 66.25 66.25 65.72 66 9300 66 down up incorrect
FIVA.US Fidelity International Value Factor ETF 20241107 0 25.79 25.95 25.75 25.89 40200 25.89 up up correct
FIW.US First Trust Exchange 20241107 0 111.1 111.21 109.91 110.18 57100 110.18 down down correct
FLAU.US Franklin FTSE Australia ETF 20241107 0 31.334 31.334 31.334 31.334 200 31.334
FLAX.US Franklin FTSE Asia ex Japan ETF 20241107 0 24.767 24.767 24.767 24.767 300 24.767
FLBR.US Franklin FTSE Brazil ETF 20241107 0 17.38 17.38 17.04 17.157 17200 17.157 down down correct
FLCA.US Franklin Templeton ETF Trust 20241107 0 37.98 38.38 37.98 38.23 24500 38.23 up down incorrect
FLCB.US Franklin Templeton ETF Trust 20241107 0 21.28 21.37 21.27 21.35 224100 21.35 up up correct
FLCH.US Franklin FTSE China ETF 20241107 0 20.51 20.79 20.47 20.65 109300 20.65 up up correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20241107 0 21.4 21.51 21.39 21.485 40500 21.485 up up correct
FLEE.US Franklin FTSE Europe ETF 20241107 0 29.34 29.427 29.32 29.427 1600 29.427 up up correct
FLGB.US Franklin FTSE United Kingdom ETF 20241107 0 27.58 27.71 27.504 27.63 650200 27.63 up up correct
FLGR.US Franklin FTSE Germany ETF 20241107 0 25.49 25.58 25.41 25.528 2400 25.528 up up correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20241107 0 20.35 20.39 20.33 20.38 48100 20.38 up up correct
FLHK.US Franklin FTSE Hong Kong ETF 20241107 0 18.94 19.039 18.916 19.039 15000 19.039 up down incorrect
FLIN.US Franklin FTSE India ETF 20241107 0 39.48 39.551 39.28 39.55 706500 39.55 up up correct
FLJH.US Franklin Templeton ETF Trust 20241107 0 31.83 31.93 31.712 31.892 12200 31.892 up up correct
FLJP.US Franklin FTSE Japan ETF 20241107 0 29.57 29.728 29.49 29.68 988200 29.68 up up correct
FLKR.US Franklin FTSE South Korea ETF 20241107 0 19.98 20.149 19.98 20.11 15500 20.11 up up correct
FLLA.US Franklin FTSE Latin America ETF 20241107 0 20.02 20.08 19.9 19.94 5200 19.94 down down correct
FLLV.US Franklin Templeton ETF Trust 20241107 0 59.06 59.06 58.4482 58.4482 7228 58.4482 down up incorrect
FLMB.US Franklin Liberty Federal Tax 20241107 0 23.821 23.93 23.821 23.895 29800 23.895 up down incorrect
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20241107 0 24.5 24.54 24.38 24.45 124800 24.45 down down correct
FLMX.US Franklin FTSE Mexico ETF 20241107 0 26.35 26.63 26.28 26.53 25200 26.53 up up correct
FLRG.US Fidelity Covington Trust 20241107 0 35.28 35.37 35.171 35.291 25900 35.291 up up correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20241107 0 30.76 30.76 30.74 30.74 607800 30.74 down down correct
FLRT.US Pacer Funds Trust 20241107 0 47.65 47.68 47.61 47.68 68500 47.68 up up correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20241107 0 36.2 36.26 36.2 36.26 1600 36.26 up up correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20241107 0 23.99 24.13 23.9 24.032 6400 24.032 up up correct
FLSW.US Franklin FTSE Switzerland ETF 20241107 0 34.17 35.1 34.16 34.241 110600 34.241 up up correct
FLTB.US Fidelity Merrimack Street Trust 20241107 0 49.57 49.84 49.57 49.76 15700 49.76 up up correct
FLTR.US VanEck Vectors ETF Trust 20241107 0 25.43 25.44 25.42 25.44 743500 25.44 up down incorrect
FLTW.US Franklin FTSE Taiwan ETF 20241107 0 50.53 50.94 50.51 50.84 164400 50.84 up up correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20241107 0 24.81 24.83 24.81 24.83 1600 24.83 up up correct
FM.US iShares MSCI Frontier and Select EM ETF 20241107 0 27.62 27.66 27.59 27.6 39400 27.6 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20241107 0 54.44 54.68 54.38 54.49 50200 54.49 up down incorrect
FMF.US First Trust Managed Futures Strategy Fund 20241107 0 47.14 47.59 47.14 47.46 24300 47.46 up up correct
FMNY.US First Trust Exchange 20241107 0 26.69 26.765 26.69 26.765 200 26.765 up up correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20241107 0 13.56 13.56 13.43 13.432 3000 13.432 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20241107 0 70.49 70.49 69.22 69.4 219400 69.4 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20241107 0 31.52 31.69 31.33 31.44 604800 31.44 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20241107 0 24.25 24.28 24.16 24.22 104800 24.22 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20241107 0 36.3 36.52 36.28 36.45 117700 36.45 up up correct
FNGS.US MicroSectors FANG+ ETN 20241107 0 53.09 54.11 53.06 53.96 123600 53.96 up up correct
FNDE.US Schwab Strategic Trust 20241107 0 32.4 32.63 32.34 32.54 627000 32.54 up up correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20241107 0 35.95 36.14 35.91 36.08 1087600 36.08 up up correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20241107 0 24.64 24.69 24.58 24.62 1362200 24.62 down down correct
FNGD.US MicroSectors FANG+ Index 20241107 0 17.21 17.23 16.17 16.35 3157800 16.35 down down correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20241107 0 161.26 167.21 161.01 166.37 17900 166.37 up up correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20241107 0 81.46 84.811 81.46 84.323 23300 84.323 up up correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20241107 0 496 525.79 494.45 523.2 1023800 523.2 up up correct
FORH.US ETF Opportunities Trust 20241107 0 22.75 23.028 22.75 23.028 600 23.028 up up correct
FOVL.US iShares Trust 20241107 0 72.328 72.328 72.007 72.007 400 72.007 down down correct
FPE.US First Trust Preferred Securities and Income ETF 20241107 0 17.96 18.01 17.94 18.01 1835100 18.01 up up correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20241107 0 18.84 18.84 18.78 18.82 530100 18.82 down up incorrect
FPX.US First Trust US Equity Opportunities ETF 20241107 0 119.92 121.76 119.92 121.71 15200 121.71 up up correct
FQAL.US Fidelity Quality Factor ETF 20241107 0 67.05 67.46 67.05 67.29 19400 67.29 up up correct
FREL.US Fidelity Covington Trust 20241107 0 28.36 28.68 28.33 28.62 175200 28.62 up up correct
FRI.US First Trust S&P REIT Index Fund 20241107 0 28.82 29.1 28.82 29.06 249300 29.06 up up correct
FRTY.US Alger Mid Cap 40 ETF 20241107 0 18.73 18.84 18.67 18.786 12600 18.786 up up correct
FSEC.US Fidelity Investment Grade Securitized ETF 20241107 0 42.916 43.14 42.916 43.14 205100 43.14 up down incorrect
FSIG.US First Trust Exchange 20241107 0 18.96 19.01 18.95 19 272600 19 up up correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20241107 0 19.89 19.89 19.854 19.89 45200 19.89
FSMD.US Fidelity Covington Trust 20241107 0 44.05 44.05 43.599 43.67 195100 43.67 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20241107 0 49.74 50.08 49.67 49.83 131300 49.83 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20241107 0 183.76 186.11 183.6 186.01 282200 186.01 up up correct
FTSD.US Franklin ETF Trust 20241107 0 90.3 90.45 90.3 90.39 10500 90.39 up up correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20241107 0 20.08 20.09 20.07 20.08 17300 20.08
FUTY.US Fidelity MSCI Utilities Index ETF 20241107 0 50.19 50.47 49.78 50.03 283600 50.03 down down correct
FVAL.US Fidelity Value Factor ETF 20241107 0 63.26 63.54 63.26 63.33 28100 63.33 up up correct
FVD.US First Trust Value Line Dividend Index Fund 20241107 0 45.89 45.98 45.68 45.75 617800 45.75 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20241107 0 65.97 66.2 65.93 66.2 29300 66.2 up up correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20241107 0 124.68 125.08 124.51 124.76 4200 124.76 up up correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20241107 0 70.47 70.6 70.44 70.52 29100 70.52 up down incorrect
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20241107 0 64.64 65.43 64.64 65.08 32600 65.08 up up correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20241107 0 99.6 99.84 99.41 99.68 22900 99.68 up up correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20241107 0 101.61 101.95 101.56 101.87 19900 101.87 up up correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20241107 0 67.72 68.08 67.72 67.8 22400 67.8 up up correct
FXH.US First Trust Health Care AlphaDEX Fund 20241107 0 110.16 111.14 110.16 110.79 73000 110.79 up up correct
FXI.US iShares Trust 20241107 0 33.09 33.62 32.96 33.42 120391100 33.42 up up correct
FXL.US First Trust Technology AlphaDEX Fund 20241107 0 149.76 151.19 149.76 150.95 27800 150.95 up up correct
FXN.US First Trust Energy AlphaDEX Fund 20241107 0 17.28 17.28 17.04 17.11 1001000 17.11 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20241107 0 56.55 56.55 55.62 55.68 71600 55.68 down down correct
FXP.US ProShares UltraShort FTSE China 50 20241107 0 16.61 16.64 15.99 16.21 27100 16.21 down down correct
FXU.US First Trust Utilities AlphaDEX Fund 20241107 0 38.39 38.49 38.06 38.22 70600 38.22 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20241107 0 60.2 60.48 60.17 60.45 179700 60.45 up up correct
FXZ.US First Trust Exchange 20241107 0 67.67 67.67 66.85 66.85 17200 66.85 down down correct
GAL.US SPDR SSgA Global Allocation ETF 20241107 0 45.44 45.7 45.44 45.7 11900 45.7 up up correct
GAMR.US ETF Managers Trust 20241107 0 65.48 68.175 65.47 68.175 3100 68.175 up up correct
GBIL.US Goldman Sachs Access Treasury 0 20241107 0 99.92 99.92 99.9 99.91 1100300 99.91 down down correct
GBLD.US Invesco MSCI Green Building ETF 20241107 0 17.24 17.385 17.24 17.382 21800 17.382 up up correct
GCC.US WisdomTree Continuous Commodity Index Fund 20241107 0 18.74 18.96 18.69 18.96 16100 18.96 up up correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20241107 0 40.89 41.0884 40.81 40.99 49230 40.99 up up correct
GDMA.US Alpha Architect ETF Trust 20241107 0 32.38 32.86 32.38 32.86 3500 32.86 up up correct
GDOC.US Goldman Sachs ETF Trust 20241107 0 34.27 34.27 34.253 34.253 100 34.253 down down correct
GDX.US VanEck Vectors Gold Miners ETF 20241107 0 39 39.8 38.73 39.57 26922000 39.57 up up correct
GDXD.US MicroSectors Gold Miners 20241107 0 12.68 13.12 11.99 12.21 1126000 12.21 down up incorrect
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20241107 0 49.36 50.57 48.98 50.32 5697700 50.32 up up correct
GLD.US SPDR Gold Trust 20241107 0 248.29 250.24 248.12 249.65 8821400 249.65 up up correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20241107 0 43.91 45.77 42.171 45.05 1433100 45.05 up up correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20241107 0 34.61 35.04 34.61 34.99 95800 34.99 up up correct
GGRW.US Gabelli ETFs Trust 20241107 0 29.88 30.001 29.814 30.001 900 30.001 up up correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20241107 0 44.99 45.149 44.94 45.149 23400 45.149 up down incorrect
GIGB.US Goldman Sachs ETF Trust 20241107 0 45.8 46.087 45.8 46.02 81400 46.02 up up correct
GII.US SPDR S&P Global Infrastructure ETF 20241107 0 61.24 61.67 61.2 61.55 25900 61.55 up up correct
GINN.US Goldman Sachs Innovate Equity ETF 20241107 0 63.13 63.56 63.13 63.43 4300 63.43 up up correct
GLDM.US World Gold Trust 20241107 0 53.27 53.68 53.23 53.57 3780000 53.57 up up correct
GLDX.US USCF ETF Trust 20241107 0 30.31 30.34 30.2401 30.3232 9014 30.3232 up down incorrect
GLIN.US VanEck Vectors ETF Trust 20241107 0 52.5 52.67 51.8 52.4 39800 52.4 down down correct
GLL.US ProShares Trust II 20241107 0 16.72 16.73 16.46 16.53 289100 16.53 down down correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20241107 0 32.43 32.57 32.35 32.505 8800 32.505 up up correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20241107 0 115.62 116.49 115.42 116.24 35500 116.24 up up correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20241107 0 123.25 124.42 123.25 124.29 6500 124.29 up up correct
GNR.US SPDR S&P Global Natural Resources ETF 20241107 0 56.8 56.97 56.52 56.73 214700 56.73 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20241107 0 21.99 22.34 21.66 22.24 32900 22.24 up up correct
GOEX.US Global X Funds 20241107 0 33.29 33.7617 32.8601 33.7617 6078 33.7617 up up correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20241107 0 60.31 60.83 60.31 60.71 15600 60.71 up up correct
GREI.US Goldman Sachs ETF Trust 20241107 0 35.484 35.484 35.484 35.484 100 35.484
GREK.US Global X MSCI Greece ETF 20241107 0 40.2 40.4 39.95 40.18 40000 40.18 down up incorrect
GRN.US iPath Series B Carbon ETN 20241107 0 25.99 26.45 25.78 26.45 3500 26.45 up up correct
GRNB.US VanEck Vectors ETF Trust 20241107 0 23.91 24.04 23.91 24.002 11900 24.002 up up correct
GSEU.US Goldman Sachs ETF Trust 20241107 0 36.4 36.596 36.4 36.576 55900 36.576 up up correct
GSFP.US Goldman Sachs Future Planet Equity ETF 20241107 0 32.35 32.42 31.78 32.42 1300 32.42 up down incorrect
GSG.US iShares S&P GSCI Commodity 20241107 0 21.4 21.64 21.32 21.55 96600 21.55 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20241107 0 34.83 35.019 34.785 34.95 283900 34.95 up down incorrect
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20241107 0 47.051 47.12 47.03 47.101 4300 47.101 up up correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20241107 0 38.78 38.89 38.58 38.88 20100 38.88 up up correct
GSLC.US Goldman Sachs ETF Trust 20241107 0 117.25 117.92 117.068 117.74 176800 117.74 up up correct
GSPY.US Gotham Enhanced 500 ETF 20241107 0 32.73 32.83 32.71 32.78 6500 32.78 up up correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20241107 0 74.56 74.861 74.12 74.125 22300 74.125 down down correct
GSY.US Invesco Ultra Short Duration ETF 20241107 0 50.16 50.17 50.16 50.17 360800 50.17 up up correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20241107 0 32.85 33.27 32.85 33.27 24300 33.27 up up correct
GTO.US Invesco Total Return Bond ETF 20241107 0 46.93 47.13 46.93 47.1 207900 47.1 up up correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20241107 0 40.5 40.58 40.28 40.5 1095900 40.5
GURU.US Global X Guru Index ETF 20241107 0 51.18 51.56 51.18 51.5 1300 51.5 up up correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20241107 0 31.37 31.37 30.61 31.02 1058000 31.02 down up incorrect
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20241107 0 126.85 126.85 126.25 126.591 5900 126.591 down up incorrect
GWX.US SPDR S&P International Small Cap ETF 20241107 0 32.57 32.82 32.55 32.71 26200 32.71 up up correct
GXC.US SPDR Index Shares Funds 20241107 0 83.98 85.2 83.64 84.79 54100 84.79 up up correct
GXG.US Global X MSCI Colombia ETF 20241107 0 23.48 23.48 23.25 23.44 17900 23.44 down up incorrect
GYLD.US Arrow Dow Jones Global Yield ETF 20241107 0 13.01 13.09 13.01 13.06 2200 13.06 up down incorrect
HACK.US ETF Series Solutions 20241107 0 73.59 74.05 73.215 73.84 150000 73.84 up up correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20241107 0 28.13 28.487 28.13 28.233 3000 28.233 up up correct
HAP.US VanEck Vectors Natural Resources ETF 20241107 0 51.38 51.6 51.36 51.54 4100 51.54 up up correct
HAUZ.US DBX ETF Trust 20241107 0 21.54 21.7 21.54 21.7 105300 21.7 up up correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20241107 0 33.14 33.2 33.13 33.185 5200 33.185 up up correct
HCOM.US Hawaiian Telcom Holdco Inc 20241107 0 15.12 15.204 15.12 15.204 300 15.204 up up correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20241107 0 25.67 25.72 25.55 25.7 225300 25.7 up up correct
HDG.US ProShares Hedge Replication ETF 20241107 0 50.5 50.52 50.45 50.45 1300 50.45 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20241107 0 17.38 17.38 17.12 17.19 134200 17.19 down down correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20241107 0 15.89 15.89 14.512 14.512 700 14.512 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20241107 0 30.15 30.22 30.06 30.194 1700 30.194 up down incorrect
HDRO.US ETF Series Solutions 20241107 0 32.54 32.85 32.54 32.544 9100 32.544 up up correct
HDV.US iShares Core High Dividend ETF 20241107 0 119.38 119.42 118.77 118.85 275400 118.85 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20241107 0 43.87 43.98 43.75 43.96 131300 43.96 up up correct
HEQT.US Simplify Exchange Traded Funds 20241107 0 29.73 29.73 29.57 29.66 71000 29.66 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20241107 0 42.87 43.02 42.79 42.94 31400 42.94 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20241107 0 35.83 35.99 35.73 35.897 30400 35.897 up up correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20241107 0 26.98 27.07 26.87 27.023 107300 27.023 up up correct
HHH.US ETF Managers Trust 20241107 0 82.38 84.12 82.27 83.82 279779 83.82 up up correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20241107 0 47.43 48.635 47.43 48.4 61900 48.4 up up correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20241107 0 17.69 17.692 17.23 17.35 144700 17.35 down down correct
HIPS.US GraniteShares HIPS US High Income ETF 20241107 0 12.97 12.99 12.79 12.943 61000 12.943 down up incorrect
HKND.US Humankind Benefit Corporation 20241107 0 33.36 33.365 33.311 33.311 5300 33.311 down up incorrect
HLGE.US Hartford Longevity Economy ETF 20241107 0 32.691 32.691 32.691 32.691 100 32.691
HMOP.US Hartford Municipal Opportunities ETF 20241107 0 38.55 38.82 38.535 38.675 24000 38.675 up up correct
HOMZ.US ETF Series Solutions 20241107 0 49.201 49.5 49.201 49.268 3800 49.268 up up correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20241107 0 32.43 32.51 32.405 32.491 7800 32.491 up up correct
HTAB.US Hartford Exchange 20241107 0 19.28 19.43 19.28 19.4 76500 19.4 up down incorrect
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20241107 0 30.04 30.07 29.76 29.814 10800 29.814 down down correct
HTRB.US Hartford Total Return Bond ETF 20241107 0 33.76 33.91 33.74 33.89 205000 33.89 up up correct
HTUS.US Exchange Traded Concepts Trust 20241107 0 44.9 45.87 44.9 45.752 11500 45.752 up up correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20241107 0 38.565 38.655 38.541 38.585 3800 38.585 up down incorrect
HYBB.US iShares BB Rated Corporate Bond ETF 20241107 0 46.45 46.72 46.45 46.666 50500 46.666 up up correct
HYDW.US DBX ETF Trust 20241107 0 46.613 46.71 46.613 46.696 5000 46.696 up up correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20241107 0 19.54 19.69 19.54 19.69 206000 19.69 up up correct
HYG.US iShares Trust 20241107 0 79.3 79.7 79.25 79.67 51325800 79.67 up up correct
HYGH.US iShares U.S. ETF Trust 20241107 0 86.35 87.05 86.3201 86.93 50203 86.93 up up correct
HYGV.US FlexShares Trust 20241107 0 41.15 41.33 41.14 41.33 124400 41.33 up up correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20241107 0 36.41 36.585 36.39 36.58 1378300 36.58 up up correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20241107 0 25.66 25.66 25.52 25.58 1616100 25.58 down down correct
HYS.US PIMCO 0 20241107 0 94.6 94.85 94.5 94.8 181400 94.8 up down incorrect
HYTR.US CP High Yield Trend ETF 20241107 0 22.06 22.088 22.04 22.08 1800 22.08 up up correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20241107 0 42.42 42.432 42.42 42.432 500 42.432 up up correct
IAI.US iShares U.S. Broker 20241107 0 144.69 144.97 143.69 143.93 144000 143.93 down down correct
IAK.US iShares U.S. Insurance ETF 20241107 0 131.23 131.23 129.55 129.85 42600 129.85 down up incorrect
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20241107 0 27.41 27.5 27.405 27.455 4600 27.455 up up correct
IAT.US iShares U.S. Regional Banks ETF 20241107 0 54.51 54.54 53.2 53.44 598700 53.44 down down correct
IAU.US iShares Gold Trust 20241107 0 50.76 51.16 50.73 51.06 4299600 51.06 up up correct
IAUM.US iShares® Gold Trust Micro 20241107 0 26.82 27.03 26.805 26.97 2408600 26.97 up up correct
IBD.US Northern Lights Fund Trust IV 20241107 0 23.64 23.78 23.51 23.65 29400 23.65 up down incorrect
IBDP.US iShares iBonds Dec 2024 Term Corporate ETF 20241107 0 25.12 25.13 25.12 25.13 530800 25.13 up up correct
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20241107 0 25.04 25.04 25.03 25.04 458700 25.04
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20241107 0 24.08 24.1 24.06 24.1 1385000 24.1 up up correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20241107 0 24.03 24.08 24.025 24.07 535900 24.07 up up correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20241107 0 25.06 25.13 25.05 25.11 555000 25.11 up up correct
IBDU.US iShares Trust 20241107 0 22.97 23.04 22.95 23.04 1261400 23.04 up up correct
IBDV.US iShares Trust 20241107 0 21.53 21.625 21.52 21.61 1191500 21.61 up up correct
IBDW.US iShares Trust 20241107 0 20.56 20.687 20.53 20.67 438300 20.67 up up correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20241107 0 29.81 29.81 29.5 29.63 61500 29.63 down down correct
IBUY.US Amplify Online Retail ETF 20241107 0 64.87 66.08 64.87 65.418 23100 65.418 up up correct
IDAT.US Ishares Trust 20241107 0 32.79 33.101 32.79 33.101 500 33.101 up up correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20241107 0 68.11 68.47 67.985 68.39 585900 68.39 up up correct
IDHQ.US Invesco S&P International Developed Quality ETF 20241107 0 30 30.18 29.91 30.16 49900 30.16 up up correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20241107 0 29.28 29.36 29.14 29.27 31600 29.27 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20241107 0 41.99 42.25 41.99 42.25 33100 42.25 up up correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20241107 0 25.27 25.48 25.24 25.37 36300 25.37 up up correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20241107 0 30.44 30.59 30.37 30.5 19300 30.5 up up correct
IDRV.US iShares Trust 20241107 0 30.2 30.788 30.2 30.6 30800 30.6 up up correct
IDU.US iShares U.S. Utilities ETF 20241107 0 99.39 99.92 98.76 99.19 62300 99.19 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20241107 0 16.45 16.55 16.45 16.48 93200 16.48 up up correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20241107 0 56.84 57.33 56.84 57.22 13294400 57.22 up down incorrect
IEUR.US iShares Core MSCI Europe ETF 20241107 0 57.43 57.68 57.32 57.59 853700 57.59 up down incorrect
IEV.US iShares Trust 20241107 0 55.04 55.3 54.98 55.23 414700 55.23 up up correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20241107 0 21.67 21.67 21.26 21.51 164100 21.51 down down correct
IFED.US IFED 20241107 0 40.945 40.945 40.945 40.945 100 40.945
IG.US Principal Exchange 20241107 0 20.75 20.85 20.721 20.85 25500 20.85 up up correct
IGBH.US iShares Interest Rate Hedged Long 20241107 0 24.47 24.4999 24.4601 24.495 31560 24.495 up up correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20241107 0 50.94 51.43 50.88 51.32 596300 51.32 up up correct
IGM.US iShares Expanded Tech Sector ETF 20241107 0 100.78 102.35 100.71 102.3 408700 102.3 up up correct
IHAK.US iShares Cybersecurity and Tech ETF 20241107 0 50.68 50.839 50.56 50.684 51300 50.684 up up correct
IHDG.US WisdomTree Trust 20241107 0 44.62 44.82 44.545 44.78 252300 44.78 up up correct
IHE.US iShares U.S. Pharmaceuticals ETF 20241107 0 68.73 69.72 68.5 69.51 41200 69.51 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20241107 0 54.44 54.79 54.31 54.7 87500 54.7 up up correct
IHI.US iShares U.S. Medical Devices ETF 20241107 0 59.78 59.83 59.27 59.55 539100 59.55 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20241107 0 21.01 21.08 21 21.08 75000 21.08 up up correct
IIGD.US Invesco Investment Grade Defensive ETF 20241107 0 24.36 24.43 24.36 24.39 11200 24.39 up up correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20241107 0 31.91 32.01 31.87 31.943 8300 31.943 up up correct
IJH.US iShares Trust 20241107 0 65.7 66.02 65.47 65.61 9011100 65.61 down down correct
IJJ.US iShares S&P Mid 20241107 0 131.2 131.54 130.39 130.74 89700 130.74 down down correct
IJK.US iShares S&P Mid 20241107 0 96.31 96.75 95.96 96.23 238100 96.23 down down correct
IJR.US iShares Core S&P Small 20241107 0 124.09 124.77 123.1 123.53 5039900 123.53 down down correct
IJS.US iShares S&P Small 20241107 0 115.29 115.98 114.33 114.74 426800 114.74 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20241107 0 28.49 28.62 28.49 28.598 3500 28.598 up up correct
ILCB.US iShares Morningstar U.S. Equity ETF 20241107 0 82.09 82.6 82.09 82.43 34500 82.43 up up correct
ILCG.US iShares Morningstar Growth ETF 20241107 0 88.63 89.56 88.63 89.45 67900 89.45 up up correct
ILCV.US iShares Morningstar Value ETF 20241107 0 83.92 83.93 83.75 83.83 37200 83.83 down down correct
ILDR.US First Trust Exchange 20241107 0 26.12 26.34 26.12 26.303 800 26.303 up up correct
ILF.US iShares Latin America 40 ETF 20241107 0 25.22 25.41 25.09 25.21 548200 25.21 down down correct
ILTB.US iShares Trust 20241107 0 50.1 50.69 50.04 50.44 50300 50.44 up down incorrect
IMCB.US iShares Morningstar Mid 20241107 0 79.14 79.3 79.04 79.14 12800 79.14
IMCG.US iShares Morningstar Mid 20241107 0 76.93 77.33 76.82 77.1 260300 77.1 up up correct
IMTB.US iShares Core 5 20241107 0 42.8 43.096 42.8 43.096 448700 43.096 up up correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20241107 0 39.14 39.34 39.09 39.3 171000 39.3 up down incorrect
INCO.US Columbia India Consumer ETF 20241107 0 68.27 68.4 67.91 68.26 79300 68.26 down down correct
INDF.US Exchange Traded Concepts Trust 20241107 0 38.8 38.99 38.8 38.9691 3125 38.9691 up up correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20241107 0 66.11 66.11 65.33 66.02 40200 66.02 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20241107 0 38.86 39.12 38.83 38.998 15868 38.998 up up correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20241107 0 40.85 41.529 40.8 41.4 229900 41.4 up up correct
INKM.US SSGA Active Trust 20241107 0 32.37 32.43 32.37 32.43 600 32.43 up down incorrect
INMU.US BlackRock Intermediate Muni Income Bond ETF 20241107 0 23.62 23.62 23.58 23.59 6500 23.59 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20241107 0 30.29 30.42 30.206 30.42 60200 30.42 up down incorrect
IOCT.US Innovator ETFs Trust 20241107 0 29.93 30.09 29.93 30.09 14300 30.09 up down incorrect
IOO.US iShares Global 100 ETF 20241107 0 100.93 101.72 100.93 101.6 332100 101.6 up up correct
IPAC.US iShares Core MSCI Pacific ETF 20241107 0 64.36 64.729 64.27 64.65 49500 64.65 up up correct
IPAY.US ETF Series Solutions 20241107 0 57.08 57.27 56.96 57.13 27600 57.13 up down incorrect
IPO.US Renaissance IPO ETF 20241107 0 45.84 46.53 45.75 46.31 20200 46.31 up up correct
IPOS.US Renaissance International IPO ETF 20241107 0 12.47 12.506 12.4 12.506 2300 12.506 up up correct
IQDE.US FlexShares International Quality Dividend Defensive Index Fund 20241107 0 22.4 22.5 22.4 22.5 1400 22.5 up up correct
IQDF.US FlexShares International Quality Dividend Index Fund 20241107 0 25.54 25.71 25.53 25.69 74800 25.69 up up correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20241107 0 30.13 30.33 30.13 30.28 21900 30.28 up up correct
IQIN.US IQ 500 International ETF 20241107 0 33.64 33.73 33.55 33.73 12500 33.73 up up correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20241107 0 39.35 39.585 39.29 39.51 920800 39.51 up up correct
IQSI.US IQ Candriam ESG International Equity ETF 20241107 0 29.82 29.923 29.75 29.923 2900 29.923 up up correct
KBE.US SPDR S&P Bank ETF 20241107 0 60.53 60.55 58.97 59.2 3020100 59.2 down up incorrect
IQSU.US IQ Candriam ESG US Equity ETF 20241107 0 48.843 49.04 48.843 49.04 1200 49.04 up up correct
ISCB.US iShares Morningstar Small 20241107 0 62.63 62.63 62.17 62.17 2800 62.17 down down correct
ISCF.US iShares Trust 20241107 0 33.94 34.2 33.9 34.151 51400 34.151 up up correct
ISCG.US iShares Morningstar Small 20241107 0 52.32 52.45 51.86 52.28 48500 52.28 down down correct
ISCV.US iShares Morningstar Small 20241107 0 67.35 67.44 66.97 66.97 4200 66.97 down down correct
ISRA.US VanEck Vectors Israel ETF 20241107 0 40.91 41.03 40.91 41.03 1300 41.03 up up correct
ISWN.US Amplify ETF Trust 20241107 0 19 19.07 18.95 19.059 5200 19.059 up up correct
ITAN.US Alpha Architect ETF Trust 20241107 0 32.05 32.05 32 32.032 1500 32.032 down down correct
ITEQ.US BlueStar Israel Technology ETF 20241107 0 49.96 50.6 49.82 50.6 5600 50.6 up up correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20241107 0 130.66 131.37 130.53 131.09 965700 131.09 up up correct
IVE.US iShares Trust 20241107 0 201.52 201.52 200.24 200.6 410600 200.6 down down correct
IVES.US ETF Managers Trust 20241107 0 49.03 50.8937 49.03 50.8937 1749 50.8937 up up correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20241107 0 28.69 28.785 28.6 28.72 228200 28.72 up up correct
IVOG.US Vanguard S&P Mid 20241107 0 120.13 120.59 119.88 119.99 20500 119.99 down down correct
IVOL.US Krane Shares Trust 20241107 0 18.21 18.255 18.105 18.23 164000 18.23 up down incorrect
IVOO.US Vanguard Admiral Funds 20241107 0 111.36 111.73 110.85 111.08 113700 111.08 down down correct
IVOV.US Vanguard S&P Mid 20241107 0 101.79 101.89 101.23 101.31 9500 101.31 down down correct
IVV.US iShares Core S&P 500 ETF 20241107 0 596.01 599.54 595.92 598.51 3892800 598.51 up down incorrect
IVW.US iShares S&P 500 Growth ETF 20241107 0 99.85 100.97 99.82 100.83 2379600 100.83 up down incorrect
IWB.US iShares Russell 1000 ETF 20241107 0 326.13 328.2 326.13 327.59 1742600 327.59 up up correct
IWC.US iShares Micro 20241107 0 135.02 135.9 134.1 134.36 18600 134.36 down down correct
IWD.US iShares Russell 1000 Value ETF 20241107 0 194.98 195.14 193.92 194.34 1481300 194.34 down down correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20241107 0 42.414 42.414 42.414 42.414 100 42.414
IWF.US iShares Russell 1000 Growth ETF 20241107 0 392.94 397.67 392.88 397.32 1414000 397.32 up down incorrect
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20241107 0 47.753 47.753 47.753 47.753 100 47.753
IWL.US iShares Russell Top 200 ETF 20241107 0 145.54 146.48 145.54 146.29 52500 146.29 up up correct
IWM.US iShares Trust 20241107 0 236.89 238.49 235.4 236.38 34970300 236.38 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20241107 0 24.54 24.55 24.479 24.479 900 24.479 down down correct
IWN.US iShares Russell 2000 Value ETF 20241107 0 178.39 179.04 176.17 176.8 1003500 176.8 down down correct
IWO.US iShares Russell 2000 Growth ETF 20241107 0 305.96 308.62 305.34 306.89 1052700 306.89 up up correct
IWP.US iShares Russell Mid 20241107 0 127.73 128.56 127.53 128.35 725600 128.35 up up correct
IWR.US iShares Russell Mid 20241107 0 91.85 92.24 91.73 91.92 917200 91.92 up up correct
IWS.US iShares Russell Mid 20241107 0 136.05 136.24 135.49 135.81 202200 135.81 down down correct
IWV.US iShares Russell 3000 ETF 20241107 0 339.66 341.36 339.59 340.87 194100 340.87 up up correct
IWX.US iShares Russell Top 200 Value ETF 20241107 0 83.5 83.5 82.86 82.99 95400 82.99 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20241107 0 229.17 232.03 228.9 231.79 210100 231.79 up down incorrect
IXC.US iShares Global Energy ETF 20241107 0 41.95 42.15 41.68 42.03 1157100 42.03 up up correct
IXG.US iShares Global Financials ETF 20241107 0 99.59 99.85 98.68 98.87 19400 98.87 down up incorrect
IXJ.US iShares Global Healthcare ETF 20241107 0 93.46 93.98 93.35 93.91 225800 93.91 up up correct
IXN.US iShares Global Tech ETF 20241107 0 84.05 85.12 84.01 85.02 128400 85.02 up up correct
IXP.US iShares Global Comm Services ETF 20241107 0 96.37 97.52 96.37 97.49 11800 97.49 up up correct
IYC.US iShares U.S. Consumer Services ETF 20241107 0 91.9 92.9 91.9 92.67 41600 92.67 up up correct
IYE.US iShares U.S. Energy ETF 20241107 0 49.17 49.17 48.65 49.09 212900 49.09 down down correct
IYF.US iShares U.S. Financials ETF 20241107 0 114.17 114.17 112.24 112.52 519500 112.52 down down correct
IYG.US iShares U.S. Financial Services ETF 20241107 0 79.26 79.26 77.9 78.06 105400 78.06 down down correct
IYH.US iShares U.S. Healthcare ETF 20241107 0 62.8 62.95 62.52 62.86 219400 62.86 up up correct
IYK.US iShares U.S. Consumer Goods ETF 20241107 0 68.35 68.54 68.02 68.02 78400 68.02 down down correct
IYM.US iShares U.S. Basic Materials ETF 20241107 0 149.85 150 149.27 149.42 14000 149.42 down up incorrect
IYR.US iShares U.S. Real Estate ETF 20241107 0 97.63 98.57 97.34 98.28 7768300 98.28 up up correct
IYW.US iShares U.S. Technology ETF 20241107 0 159.22 161.38 159.18 161.25 526200 161.25 up up correct
IYY.US iShares Dow Jones U.S. ETF 20241107 0 144.99 145.71 144.95 145.49 34700 145.49 up up correct
JAAA.US Janus Detroit Street Trust 20241107 0 50.72 50.74 50.7 50.74 3681600 50.74 up up correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20241107 0 45.43 45.9 45.43 45.85 67984 45.85 up up correct
JCTR.US J.P. Morgan Exchange 20241107 0 80.87 80.87 80.732 80.732 200 80.732 down down correct
JDIV.US JPMorgan U.S. Dividend ETF 20241107 0 48.2 48.305 48.2 48.305 200 48.305 up up correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20241107 0 25.28 25.89 24.24 24.48 824600 24.48 down down correct
JEPI.US J.P. Morgan Exchange 20241107 0 59.7 59.75 59.6 59.67 4734800 59.67 down down correct
JETS.US U.S. Global Jets ETF 20241107 0 24.38 24.575 24.15 24.15 3575400 24.15 down down correct
JFWD.US Jacob Funds Inc. 20241107 0 11.658 11.658 11.658 11.658 200 11.658
JHCB.US John Hancock Exchange 20241107 0 21.36 21.42 21.36 21.42 1800 21.42 up up correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20241107 0 28.09 28.23 28.08 28.19 4600 28.19 up up correct
JHMB.US John Hancock Exchange 20241107 0 21.69 21.755 21.69 21.75 7700 21.75 up up correct
JHMD.US John Hancock Multifactor Developed International ETF 20241107 0 33.9 34.07 33.855 34.022 43500 34.022 up up correct
JHML.US John Hancock Multifactor Large Cap ETF 20241107 0 71.87 72.09 71.76 71.96 16200 71.96 up up correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20241107 0 62.9 63.09 62.66 62.81 372500 62.81 down down correct
JHMU.US John Hancock Exchange 20241107 0 26.31 26.31 26.305 26.305 300 26.305 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20241107 0 42.44 42.65 42.22 42.28 44900 42.28 down down correct
JIG.US J.P. Morgan Exchange 20241107 0 66.24 66.45 66.164 66.418 4200 66.418 up up correct
JIGB.US J.P. Morgan Exchange 20241107 0 45.52 45.69 45.52 45.656 4370 45.656 up up correct
JKD.US iShares Morningstar U.S. Equity ETF 20241107 0 82.09 82.5952 82.09 82.43 34478 82.43 up up correct
JKE.US iShares Morningstar Growth ETF 20241107 0 88.63 89.56 88.63 89.45 67875 89.45 up up correct
JKF.US iShares Morningstar Value ETF 20241107 0 83.92 83.9301 83.75 83.828 37174 83.828 down down correct
JKG.US iShares Morningstar Mid 20241107 0 79.14 79.295 79.0375 79.1362 12841 79.1362 down down correct
JKJ.US iShares Morningstar Small 20241107 0 62.63 62.63 62.1678 62.1678 2760 62.1678 down down correct
JKK.US iShares Morningstar Small 20241107 0 52.32 52.445 51.86 52.28 48485 52.28 down down correct
JMBS.US Janus Henderson Mortgage 20241107 0 44.84 45.09 44.81 45.07 890600 45.07 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20241107 0 60.01 60.35 59.92 60.19 55800 60.19 up up correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20241107 0 96.42 96.89 96.38 96.86 5837100 96.86 up up correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20241107 0 48.54 49.88 46.8625 49.57 691968 49.57 up down incorrect
JOJO.US Tidal ETF Trust 20241107 0 14.29 14.32 14.28 14.32 5400 14.32 up up correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20241107 0 55.16 55.32 55.03 55.235 16800 55.235 up up correct
JPIE.US J.P. Morgan Exchange 20241107 0 45.65 45.77 45.65 45.75 394100 45.75 up down incorrect
JPIN.US JPMorgan Diversified Return International Equity ETF 20241107 0 57.36 57.57 57.21 57.485 15900 57.485 up down incorrect
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20241107 0 39.06 39.36 39.06 39.356 7300 39.356 up up correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20241107 0 107.53 107.89 107.3 107.517 22300 107.517 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20241107 0 50.69 50.782 50.23 50.46 41900 50.46 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20241107 0 121.1 121.389 120.924 121.065 5200 121.065 down down correct
JPXN.US iShares JPX 20241107 0 74.11 74.47 74.07 74.42 5100 74.42 up up correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20241107 0 58.32 58.63 58.3 58.56 334900 58.56 up up correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20241107 0 46.77 46.85 46.755 46.827 54900 46.827 up up correct
JSTC.US Tidal ETF Trust 20241107 0 19.28 19.28 19.212 19.25 9100 19.25 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20241107 0 84.71 84.949 84.667 84.904 47700 84.904 up up correct
JVAL.US JPMorgan U.S. Value Factor ETF 20241107 0 45.02 45.175 45 45.04 46800 45.04 up up correct
JXI.US iShares Global Utilities ETF 20241107 0 67.11 67.31 66.75 66.92 9500 66.92 down down correct
KALL.US KraneShares MSCI All China Index ETF 20241107 0 22.88 23.07 22.88 23.02 1800 23.02 up up correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20241107 0 22.54 23.461 22.54 23.3 31600 23.3 up down incorrect
KBA.US KraneShares Trust 20241107 0 26.19 26.51 26.15 26.41 269800 26.41 up up correct
KCCA.US KraneShares California Carbon Allowance ETF 20241107 0 22.89 23.16 22.78 23.03 69000 23.03 up up correct
KCE.US SPDR S&P Capital Markets ETF 20241107 0 142.37 142.37 140.57 140.69 58500 140.69 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20241107 0 18.54 18.898 18.54 18.898 6500 18.898 up up correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20241107 0 30.72 30.859 30.72 30.859 4600 30.859 up up correct
KEUA.US KraneShares European Carbon Allowance ETF 20241107 0 22.64 23.02 22.5 22.978 7000 22.978 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20241107 0 23.84 24.33 23.765 24.26 22700 24.26 up up correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20241107 0 25.06 25.1 25.055 25.1 3900 25.1 up up correct
KIE.US SPDR S&P Insurance ETF 20241107 0 58.46 58.49 57.87 57.9 1036500 57.9 down up incorrect
KLDW.US Knowledge Leaders Developed World ETF 20241107 0 46.27 46.3094 46.24 46.3094 5863 46.3094 up down incorrect
KMLM.US KFA Mount Lucas Index Strategy ETF 20241107 0 28.18 28.23 27.97 27.98 60100 27.98 down down correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20241107 0 11.17 11.17 11.17 11.17 100 11.17
KOCG.US SHP ETF Trust 20241107 0 28.8 28.837 28.8 28.837 500 28.837 up up correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20241107 0 102.54 103.064 102.54 103.064 300 103.064 up down incorrect
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20241107 0 80.95 82.72 79.82 80.65 1903275 80.65 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20241107 0 52.66 52.86 52.54 52.65 103000 52.65 down down correct
KONG.US ETF Opportunities Trust 20241107 0 30.483 30.483 30.483 30.483 200 30.483
KORP.US American Century Diversified Corporate Bond ETF 20241107 0 46.55 46.88 46.55 46.83 38500 46.83 up up correct
KORU.US Direxion Shares ETF Trust 20241107 0 5.66 5.77 5.63 5.75 638100 5.75 up up correct
KRBN.US KraneShares Global Carbon ETF 20241107 0 32.05 32.68 32.05 32.56 66100 32.56 up up correct
KRE.US SPDR S&P Regional Banking ETF 20241107 0 66.28 66.35 64.31 64.63 25755100 64.63 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20241107 0 42.13 42.3 42.13 42.27 390800 42.27 up up correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20241107 0 14.04 14.44 13.991 14.303 79000 14.303 up up correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20241107 0 15.89 16.25 15.89 16.125 11100 16.125 up up correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20241107 0 27.764 27.84 27.764 27.775 2300 27.775 up up correct
KWEB.US KraneShares CSI China Internet ETF 20241107 0 34.11 34.54 33.821 34.3 33530800 34.3 up up correct
KXI.US iShares Global Consumer Staples ETF 20241107 0 62.37 62.66 62.33 62.45 60800 62.45 up up correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20241107 0 5.14 5.21 5 5.14 20721500 5.14
LABU.US Direxion Shares ETF Trust 20241107 0 142 145.91 140.33 142.37 1046300 142.37 up up correct
LCG.US Sterling Capital Focus Equity ETF 20241107 0 29.88 29.96 29.878 29.878 500 29.878 down down correct
LCR.US Leuthold Core ETF 20241107 0 35.89 35.89 35.725 35.805 9000 35.805 down up incorrect
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20241107 0 46.27 46.52 46.2 46.411 6400 46.411 up up correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20241107 0 64.82 65.139 64.82 65 29900 65 up down incorrect
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20241107 0 94.61 95.18 94.61 95.03 62400 95.03 up up correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20241107 0 37.12 37.27 37.11 37.24 49200 37.24 up up correct
LGH.US HCM Defender 500 Index ETF 20241107 0 53.07 53.47 53.04 53.39 56300 53.39 up down incorrect
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20241107 0 172.51 172.53 172.01 172.05 20000 172.05 down down correct
LGOV.US First Trust Exchange 20241107 0 21.2 21.319 21.15 21.28 482200 21.28 up up correct
LIT.US Global X Funds 20241107 0 44.6 45.57 44.59 45.34 458800 45.34 up up correct
LOPP.US Gabelli ETFs Trust 20241107 0 28.868 28.868 28.868 28.868 100 28.868
LOUP.US Innovator ETFs Trust 20241107 0 54.005 54.33 53.96 54.29 4200 54.29 up up correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20241107 0 108.83 109.59 108.72 109.47 24596700 109.47 up up correct
LQDB.US iShares Trust 20241107 0 85.85 86.484 85.85 86.433 1100 86.433 up down incorrect
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20241107 0 93.3 93.6 93.3 93.56 26315 93.56 up up correct
LRGF.US iShares MSCI USA Multifactor ETF 20241107 0 61.32 61.66 61.32 61.57 129400 61.57 up up correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20241107 0 40.4 40.75 40.38 40.64 2600 40.64 up up correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20241107 0 43.14 43.28 43.07 43.18 23700 43.18 up up correct
LSAT.US Two Roads Shared Trust 20241107 0 42.26 42.301 42.142 42.301 11500 42.301 up down incorrect
LTL.US ProShares Ultra Telecommunications 20241107 0 82.75 84.22 82.75 84 1300 84 up up correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20241107 0 54.51 54.81 54.36 54.6 105300 54.6 up up correct
LVOL.US American Century Low Volatility ETF 20241107 0 55.55 55.709 55.55 55.709 300 55.709 up up correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20241107 0 41.11 41.11 41.11 41.11 100 41.11
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20241107 0 19.762 19.84 19.762 19.805 4900 19.805 up up correct
MBOX.US Freedom Day Dividend ETF 20241107 0 34.58 34.67 34.5 34.524 31500 34.524 down up incorrect
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20241107 0 20.44 20.53 20.43 20.53 7500 20.53 up up correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20241107 0 600.9 603.21 598.17 599.41 1053300 599.41 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20241107 0 91.99 92.38 91.64 91.89 78900 91.89 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20241107 0 84.41 84.63 84 84.07 90500 84.07 down down correct
META.US Roundhill Ball Metaverse ETF 20241107 0 576.89 594.7999 575.21 591.7 14653710 591.7 up down incorrect
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20241107 0 12.91 13.42 12.72 13.24 154700 13.24 up up correct
MFDX.US PIMCO RAFI Dynamic Multi 20241107 0 30.96 31.14 30.958 31.104 17700 31.104 up up correct
MFEM.US PIMCO RAFI Dynamic Multi 20241107 0 20.565 20.615 20.53 20.586 5900 20.586 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20241107 0 51.655 51.79 51.65 51.75 2200 51.75 up up correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20241107 0 213.8 215.15 213.54 214.85 66300 214.85 up down incorrect
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20241107 0 335.07 339.49 334.79 338.99 383400 338.99 up up correct
MGV.US Vanguard World Fund 20241107 0 131.45 131.45 130.45 130.69 495800 130.69 down down correct
MID.US American Century Mid Cap Growth Impact ETF 20241107 0 62.67 62.67 62.288 62.46 3900 62.46 down down correct
MIDE.US DBX ETF Trust 20241107 0 32.44 32.453 32.364 32.364 600 32.364 down down correct
MIDU.US Direxion Shares ETF Trust 20241107 0 63.18 63.81 62.41 62.77 110400 62.77 down down correct
MINO.US PIMCO ETF Trust 20241107 0 45.12 45.51 44.94 45.1 27600 45.1 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20241107 0 100.35 100.38 100.35 100.35 1559800 100.35
MJ.US ETFMG Alternative Harvest ETF 20241107 0 2.82 2.82 2.73 2.77 1614700 2.77 down down correct
MJUS.US ETF Managers Trust 20241107 0 1.11 1.145 1.085 1.13 83100 1.13 up up correct
MLPA.US Global X MLP ETF 20241107 0 48.47 48.64 48.09 48.56 145054 48.56 up down incorrect
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20241107 0 24.66 24.82 24.631 24.81 2800 24.81 up up correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20241107 0 56.25 56.25 56.25 56.25 200 56.25
MLPX.US Global X MLP & Energy Infrastructure ETF 20241107 0 59.94 60.14 59.19 59.95 277577 59.95 up up correct
MMIN.US IQ MacKay Municipal Insured ETF 20241107 0 23.91 23.97 23.88 23.97 91000 23.97 up up correct
MMIT.US IndexIQ Active ETF Trust 20241107 0 24 24.11 24 24.11 84500 24.11 up up correct
MMLG.US First Trust Exchange 20241107 0 29.94 30.048 29.94 30.014 3800 30.014 up down incorrect
MMSC.US MMSC 20241107 0 22.06 22.13 22.06 22.092 8200 22.092 up up correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20241107 0 263.75 265.5 263.75 265.3 8700 265.3 up down incorrect
MNA.US IQ Merger Arbitrage ETF 20241107 0 32.88 32.96 32.855 32.9 34103 32.9 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20241107 0 71.79 72.08 71.56 71.9 45200 71.9 up up correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20241107 0 11.15 11.3 11.11 11.26 409300 11.26 up up correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20241107 0 44.214 44.214 44.214 44.214 100 44.214
MSOS.US AdvisorShares Pure US Cannabis ETF 20241107 0 5.1 5.33 4.99 5.22 13891600 5.22 up up correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20241107 0 43.775 43.99 43.775 43.96 10400 43.96 up up correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20241107 0 31.183 31.183 31.183 31.183 100 31.183
MUB.US iShares Trust 20241107 0 106.28 106.63 106.24 106.57 8638000 106.57 up up correct
MUNI.US PIMCO ETF Trust 20241107 0 51.6 51.8 51.6 51.74 232200 51.74 up up correct
MUSI.US American Century Multisector Income ETF 20241107 0 43.662 43.79 43.65 43.79 30800 43.79 up down incorrect
MUST.US Columbia Multi 20241107 0 20.29 20.42 20.29 20.41 55200 20.41 up down incorrect
MVPS.US Amplify Thematic All 20241107 0 23.682 23.765 23.682 23.765 200 23.765 up up correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20241107 0 16.835 16.859 16.73 16.814 5700 16.814 down down correct
MVV.US ProShares Ultra MidCap400 20241107 0 76.19 76.66 75.68 75.89 13700 75.89 down down correct
MXI.US iShares Global Materials ETF 20241107 0 89.41 89.79 89.35 89.7 33400 89.7 up up correct
MYY.US ProShares Short MidCap400 20241107 0 18.21 18.25 18.17 18.25 1000 18.25 up down incorrect
OEF.US iShares S&P 100 ETF 20241107 0 287.09 289.24 287.09 289.1 256000 289.1 up up correct
MZZ.US ProShares UltraShort MidCap400 20241107 0 8.97 8.97 8.95 8.95 300 8.95 down down correct
NACP.US Impact Shares Trust I 20241107 0 42.89 42.95 42.86 42.95 2600 42.95 up up correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20241107 0 134.43 140.297 134 137.52 501300 137.52 up up correct
NANR.US SPDR S&P North American Natural Resources ETF 20241107 0 57.91 57.946 57.543 57.836 14300 57.836 down down correct
NDVG.US Nuveen Dividend Growth ETF 20241107 0 33.36 33.36 33.265 33.299 4400 33.299 down down correct
NERD.US Listed Funds Trust 20241107 0 19.01 19.42 19.01 19.42 5100 19.42 up up correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20241107 0 25.375 25.395 25.13 25.251 5500 25.251 down down correct
NFLT.US Virtus Newfleet Multi 20241107 0 22.83 22.83 22.622 22.77 25800 22.77 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20241107 0 57.9 58.07 57.75 57.97 55500 57.97 up up correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20241107 0 89.52 92.17 89.1 91.7 399200 91.7 up up correct
NORW.US Global X MSCI Norway ETF 20241107 0 25.35 25.44 25.29 25.35 4200 25.35
NSCS.US Nuveen Small Cap Select ETF 20241107 0 30.05 30.05 29.908 29.908 200 29.908 down down correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20241107 0 31.1 31.394 31.1 31.365 2100 31.365 up up correct
NTSI.US WisdomTree International Efficient Core Fund 20241107 0 36.63 36.93 36.63 36.854 22400 36.854 up up correct
NTSX.US WisdomTree Trust 20241107 0 47.51 47.95 47.45 47.84 56200 47.84 up up correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20241107 0 20.92 21.02 20.92 21.009 5700 21.009 up up correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20241107 0 21.97 22.04 21.97 22.024 49600 22.024 up up correct
NUGO.US Nushares ETF Trust 20241107 0 34.12 34.46 34.12 34.38 23700 34.38 up up correct
NUGT.US Direxion Shares ETF Trust 20241107 0 47.41 48.85 46.35 48.29 2034100 48.29 up up correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20241107 0 21.38 21.445 21.38 21.444 13200 21.444 up up correct
NUSA.US Nuveen Enhanced Yield 1 20241107 0 23.01 23.04 23.01 23.04 1600 23.04 up up correct
NUSI.US Nationwide Risk 20241107 0 26.1 26.25 26.1 26.23 46000 26.23 up up correct
NWLG.US Nuveen Winslow Large 20241107 0 33.72 33.826 33.72 33.826 300 33.826 up up correct
NYF.US iShares New York Muni Bond ETF 20241107 0 52.96 53.24 52.96 53.18 45700 53.18 up down incorrect
OALC.US Unified Series Trust 20241107 0 30.53 30.61 30.472 30.577 261200 30.577 up up correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20241107 0 23.12 23.3 23.08 23.291 2000 23.291 up up correct
OCEN.US IndexIQ ETF Trust 20241107 0 21.622 21.622 21.622 21.622 100 21.622
OCIO.US ClearShares OCIO ETF 20241107 0 34.5 34.77 34.5 34.6944 1000 34.6944 up up correct
OGCP.US Empire State Realty OP L.P 20241107 0 11 11 11 11 3 11
OIH.US VanEck Vectors ETF Trust 20241107 0 304.24 304.24 297.69 301.4 569800 301.4 down up incorrect
OILU.US Bank of Montreal 20241107 0 35.49 35.49 34.28 35 131300 35 down down correct
OND.US ProShares Trust 20241107 0 34.78 35 34.72 34.925 4400 34.925 up up correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20241107 0 124.29 124.29 124.29 124.29 200 124.29
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20241107 0 132.64 132.74 132.309 132.309 5800 132.309 down up incorrect
ONEY.US SPDR Russell 1000 Yield Focus ETF 20241107 0 114.25 114.311 113.742 113.814 11200 113.814 down down correct
ONLN.US ProShares Online Retail ETF 20241107 0 45.75 46.27 45.59 46.09 6700 46.09 up up correct
ONOF.US Global X Funds 20241107 0 35.54 35.656 35.54 35.638 1000 35.638 up up correct
OOTO.US Direxion Daily Travel & Vacation Bull 2X Shares 20241107 0 18.79 19 18.71 18.717 13000 18.717 down down correct
OPER.US ETF Series Solutions 20241107 0 100.23 100.23 100.211 100.22 7300 100.22 down down correct
OUNZ.US VanEck Merk Gold Trust 20241107 0 25.95 26.14 25.93 26.1 472800 26.1 up up correct
OVB.US Overlay Shares Core Bond ETF 20241107 0 20.811 20.841 20.8 20.841 7100 20.841 up up correct
OVF.US Overlay Shares Foreign Equity ETF 20241107 0 25.39 25.43 25.38 25.415 1600 25.415 up up correct
OVL.US Overlay Shares Large Cap Equity ETF 20241107 0 47.79 48.14 47.785 47.9 769700 47.9 up up correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20241107 0 34.54 34.657 34.54 34.657 327300 34.657 up up correct
OVM.US Overlay Shares Municipal Bond ETF 20241107 0 21.87 22.1 21.87 22.088 5200 22.088 up up correct
OVS.US Overlay Shares Small Cap Equity ETF 20241107 0 37.98 37.98 37.913 37.913 4200 37.913 down down correct
OVT.US Listed Funds Trust 20241107 0 22.38 22.4 22.25 22.379 809600 22.379 down down correct
OWNS.US Impact Shares Trust I 20241107 0 17.08 17.141 17.08 17.14 10400 17.14 up up correct
PAB.US PGIM ETF Trust 20241107 0 42.16 42.17 42.144 42.144 800 42.144 down down correct
PALC.US Pacer Lunt Large Cap Multi 20241107 0 51.07 51.168 50.94 51.05 11700 51.05 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20241107 0 95.07 95.44 93.44 94.12 148100 94.12 down down correct
PAMC.US Pacer Lunt MidCap Multi 20241107 0 48.67 48.84 48.61 48.632 10000 48.632 down down correct
PBD.US Invesco Global Clean Energy ETF 20241107 0 12.48 12.6 12.48 12.55 27700 12.55 up up correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20241107 0 71.45 71.71 71.41 71.67 4800 71.67 up down incorrect
PBJ.US Invesco Dynamic Food & Beverage ETF 20241107 0 48.1 48.1 47.7091 47.9 8567 47.9 down down correct
PBP.US Invesco Exchange 20241107 0 23.26 23.26 23.14 23.22 6800 23.22 down down correct
PFFD.US Global X U.S. Preferred ETF 20241107 0 20.47 20.6 20.42 20.56 492287 20.56 up up correct
PBW.US Invesco WilderHill Clean Energy ETF 20241107 0 20.11 20.47 20.06 20.18 324600 20.18 up up correct
PCEF.US Invesco Exchange 20241107 0 19.5 19.65 19.5 19.65 106900 19.65 up up correct
PCY.US Invesco Exchange 20241107 0 20.56 20.77 20.54 20.74 1038100 20.74 up down incorrect
PDN.US Invesco FTSE RAFI Developed Markets ex 20241107 0 33.19 33.45 33.19 33.4 41100 33.4 up up correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20241107 0 52.6 52.94 52.27 52.27 53300 52.27 down down correct
PEXL.US Pacer Funds Trust 20241107 0 51.13 51.23 50.92 51.17 4500 51.17 up up correct
PFFA.US ETFis Series Trust I 20241107 0 22.83 22.85 22.73 22.85 575400 22.85 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20241107 0 10.36 10.3601 10.3376 10.3376 1950 10.3376 down up incorrect
PFFR.US ETFis Series Trust I 20241107 0 19.55 19.71 19.392 19.55 30300 19.55
PFFV.US Global X Variable Rate Preferred ETF 20241107 0 24.11 24.2 24.11 24.182 25400 24.182 up down incorrect
PFIG.US Invesco Exchange 20241107 0 23.71 23.79 23.71 23.77 4400 23.77 up up correct
PFIX.US Simplify Exchange Traded Funds 20241107 0 50.39 50.4418 48.53 49.01 65003 49.01 down down correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20241107 0 21.11 21.22 21.091 21.22 189300 21.22 up up correct
PFUT.US Putnam Sustainable Future ETF 20241107 0 25.99 26.07 25.99 25.99 27500 25.99
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20241107 0 18.08 18.15 18.02 18.11 433500 18.11 up up correct
PGF.US Invesco Financial Preferred ETF 20241107 0 15.4 15.49 15.38 15.43 217000 15.43 up down incorrect
PGHY.US Invesco Exchange 20241107 0 19.99 20.11 19.99 20.04 15300 20.04 up up correct
PGRO.US Putnam Focused Large Cap Growth ETF 20241107 0 37.77 38.03 37.75 37.99 6800 37.99 up up correct
PGX.US Invesco Preferred ETF 20241107 0 12.14 12.2 12.12 12.19 2639200 12.19 up up correct
PHB.US Invesco Exchange 20241107 0 18.28 18.38 18.28 18.38 96500 18.38 up up correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20241107 0 37.98 38.27 37.75 37.75 42700 37.75 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20241107 0 35.16 35.29 35.16 35.28 63900 35.28 up up correct
PHYS.US Sprott Physical Gold Trust 20241107 0 20.81 20.93 20.79 20.9 4730700 20.9 up up correct
PICB.US Invesco Exchange 20241107 0 22.39 22.53 22.39 22.53 6500 22.53 up up correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20241107 0 93.281 93.36 93.24 93.353 1100 93.353 up up correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20241107 0 9.71 9.99 9.61 9.82 60600 9.82 up up correct
PIN.US Invesco India ETF 20241107 0 28.93 28.96 28.72 28.85 23900 28.85 down up incorrect
PINK.US Simplify Exchange Traded Funds 20241107 0 32.22 32.504 31.92 32.088 86500 32.088 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20241107 0 88.49 89.11 88.39 88.87 2600 88.87 up up correct
PKB.US Invesco Dynamic Building & Construction ETF 20241107 0 84.27 85.05 83.54 84.76 17200 84.76 up up correct
PLDR.US Putnam Sustainable Leaders ETF 20241107 0 34.3 34.333 34.28 34.306 43700 34.306 up up correct
PLTM.US GraniteShares Platinum Trust 20241107 0 9.56 9.659 9.56 9.65 55200 9.65 up up correct
PPA.US Invesco Aerospace & Defense ETF 20241107 0 120.69 120.69 119.5 119.79 387100 119.79 down up incorrect
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20241107 0 90.5 91.44 90.31 91.27 193100 91.27 up up correct
PQDI.US Principal Exchange 20241107 0 19.08 19.146 19.07 19.146 700 19.146 up up correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20241107 0 18.65 18.68 18.61 18.67 172000 18.67 up up correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20241107 0 41.99 42.01 41.81 41.89 256800 41.89 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20241107 0 58.78 59.1 58.51 59.02 70800 59.02 up up correct
PSIL.US PSIL 20241107 0 12.34 13 12.34 12.96 15600 12.96 up up correct
PSK.US SPDR ICE Preferred Securities ETF 20241107 0 34.95 35.08 34.84 35.04 76700 35.04 up up correct
PSLV.US Sprott Physical Silver Trust 20241107 0 10.76 10.89 10.72 10.84 13297100 10.84 up up correct
PSP.US Invesco Exchange 20241107 0 69.94 69.94 69.3 69.71 55500 69.71 down down correct
PSQ.US ProShares Trust 20241107 0 38.08 38.08 37.63 37.68 5033200 37.68 down down correct
PSR.US Invesco Active U.S. Real Estate Fund 20241107 0 94.78 95.73 94.78 95.55 2900 95.55 up up correct
PST.US ProShares UltraShort 7 20241107 0 23.75 23.76 23.52 23.56 11800 23.56 down down correct
PTBD.US Pacer Funds Trust 20241107 0 20.24 20.34 20.24 20.34 48600 20.34 up up correct
PTEST.US X 20241107 0 24.97 24.97 24.97 24.97 22760 24.97
PTIN.US Pacer Trendpilot International ETF 20241107 0 29.75 29.95 29.744 29.879 17400 29.879 up up correct
PULS.US PGIM Ultra Short Bond ETF 20241107 0 49.61 49.63 49.6 49.63 2390100 49.63 up up correct
PUTW.US WisdomTree Trust 20241107 0 33.78 33.91 33.75 33.9 36300 33.9 up up correct
PVI.US Invesco Exchange 20241107 0 24.79 24.85 24.78 24.78 10600 24.78 down down correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20241107 0 103.3 103.63 102.86 103.53 19700 103.53 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20241107 0 60.43 60.43 60.04 60.1 55600 60.1 down down correct
PWZ.US Invesco Exchange 20241107 0 24.56 24.82 24.45 24.82 102500 24.82 up up correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20241107 0 30.76 30.76 30.34 30.5 68000 30.5 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20241107 0 50.28 50.47 50.21 50.42 29800 50.42 up up correct
PXH.US Invesco Exchange 20241107 0 22.03 22.21 22.03 22.14 179100 22.14 up down incorrect
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20241107 0 30.24 30.24 29.75 29.81 19000 29.81 down down correct
PZA.US Invesco Exchange 20241107 0 23.59 23.65 23.46 23.65 1066300 23.65 up up correct
PZT.US Invesco Exchange 20241107 0 22.79 22.81 22.79 22.8 700 22.8 up up correct
QAI.US IQ Hedge Multi 20241107 0 32.3 32.41 32.3 32.39 60500 32.39 up up correct
QARP.US DBX ETF Trust 20241107 0 53.39 53.78 53.39 53.67 8800 53.67 up up correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20241107 0 72.47 72.71 72.47 72.64 3900 72.64 up up correct
QDF.US FlexShares Trust 20241107 0 72.74 72.98 72.73 72.94 26400 72.94 up up correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20241107 0 36.36 36.4394 36.27 36.33 24684 36.33 down down correct
QDPL.US Pacer Funds Trust 20241107 0 39.24 39.58 39.19 39.4 140300 39.4 up up correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20241107 0 77.02 77.34 76.88 77.205 27700 77.205 up up correct
QEMM.US SPDR Index Shares Funds 20241107 0 62.02 62.12 61.84 62.11 900 62.11 up up correct
QGRO.US American Century U.S. Quality Growth ETF 20241107 0 98.22 99.11 98.22 99.08 41900 99.08 up up correct
QID.US ProShares UltraShort QQQ 20241107 0 33.47 33.48 32.68 32.79 5051800 32.79 down down correct
QINT.US American Century Quality Diversified International ETF 20241107 0 50.26 50.65 50.26 50.54 23500 50.54 up up correct
QLD.US ProShares Ultra QQQ 20241107 0 108.25 110.76 108.23 110.45 2570800 110.45 up up correct
QLTA.US iShares Aaa 20241107 0 47.53 47.79 47.51 47.76 148900 47.76 up up correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20241107 0 67.26 67.35 67.11 67.35 13900 67.35 up up correct
QLVD.US FlexShares Developed Markets ex 20241107 0 27.809 27.809 27.809 27.809 100 27.809
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20241107 0 26.67 26.68 26.619 26.65 800 26.65 down up incorrect
QPX.US AdvisorShares Q Dynamic Growth ETF 20241107 0 36.267 36.52 36.267 36.457 3100 36.457 up up correct
QQH.US HCM Defender 100 Index ETF 20241107 0 66.04 67.09 66.04 67.05 42100 67.05 up up correct
QQQE.US Direxion NASDAQ 20241107 0 93.38 94.26 93.38 94.08 979900 94.08 up up correct
QRFT.US QRAFT AI 20241107 0 54.11 54.355 54.11 54.25 1000 54.25 up up correct
QTUM.US Defiance Quantum ETF 20241107 0 64.58 66.46 64.58 66.46 42300 66.46 up up correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20241107 0 51.536 51.536 51.536 51.536 100 51.536
QUS.US SPDR MSCI USA StrategicFactors ETF 20241107 0 161.1 161.8 161.1 161.521 23800 161.521 up up correct
QVML.US Invesco Exchange 20241107 0 35.13 35.253 35.13 35.253 300 35.253 up up correct
QVMM.US Invesco Exchange 20241107 0 30.362 30.362 30.362 30.362 300 30.362
QVMS.US Invesco Exchange 20241107 0 28.985 28.985 28.985 28.985 400 28.985
QWLD.US SPDR MSCI World StrategicFactors ETF 20241107 0 129.21 129.51 129.19 129.433 5500 129.433 up down incorrect
RAAX.US VanEck Inflation Allocation ETF 20241107 0 29.77 30.17 29.77 30.05 17600 30.05 up up correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20241107 0 37.69 37.73 37.65 37.73 3800 37.73 up up correct
RAVI.US FlexShares Ready Access Variable Income Fund 20241107 0 75.29 75.32 75.29 75.32 38500 75.32 up up correct
RAYC.US The Advisors' Inner Circle Fund III 20241107 0 15.91 16.049 15.91 16.033 3800 16.033 up up correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20241107 0 53.21 53.75 53.21 53.54 18692 53.54 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20241107 0 50.96 50.97 50.62 50.62 15600 50.62 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20241107 0 40.55 40.68 40.55 40.68 300 40.68 up up correct
RECS.US Columbia ETF Trust I 20241107 0 35.49 35.69 35.49 35.6 263500 35.6 up up correct
REET.US iShares Global REIT ETF 20241107 0 25.45 25.675 25.38 25.64 588500 25.64 up up correct
REK.US ProShares Short Real Estate 20241107 0 16.88 16.94 16.73 16.76 11900 16.76 down down correct
RETL.US Direxion Daily Retail Bull 3X Shares 20241107 0 9.71 10.16 9.67 9.99 389600 9.99 up up correct
REVS.US Columbia Research Enhanced Value ETF 20241107 0 26.37 26.37 26.18 26.18 173500 26.18 down down correct
REW.US ProShares UltraShort Technology 20241107 0 10.04 10.08 9.88 9.91 14200 9.91 down up incorrect
REZ.US iShares Trust 20241107 0 85.4 86.75 85.13 86.6 86100 86.6 up up correct
RFCI.US ALPS ETF Trust 20241107 0 22.44 22.48 22.44 22.48 200 22.48 up up correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20241107 0 57.7 57.7 57.65 57.672 1000 57.672 down down correct
RFFC.US RiverFront Dynamic US Flex 20241107 0 59.718 59.718 59.718 59.718 200 59.718
RHRX.US Starboard Investment Trust 20241107 0 16.25 16.25 16.25 16.25 100 16.25
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20241107 0 51.19 51.52 51.15 51.24 13400 51.24 up up correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20241107 0 127.27 127.65 126.62 126.62 9900 126.62 down up incorrect
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20241107 0 54.22 54.22 53.8 53.8 48545 53.8 down up incorrect
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20241107 0 30.8 31.03 30.79 30.79 51831 30.79 down down correct
RHTX.US Starboard Investment Trust 20241107 0 16.77 16.823 16.77 16.823 500 16.823 up up correct
RIET.US Hoya Capital High Dividend Yield ETF 20241107 0 10.81 10.86 10.762 10.84 47700 10.84 up up correct
RIGS.US RiverFront Strategic Income Fund 20241107 0 22.9 23.1 22.65 22.95 18100 22.95 up up correct
RINF.US ProShares Inflation Expectations ETF 20241107 0 33.34 33.39 33.24 33.24 3700 33.24 down down correct
RISN.US Inspire Tactical Balanced ESG ETF 20241107 0 28.06 28.12 28.013 28.013 19400 28.013 down down correct
RISR.US FolioBeyond Rising Rates ETF 20241107 0 35.81 35.81 35.311 35.488 29600 35.488 down down correct
RLY.US SSGA Active Trust 20241107 0 28.8 28.93 28.74 28.89 63400 28.89 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20241107 0 24.88 24.89 24.35 24.786 62900 24.786 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20241107 0 58.31 58.669 58.26 58.6 56100 58.6 up down incorrect
RODM.US Lattice Strategies Trust 20241107 0 29.97 30.133 29.89 30.06 41700 30.06 up up correct
ROKT.US SPDR Kensho Final Frontiers ETF 20241107 0 54.32 54.44 54.21 54.21 2700 54.21 down up incorrect
ROM.US ProShares Trust 20241107 0 71.95 73.54 71.95 73.54 52900 73.54 up up correct
ROOF.US IQ U.S. Real Estate Small Cap ETF 20241107 0 20.71 20.83 20.71 20.83 3000 20.83 up up correct
RORO.US ATAC US Rotation ETF 20241107 0 18.17 18.25 18.17 18.224 3500 18.224 up up correct
ROSC.US Hartford Multifactor Small Cap ETF 20241107 0 46.76 46.76 46.401 46.401 700 46.401 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20241107 0 53.57 53.619 53.39 53.51 16600 53.51 down down correct
RPAR.US RPAR Risk Parity ETF 20241107 0 19.75 19.89 19.75 19.85 83900 19.85 up up correct
RPG.US Invesco S&P 500 Pure Growth ETF 20241107 0 41.63 41.88 41.54 41.81 291900 41.81 up up correct
RPV.US Invesco S&P 500 Pure Value ETF 20241107 0 93.66 94.09 93.23 93.42 86300 93.42 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20241107 0 183.39 183.55 182.62 183.08 8402000 183.08 down down correct
RSPE.US Invesco Exchange 20241107 0 27.85 27.9 27.81 27.84 11900 27.84 down down correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20241107 0 36.94 37.0438 36.84 36.91 12852 36.91 down down correct
RVNU.US DBX ETF Trust 20241107 0 25.23 25.28 25.19 25.28 20300 25.28 up down incorrect
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20241107 0 48.18 48.46 47.79 47.88 150900 47.88 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20241107 0 122.73 123.24 122.15 122.15 17600 122.15 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20241107 0 101.63 101.87 101.38 101.38 146500 101.38 down up incorrect
RWM.US ProShares Short Russell2000 20241107 0 17.68 17.79 17.57 17.72 8376900 17.72 up up correct
RWO.US SPDR Index Shares Funds 20241107 0 45.31 45.66 45.24 45.6 40600 45.6 up up correct
RWR.US SPDR Dow Jones REIT ETF 20241107 0 103.7 104.68 103.33 104.36 250900 104.36 up up correct
RWX.US SPDR Dow Jones International Real Estate ETF 20241107 0 24.96 25.04 24.82 25 54700 25 up up correct
RXD.US ProShares UltraShort Health Care 20241107 0 10.23 10.29 10.17 10.22 14000 10.22 down down correct
RXI.US iShares Trust 20241107 0 179.73 181.57 179.73 180.92 26600 180.92 up down incorrect
RXL.US ProShares Ultra Health Care 20241107 0 51.99 52.1 51.66 51.97 3400 51.97 down down correct
RYJ.US Invesco Raymond James SB 20241107 0 73.08 73.08 73.08 73.08 414 73.08
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20241107 0 53.81 53.99 52.72 53.43 5100 53.43 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20241107 0 115.98 116.91 115.68 115.68 5800 115.68 down up incorrect
SAA.US ProShares Trust 20241107 0 29.94 30.36 29.83 30.2 11800 30.2 up up correct
SAEF.US Schwab Strategic Trust 20241107 0 28.54 28.62 28.492 28.541 4300 28.541 up up correct
SBB.US ProShares Short SmallCap600 20241107 0 13.78 13.87 13.78 13.87 5300 13.87 up up correct
SBIO.US ALPS ETF Trust 20241107 0 41.14 41.42 41.068 41.223 8200 41.223 up up correct
SCC.US ProShares UltraShort Consumer Services 20241107 0 10.7 10.7 10.53 10.57 1900 10.57 down down correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20241107 0 43.24 43.256 43.24 43.256 100 43.256 up up correct
SCHA.US Schwab U.S. Small 20241107 0 27.52 27.68 27.37 27.47 2698700 27.47 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20241107 0 23.03 23.18 23.03 23.13 2492100 23.13 up up correct
SCHC.US Schwab Strategic Trust 20241107 0 36.98 37.23 36.9 37.18 246500 37.18 up up correct
SCHD.US Schwab U.S. Dividend Equity ETF 20241107 0 29.1 29.11 28.87 28.91 13223300 28.91 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20241107 0 29.1 29.3 29.08 29.25 1515900 29.25 up up correct
SCHF.US Schwab Strategic Trust 20241107 0 19.74 19.86 19.73 19.84 6395300 19.84 up up correct
SCHG.US Schwab Strategic Trust 20241107 0 27.34 27.65 27.33 27.62 5722200 27.62 up up correct
SCHH.US Schwab U.S. REIT ETF 20241107 0 22.18 22.4 22.13 22.34 7752100 22.34 up up correct
SCHI.US Schwab 5 20241107 0 22.33 22.48 22.32 22.45 1059400 22.45 up up correct
SCHJ.US Schwab 1 20241107 0 24.41 24.498 24.41 24.49 165400 24.49 up up correct
SCHK.US Schwab 1000 ETF 20241107 0 28.66 28.85 28.66 28.81 550100 28.81 up down incorrect
SCHM.US Schwab U.S. Mid 20241107 0 29.11 29.22 29 29.06 840400 29.06 down down correct
SCHO.US Schwab Short 20241107 0 24.17 24.18 24.15 24.17 2562100 24.17
SCHP.US Schwab U.S. TIPS ETF 20241107 0 26.25 26.33 26.22 26.3 6804600 26.3 up up correct
SCHQ.US Schwab Long 20241107 0 32.49 32.78 32.45 32.68 310900 32.68 up up correct
SCHR.US Schwab Strategic Trust 20241107 0 24.45 24.54 24.44 24.52 1827500 24.52 up up correct
SCHV.US Schwab Strategic Trust 20241107 0 27.45 27.45 27.26 27.31 1151000 27.31 down down correct
SCHX.US Schwab U.S. Large 20241107 0 23.48 23.61 23.46 23.57 8620200 23.57 up up correct
SCHY.US Schwab Strategic Trust 20241107 0 24.75 24.87 24.73 24.85 186200 24.85 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20241107 0 22.96 23.08 22.93 23.06 1284100 23.06 up down incorrect
SCJ.US iShares MSCI Japan Small 20241107 0 75 75.38 74.88 75.24 21500 75.24 up up correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20241107 0 17.42 17.58 16.81 17.08 2110200 17.08 down down correct
SCRD.US SCRD 20241107 0 41.8997 41.8997 41.8997 41.8997 4 41.8997
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20241107 0 19.8 20.059 19.8 20.02 6000 20.02 up down incorrect
SDD.US ProShares UltraShort SmallCap600 20241107 0 13.6 13.71 13.59 13.69 1300 13.69 up down incorrect
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20241107 0 25.11 25.2902 25.11 25.28 7917 25.28 up up correct
SDIV.US Global X SuperDividend ETF 20241107 0 22.16 22.28 22.15 22.22 259782 22.22 up up correct
SDOG.US ALPS Sector Dividend Dogs ETF 20241107 0 59.9 60.06 59.76 59.83 32500 59.83 down up incorrect
SDOW.US ProShares UltraPro Short Dow30 20241107 0 47.41 47.77 47.18 47.48 2084533 47.48 up down incorrect
SDP.US ProShares UltraShort Utilities 20241107 0 16.16 16.4 16.0515 16.36 26270 16.36 up up correct
SDS.US ProShares UltraShort S&P500 20241107 0 19.49 19.5 19.25 19.32 12837000 19.32 down down correct
SDY.US SPDR S&P Dividend ETF 20241107 0 141.12 141.38 140.58 140.64 143600 140.64 down down correct
SEF.US ProShares Short Financials 20241107 0 35.07 35.48 35.07 35.4637 16834 35.4637 up up correct
SEIX.US Virtus ETF Trust II 20241107 0 23.9 23.94 23.9 23.94 126200 23.94 up up correct
SFY.US Tidal ETF Trust 20241107 0 110.8 111.71 110.8 111.65 41600 111.65 up up correct
SFYF.US SoFi Social 50 ETF 20241107 0 40.38 41.03 40.38 40.948 8000 40.948 up up correct
SFYX.US Tidal ETF Trust 20241107 0 15.12 15.21 15.11 15.116 29000 15.116 down down correct
SGDJ.US Sprott Funds Trust 20241107 0 38.77 39.02 38.064 38.87 20500 38.87 up up correct
SGDM.US Sprott Gold Miners ETF 20241107 0 30.32 30.81 29.96 30.65 60600 30.65 up up correct
SGOL.US Aberdeen Standard Gold ETF Trust 20241107 0 25.67 25.87 25.65 25.82 2776300 25.82 up up correct
SGOV.US iShares Trust 20241107 0 100.38 100.39 100.38 100.39 6188100 100.39 up down incorrect
SH.US ProShares Short S&P500 20241107 0 42.25 42.26 42.01 42.09 5230471 42.09 down down correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20241107 0 118.385 118.93 118.385 118.7 3600 118.7 up up correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20241107 0 47.53 47.6 47.51 47.57 278800 47.57 up down incorrect
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20241107 0 44.058 44.058 44.058 44.058 100 44.058
SHYG.US iShares Trust 20241107 0 42.99 43.15 42.98 43.15 1930000 43.15 up up correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20241107 0 45.13 45.27 45.125 45.243 8900 45.243 up up correct
SIFI.US Harbor Scientific Alpha Income 20241107 0 43.9177 43.9177 43.9177 43.9177 7 43.9177
SIHY.US Harbor ETF Trust 20241107 0 46.02 46.31 46.02 46.25 7200 46.25 up up correct
SIJ.US ProShares UltraShort Industrials 20241107 0 7.45 7.5 7.44 7.5 1200 7.5 up down incorrect
SIL.US Global X Silver Miners ETF 20241107 0 38.34 38.86 37.84 38.59 915100 38.59 up up correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20241107 0 13.29 13.63 13.18 13.6 3985800 13.6 up up correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20241107 0 36.36 36.494 36.26 36.275 700 36.275 down down correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20241107 0 30.3 30.69 30.17 30.52 773100 30.52 up up correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20241107 0 45.805 45.92 45.805 45.87 5600 45.87 up down incorrect
SIXH.US 6 Meridian Hedged Equity 20241107 0 37.48 37.49 37.405 37.405 5500 37.405 down down correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20241107 0 38.4 38.4 38.312 38.312 1400 38.312 down down correct
SIXS.US 6 Meridian Small Cap Equity ETF 20241107 0 51.34 51.34 51.118 51.118 100 51.118 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20241107 0 153.85 154.15 153.66 153.91 9500 153.91 up up correct
SJB.US ProShares Trust 20241107 0 16.35 16.35 16.27 16.27 326700 16.27 down up incorrect
SJNK.US SPDR Series Trust 20241107 0 25.49 25.59 25.47 25.58 2746400 25.58 up up correct
SKF.US ProShares UltraShort Financials 20241107 0 34.4 34.9756 34.3968 34.965 14857 34.965 up up correct
SLV.US iShares Silver Trust 20241107 0 28.92 29.3 28.79 29.11 21432200 29.11 up up correct
SLX.US VanEck Vectors Steel ETF 20241107 0 74.05 74.33 73.61 73.7 8000 73.7 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20241107 0 97.97 98.33 97.16 97.47 296800 97.47 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20241107 0 92.86 93.47 92.13 92.53 257500 92.53 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20241107 0 7.83 7.83 7.82 7.83 2500 7.83
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20241107 0 5.83 5.85 5.68 5.76 69400 5.76 down down correct
SMLF.US iShares MSCI USA Small 20241107 0 71.01 71.601 70.892 71.03 48100 71.03 up down incorrect
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20241107 0 22.05 22.05 22.02 22.023 200 22.023 down down correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20241107 0 139.15 139.15 135.96 135.96 14800 135.96 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20241107 0 49.83 49.87 49.75 49.82 77900 49.82 down down correct
SMN.US ProShares Trust 20241107 0 13.14 13.28 12.41 13.1835 18082 13.1835 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20241107 0 101.44 102.94 101.44 102.55 3900 102.55 up down incorrect
SNPE.US Xtrackers S&P 500 ESG ETF 20241107 0 54.13 54.44 54.11 54.35 297100 54.35 up up correct
SOXL.US Direxion Shares ETF Trust 20241107 0 35.77 36.37 35.44 36.21 77945800 36.21 up up correct
SOXS.US Direxion Shares ETF Trust 20241107 0 19.17 19.335 18.7888 18.83 39136922 18.83 down down correct
SOYB.US Teucrium Soybean 20241107 0 21.75 22.09 21.53 22.03 14000 22.03 up down incorrect
SPAB.US SPDR Portfolio Aggregate Bond ETF 20241107 0 25.29 25.4 25.22 25.37 1488700 25.37 up up correct
SPAX.US Tidal ETF Trust 20241107 0 20.36 20.36 20.3 20.33 700 20.33 down down correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20241107 0 29.07 29.25 29.06 29.22 396300 29.22 up up correct
SPCX.US Collaborative Investment Series Trust 20241107 0 23.56 23.56 23.56 23.56 900 23.56
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20241107 0 34.421 34.56 34.4 34.533 8600 34.533 up up correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20241107 0 10.91 10.92 10.85 10.88 7885000 10.88 down down correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20241107 0 34.25 34.26 34.154 34.154 4300 34.154 down down correct
SPDW.US SPDR Portfolio Developed World ex 20241107 0 36.12 36.34 36.09 36.29 2493400 36.29 up up correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20241107 0 41.29 41.54 41.25 41.43 2248100 41.43 up up correct
SPEU.US SPDR Portfolio Europe ETF 20241107 0 42 42.14 41.92 42.13 153900 42.13 up up correct
SPFF.US Global X SuperIncome Preferred ETF 20241107 0 9.72 9.74 9.6701 9.74 44292 9.74 up down incorrect
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20241107 0 65.48 65.81 65.48 65.71 201300 65.71 up down incorrect
SPGP.US Invesco S&P 500 GARP ETF 20241107 0 111.07 111.08 110.23 110.39 218900 110.39 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20241107 0 91.61 92.27 91.53 92.09 179900 92.09 up up correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20241107 0 50.14 50.365 50.07 50.13 815000 50.13 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20241107 0 68.2 68.4 68.08 68.3 803200 68.3 up up correct
SPHY.US SPDR Series Trust 20241107 0 23.73 23.81 23.69 23.79 5084500 23.79 up up correct
SPIB.US SPDR Series Trust 20241107 0 32.99 33.11 32.92 33.09 2550300 33.09 up up correct
SPIP.US SPDR Series Trust 20241107 0 25.64 25.76 25.64 25.73 266700 25.73 up up correct
SPLB.US SPDR Series Trust 20241107 0 22.95 23.17 22.92 23.12 532200 23.12 up up correct
SPLG.US SPDR Portfolio S&P 500 ETF 20241107 0 69.77 70.18 69.76 70.06 5149500 70.06 up up correct
SPLV.US Invesco Exchange 20241107 0 72.78 72.81 72.49 72.54 1640400 72.54 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20241107 0 21.76 21.91 21.76 21.88 1548400 21.88 up up correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20241107 0 57.67 57.9 57.43 57.53 1727900 57.53 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20241107 0 95.76 96.165 95.62 96.04 716200 96.04 up up correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20241107 0 10.12 10.17 10.05 10.13 308100 10.13 up up correct
SPRE.US Tidal ETF Trust 20241107 0 20.74 20.95 20.66 20.833 49800 20.833 up down incorrect
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20241107 0 29.93 29.97 29.91 29.96 2671700 29.96 up up correct
SPSK.US Tidal ETF Trust 20241107 0 18.01 18.18 18 18.123 73800 18.123 up down incorrect
SPSM.US SPDR Series Trust 20241107 0 48.31 48.54 47.89 48.06 2336000 48.06 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20241107 0 28.09 28.2 28.09 28.17 2121900 28.17 up up correct
SPTL.US SPDR Series Trust 20241107 0 27 27.25 26.98 27.17 5240100 27.17 up up correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20241107 0 72.6 72.97 72.55 72.84 364100 72.84 up up correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20241107 0 29.02 29.04 29 29.03 1119100 29.03 up up correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20241107 0 44.3 44.55 44.27 44.433 3100 44.433 up up correct
SPUS.US Tidal ETF Trust 20241107 0 42.83 43.25 42.81 43.25 240400 43.25 up up correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20241107 0 152.37 154.03 152.35 153.56 33800 153.56 up up correct
SPVM.US Invesco Exchange 20241107 0 61.312 61.312 60.99 60.99 1254 60.99 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20241107 0 52.61 52.61 51.971 51.981 9200 51.981 down up incorrect
SPXE.US ProShares S&P 500 ex 20241107 0 63.96 64.239 63.96 64.138 2800 64.138 up down incorrect
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20241107 0 177.76 180.97 177.7 180.09 3284300 180.09 up up correct
SPXN.US ProShares S&P 500 ex 20241107 0 63.54 63.989 63.54 63.989 400 63.989 up up correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20241107 0 6.07 6.08 5.96 5.99 51570200 5.99 down down correct
SPXT.US ProShares S&P 500 ex 20241107 0 93.56 93.67 93.3 93.456 7700 93.456 down down correct
SPXU.US ProShares UltraPro Short S&P500 20241107 0 22.12 22.13 21.72 21.83 10714900 21.83 down down correct
SPXV.US ProShares S&P 500 ex 20241107 0 64.212 64.34 64.212 64.226 1000 64.226 up up correct
SPY.US SPDR S&P 500 ETF Trust 20241107 0 593.08 596.65 593 595.61 47233200 595.61 up up correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20241107 0 39.28 39.58 39.28 39.53 36600 39.53 up up correct
SSO.US ProShares Ultra S&P500 20241107 0 95.49 96.62 95.48 96.29 2115000 96.29 up up correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20241107 0 45.87 45.96 45.63 45.77 1226600 45.77 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20241107 0 86.41 87.43 86.41 87.35 2168600 87.35 up up correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20241107 0 54.03 54.05 53.7 53.8 1602400 53.8 down down correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20241107 0 48.65 48.95 48.65 48.87 112100 48.87 up up correct
SQEW.US Two Roads Shared Trust 20241107 0 36.12 36.28 36.09 36.12 28000 36.12
SRLN.US SPDR Blackstone Senior Loan ETF 20241107 0 41.8 41.84 41.76 41.84 9143800 41.84 up down incorrect
SRS.US ProShares Trust 20241107 0 48.55 48.67 47.44 47.64 22175 47.64 down up incorrect
SRTY.US ProShares Trust 20241107 0 15.85 16.14 15.54 15.98 2157000 15.98 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20241107 0 30.71 31.13 30.71 31.07 38900 31.07 up up correct
SSG.US ProShares UltraShort Semiconductors 20241107 0 25.48 25.48 24.7608 24.7698 55407 24.7698 down down correct
SSPY.US Syntax ETF Trust 20241107 0 80.73 80.73 80.71 80.71 3300 80.71 down up incorrect
STIP.US iShares 0 20241107 0 100.78 100.89 100.74 100.85 708000 100.85 up down incorrect
STNC.US Stance Equity ESG Large Cap Core ETF 20241107 0 31.49 31.56 31.47 31.47 31400 31.47 down down correct
STPZ.US PIMCO 1 20241107 0 52.45 52.52 52.43 52.5 18200 52.5 up up correct
SUB.US iShares Short 20241107 0 105.14 105.26 105.14 105.22 432100 105.22 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20241107 0 123 123.93 123 123.73 121589 123.73 up up correct
SVOL.US Simplify Volatility Premium ETF 20241107 0 21.62 21.8 21.62 21.8 1186100 21.8 up up correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20241107 0 30.25 30.45 30.22 30.42 12600 30.42 up up correct
SXQG.US 6 Meridian Quality Growth ETF 20241107 0 32.29 32.29 32.288 32.288 200 32.288 down down correct
SZK.US ProShares UltraShort Consumer Goods 20241107 0 12.67 12.67 12.48 12.6 12400 12.6 down down correct
SZNE.US Pacer Funds Trust 20241107 0 38.82 38.9 38.82 38.821 700 38.821 up up correct
TAGG.US TagLikeMe Corp 20241107 0 42.536 42.538 42.536 42.538 800 42.538 up up correct
TAGS.US Teucrium Commodity Trust 20241107 0 26.05 26.29 26.05 26.29 2000 26.29 up up correct
TAN.US Invesco Exchange 20241107 0 37.22 37.77 37.0667 37.58 1510220 37.58 up down incorrect
TAXF.US American Century Diversified Municipal Bond ETF 20241107 0 50.17 50.26 50.01 50.17 48900 50.17
TBF.US ProShares Short 20+ Year Treasury 20241107 0 23.91 23.94 23.7 23.8 171400 23.8 down up incorrect
TBT.US ProShares UltraShort 20+ Year Treasury 20241107 0 34.59 34.68 33.94 34.21 1259700 34.21 down down correct
TBUX.US T. Rowe Price Exchange 20241107 0 49.73 49.83 49.703 49.8 53100 49.8 up up correct
TBX.US ProShares Trust 20241107 0 29.62 29.62 29.43 29.46 6700 29.46 down up incorrect
TCHP.US T. Rowe Price Exchange 20241107 0 41.6 42.165 41.6 42.08 368100 42.08 up up correct
TDSB.US Exchange Listed Funds Trust 20241107 0 22.41 22.48 22.41 22.441 23200 22.441 up up correct
TDSC.US Exchange Listed Funds Trust 20241107 0 25.73 25.76 25.66 25.7 61000 25.7 down down correct
TDTF.US FlexShares iBoxx 5 20241107 0 23.57 23.62 23.55 23.61 156700 23.61 up up correct
TDTT.US FlexShares Trust 20241107 0 23.77 23.81 23.76 23.78 108300 23.78 up up correct
TDVG.US T. Rowe Price Exchange 20241107 0 41.1 41.13 41 41.032 1627800 41.032 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20241107 0 53.97 54.55 53.97 54.487 19100 54.487 up down incorrect
TECL.US Direxion Shares ETF Trust 20241107 0 96.06 99.44 96.04 99.12 1262300 99.12 up up correct
TECS.US Direxion Shares ETF Trust 20241107 0 46.9 46.95 45.2103 45.38 607324 45.38 down down correct
TEQI.US T. Rowe Price Equity Income ETF 20241107 0 42.72 42.72 42.476 42.48 8800 42.48 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20241107 0 45.48 45.65 45.48 45.62 741200 45.62 up down incorrect
TFLO.US iShares Treasury Floating Rate Bond ETF 20241107 0 50.47 50.48 50.46 50.48 1219900 50.48 up up correct
TGRW.US T. Rowe Price Growth Stock ETF 20241107 0 39.16 39.618 39.14 39.618 6000 39.618 up up correct
THD.US iShares MSCI Thailand ETF 20241107 0 65.74 66.26 65.74 66.05 24700 66.05 up up correct
THNQ.US Robo Global Artificial Intelligence ETF 20241107 0 48.7 49.15 48.63 49.14 22300 49.14 up up correct
TINT.US ProShares Trust 20241107 0 32.441 32.441 32.441 32.441 100 32.441
TINY.US ProShares Trust 20241107 0 47.96 48.691 47.96 48.691 600 48.691 up up correct
TIP.US iShares TIPS Bond ETF 20241107 0 107.99 108.37 107.97 108.27 4425604 108.27 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20241107 0 18.67 18.7 18.66 18.68 86600 18.68 up up correct
TIPZ.US PIMCO ETF Trust 20241107 0 52.7 52.84 52.7 52.79 19700 52.79 up up correct
TIXT.US TELUS International (Cda) Inc 20241107 0 4.02 4.075 3.95 3.97 372456 3.97 down down correct
TOK.US iShares MSCI Kokusai ETF 20241107 0 118.78 119.56 118.78 119.37 7500 119.37 up up correct
TLH.US iShares Trust 20241107 0 102.03 102.95 101.94 102.65 1483500 102.65 up up correct
TLTD.US FlexShares Morningstar Developed Markets ex 20241107 0 71.91 72.35 71.91 72.29 11100 72.29 up up correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20241107 0 56.52 56.66 56.46 56.66 1800 56.66 up up correct
TMF.US Direxion Shares ETF Trust 20241107 0 45.62 46.9 45.46 46.44 14778400 46.44 up up correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20241107 0 36.03 36.11 34.96 35.31 4355100 35.31 down down correct
TNA.US Direxion Shares ETF Trust 20241107 0 53.16 54.22 52.17 52.76 18091600 52.76 down up incorrect
TOLZ.US ProShares Trust 20241107 0 50.28 50.54 50.28 50.52 7200 50.52 up up correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20241107 0 39.89 40.09 39.89 39.92 732600 39.92 up up correct
TOTR.US T. Rowe Price Exchange 20241107 0 40.43 40.659 40.43 40.616 44700 40.616 up up correct
TPHD.US Timothy Plan High Dividend Stock ETF 20241107 0 38.43 38.43 38.145 38.189 21600 38.189 down down correct
TPHE.US Timothy Plan 20241107 0 26.21 26.21 26.03 26.03 1393 26.03 down down correct
TPIF.US Timothy Plan International ETF 20241107 0 27.745 27.78 27.69 27.771 12600 27.771 up down incorrect
TPOR.US Direxion Daily Transportation Bull 3X Shares 20241107 0 39.89 40.4 37.68 37.77 29100 37.77 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20241107 0 41.79 41.79 41.21 41.21 14500 41.21 down up incorrect
TPYP.US Tortoise North American Pipeline Fund 20241107 0 34 34.336 33.98 34.18 139200 34.18 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20241107 0 33.894 34.05 33.894 34.005 4800 34.005 up up correct
TSPA.US T. Rowe Price US Equity Research ETF 20241107 0 37.4 37.66 37.39 37.55 97800 37.55 up down incorrect
TTT.US ProShares Trust 20241107 0 74.1 74.5 72.36 73.25 16900 73.25 down down correct
TWIO.US Spinnaker ETF Series 20241107 0 9.24 9.29 9.23 9.26 7100 9.26 up up correct
TWM.US ProShares UltraShort Russell2000 20241107 0 39.5 40 38.98 39.68 287997 39.68 up up correct
TYD.US Direxion Daily 7 20241107 0 24.6 25 24.54 24.88 123600 24.88 up up correct
TYO.US Direxion Daily 7 20241107 0 14.39 14.39 14.15 14.16 39000 14.16 down down correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20241107 0 10.73 10.93 10.51 10.79 27141500 10.79 up down incorrect
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20241107 0 24.9 25.558 24.9 25.46 20100 25.46 up down incorrect
UBR.US ProShares Ultra MSCI Brazil Capped 20241107 0 20.5 20.94 20.48 20.83 2500 20.83 up up correct
UBT.US ProShares Trust 20241107 0 18.33 18.69 18.33 18.6 163200 18.6 up down incorrect
UCC.US ProShares Trust 20241107 0 45.98 47.06 45.98 46.85 3000 46.85 up up correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20241107 0 25.995 25.995 25.995 25.995 100 25.995
UCO.US ProShares Ultra Bloomberg Crude Oil 20241107 0 27.15 28.11 26.89 27.69 2925200 27.69 up up correct
UCON.US First Trust Exchange 20241107 0 24.7 24.77 24.7 24.76 759300 24.76 up down incorrect
UDN.US Invesco DB US Dollar Index Bearish Fund 20241107 0 18.25 18.32 18.24 18.3 143100 18.3 up up correct
UDOW.US ProShares Trust 20241107 0 104.38 104.88 103.59 104.26 1905000 104.26 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20241107 0 49.19 49.32 49.15 49.28 3205 49.28 up up correct
UGA.US United States Gasoline Fund LP 20241107 0 62.57 63.71 62.25 63.29 63600 63.29 up up correct
UGE.US ProShares Ultra Consumer Goods 20241107 0 18.51 18.85 18.51 18.65 9700 18.65 up up correct
UGL.US ProShares Trust II 20241107 0 99.24 100.72 98.99 100.36 224000 100.36 up up correct
UITB.US VictoryShares USAA Core Intermediate 20241107 0 46.4 46.615 46.4 46.58 179140 46.58 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20241107 0 48.6091 48.6091 48.59 48.59 163 48.59 down down correct
UJB.US ProShares Ultra High Yield 20241107 0 73.83 74.01 73.83 74.01 68500 74.01 up up correct
ULE.US ProShares Trust II 20241107 0 11.16 11.37 11.16 11.31 78500 11.31 up up correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20241107 0 40.45 40.49 40.45 40.48 93600 40.48 up up correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20241107 0 84.75 84.76 84.72 84.72 590 84.72 down down correct
UMDD.US ProShares UltraPro MidCap400 20241107 0 31.79 32.13 31.59 31.72 15800 31.72 down down correct
UMI.US USCF Midstream Energy Income Fund 20241107 0 49.453 49.95 49.2 49.84 6800 49.84 up up correct
UNG.US United States Natural Gas Fund LP 20241107 0 12.62 12.76 12.48 12.66 7981000 12.66 up up correct
UNL.US United States 12 Month Natural Gas Fund LP 20241107 0 6.89 6.91 6.84 6.89 25200 6.89
UPRO.US ProShares UltraPro S&P500 20241107 0 93.44 95.08 93.38 94.58 3854600 94.58 up down incorrect
UPV.US ProShares Ultra FTSE Europe 20241107 0 61.34 61.5903 61.32 61.5903 577 61.5903 up up correct
UPW.US ProShares Ultra Utilities 20241107 0 76.34 77.02 75.55 75.93 4200 75.93 down down correct
URA.US Global X Funds 20241107 0 30.76 31.78 30.62 31.52 3747100 31.52 up up correct
URE.US ProShares Ultra Real Estate 20241107 0 69.8 70.72 69.8 70.51 2700 70.51 up up correct
URNM.US North Shore Global Uranium Mining ETF 20241107 0 46.56 48.27 46.29 47.68 739620 47.68 up up correct
URTH.US iShares MSCI World ETF 20241107 0 159.29 160.17 159.2 159.91 146900 159.91 up up correct
URTY.US ProShares Trust 20241107 0 62.5 63.82 61.36 62.09 1719500 62.09 down down correct
USAI.US Pacer American Energy Independence ETF 20241107 0 38.82 39.05 38.769 38.949 13300 38.949 up down incorrect
USCI.US United States Commodity Index Funds Trust 20241107 0 63.18 64.43 63.18 64.27 9400 64.27 up up correct
USD.US ProShares Ultra Semiconductors 20241107 0 73.12 74.94 73 74.93 591857 74.93 up up correct
USDU.US WisdomTree Trust 20241107 0 27.54 27.54 27.43 27.49 191400 27.49 down up incorrect
USFR.US WisdomTree Trust 20241107 0 50.3 50.31 50.3 50.31 4840400 50.31 up up correct
USL.US United States 12 Month Oil Fund LP 20241107 0 37.55 38.22 37.5 37.94 24300 37.94 up up correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20241107 0 42.095 42.095 42.095 42.095 0 42.095
USO.US United States Oil Fund LP 20241107 0 74.01 75.56 73.51 74.66 3133400 74.66 up up correct
USRT.US iShares Core U.S. REIT ETF 20241107 0 59.83 60.47 59.67 60.27 166200 60.27 up up correct
USSG.US DBX ETF Trust 20241107 0 55.17 55.61 55.17 55.57 20400 55.57 up down incorrect
UST.US ProShares Ultra 7 20241107 0 42.03 42.52 42.03 42.48 23300 42.48 up up correct
USTB.US VictoryShares USAA Core Short 20241107 0 50.17 50.3 50.17 50.3 99778 50.3 up up correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20241107 0 89.86 90.34 89.83 90.099 11213 90.099 up up correct
UTES.US ETFis Series Trust I 20241107 0 64.24 65.1 63.71 64.41 145200 64.41 up up correct
UTRN.US Vesper U.S. Large Cap Short 20241107 0 31.3 31.37 31.3 31.33 1200 31.33 up up correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20241107 0 35.22 35.81 34.3 34.88 194500 34.88 down up incorrect
UUP.US Invesco DB US Dollar Index Trust 20241107 0 29.37 29.42 29.29 29.32 1276600 29.32 down down correct
UWM.US ProShares Ultra Russell2000 20241107 0 48.81 49.43 48.19 48.53 550400 48.53 down down correct
UXI.US ProShares Ultra Industrials 20241107 0 42.06 42.06 41.37 41.37 11800 41.37 down up incorrect
UYG.US ProShares Ultra Financials 20241107 0 90.31 90.31 87.41 87.62 43500 87.62 down down correct
UYM.US ProShares Ultra Basic Materials 20241107 0 29.5 29.65 29.29 29.49 20300 29.49 down down correct
VALQ.US American Century ETF Trust 20241107 0 63.01 63.368 63.01 63.331 1900 63.331 up up correct
VAW.US Vanguard Materials Index Fund ETF Shares 20241107 0 212.95 213.51 212.22 212.63 40100 212.63 down down correct
VB.US Vanguard Small 20241107 0 251.44 252.78 250.56 251.24 826500 251.24 down up incorrect
VBK.US Vanguard Small 20241107 0 285.49 287.38 284.45 286.29 315700 286.29 up up correct
VBND.US ETF Series Solutions 20241107 0 43.67 43.95 43.67 43.855 19700 43.855 up up correct
VBR.US Vanguard Small 20241107 0 211.82 212.6 210.33 210.92 441700 210.92 down down correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20241107 0 12.76 14.26 12.485 13.65 44300 13.65 up up correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20241107 0 17.62 17.669 17.61 17.669 1400 17.669 up up correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20241107 0 355.61 360.55 355.35 359.25 43700 359.25 up up correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20241107 0 212.83 214.35 212.57 213.25 107100 213.25 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20241107 0 131.02 131.02 129.48 130.62 602500 130.62 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20241107 0 50.7 50.98 50.635 50.92 12732530 50.92 up up correct
VEGA.US AdvisorShares Trust 20241107 0 44.22 44.35 44.22 44.32 4300 44.32 up down incorrect
VEGI.US iShares MSCI Global Agriculture Producers ETF 20241107 0 37.42 37.57 37.3 37.48 25800 37.48 up up correct
VEGN.US US Vegan Climate ETF 20241107 0 54 54.41 54 54.41 8100 54.41 up up correct
VEU.US Vanguard FTSE All 20241107 0 61.16 61.48 61.08 61.37 5943400 61.37 up up correct
VFH.US Vanguard Financials Index Fund ETF Shares 20241107 0 121.12 121.12 119.18 119.48 1296500 119.48 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20241107 0 67.3 67.57 67.17 67.5 3708300 67.5 up up correct
VGT.US Vanguard World Fund 20241107 0 617.85 625.73 617.5 625.57 533000 625.57 up up correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20241107 0 274.87 275.77 273.95 275.36 152100 275.36 up up correct
VIDI.US ETF Series Solutions 20241107 0 26.74 26.76 26.68 26.75 22200 26.75 up up correct
VIG.US Vanguard Specialized Funds 20241107 0 201.99 202.12 201.35 201.75 1033800 201.75 down down correct
VIOG.US Vanguard S&P Small 20241107 0 126.34 126.53 125.11 125.3 53300 125.3 down down correct
VIOO.US Vanguard Admiral Funds 20241107 0 114.91 115.48 113.93 114.26 253100 114.26 down down correct
VIOV.US Vanguard S&P Small 20241107 0 99 99.71 98.07 98.66 103800 98.66 down up incorrect
VIS.US Vanguard Industrials Index Fund ETF Shares 20241107 0 274.66 274.66 272.34 272.64 77400 272.64 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20241107 0 190.82 191.48 190.82 190.98 9000 190.98 up down incorrect
VNLA.US Janus Henderson Short Duration Income ETF 20241107 0 48.9 48.95 48.9 48.93 238100 48.93 up up correct
VNQ.US Vanguard Specialized Funds 20241107 0 93.8 94.75 93.54 94.47 4871300 94.47 up down incorrect
VNSE.US Natixis ETF Trust II 20241107 0 35.22 35.22 35.117 35.161 8100 35.161 down down correct
VO.US Vanguard Mid 20241107 0 274.58 275.26 273.58 274.59 758800 274.59 up down incorrect
VOE.US Vanguard Mid 20241107 0 171.11 171.69 170.55 170.86 298600 170.86 down down correct
VOO.US Vanguard S&P 500 ETF 20241107 0 545.22 548.48 545.15 547.53 6051300 547.53 up up correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20241107 0 360.04 364.08 360 363.61 303600 363.61 up up correct
VOOV.US Vanguard Admiral Funds 20241107 0 194.79 194.79 193.61 193.97 117000 193.97 down down correct
VOT.US Vanguard Mid 20241107 0 259.1 260.19 258 259.6 250300 259.6 up up correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20241107 0 153.85 155.64 153.72 155.29 84600 155.29 up up correct
VPC.US ETFis Series Trust I 20241107 0 22.15 22.4 22.15 22.28 10553 22.28 up up correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20241107 0 75.89 76.22 75.69 76.12 488900 76.12 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20241107 0 168.48 169.36 167.02 167.69 257900 167.69 down down correct
VRAI.US Virtus Real Asset Income ETF 20241107 0 24.408 24.408 24.408 24.408 100 24.408
VRP.US Invesco Variable Rate Preferred ETF 20241107 0 24.47 24.485 24.43 24.43 218000 24.43 down down correct
VSLU.US ETF Opportunities Trust 20241107 0 37.35 37.5 37.318 37.404 5100 37.404 up down incorrect
VSS.US Vanguard FTSE All 20241107 0 121.76 122.41 121.64 122.22 246300 122.22 up up correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20241107 0 121.28 121.97 121.23 121.75 2380800 121.75 up down incorrect
VTEB.US Vanguard Tax 20241107 0 49.94 50.17 49.93 50.08 7503900 50.08 up up correct
VTI.US Vanguard Index Funds 20241107 0 294.02 295.9 294.01 295.33 4108983 295.33 up up correct
VTV.US Vanguard Value Index Fund ETF Shares 20241107 0 178.58 178.62 177.35 177.71 2115800 177.71 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20241107 0 402.14 407.02 401.755 406.46 1660221 406.46 up up correct
VUSE.US Vident Core U.S. Equity Fund 20241107 0 60.458 60.855 60.458 60.725 11700 60.725 up up correct
VV.US Vanguard Large 20241107 0 272.69 274.3 272.66 273.87 215100 273.87 up up correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20241107 0 47.79 48.1 47.74 47.98 7464700 47.98 up up correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20241107 0 196.59 197.91 196.19 196.75 346500 196.75 up up correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20241107 0 132.54 132.55 131.52 131.78 987500 131.78 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20241107 0 45.65 47.787 45.65 47.34 44400 47.34 up up correct
WBIF.US Absolute Shares Trust 20241107 0 29.887 29.887 29.887 29.887 100 29.887
WBIG.US WBI BullBear Yield 3000 ETF 20241107 0 24.91 24.91 24.84 24.882 700 24.882 down up incorrect
WBIL.US WBI BullBear Quality 3000 ETF 20241107 0 36.12 36.12 36 36.103 500 36.103 down down correct
WBIY.US WBI Power Factor High Dividend ETF 20241107 0 31.69 31.69 31.49 31.566 1500 31.566 down down correct
WDIV.US SPDR Index Shares Funds 20241107 0 65.58 65.75 65.41 65.6 44600 65.6 up down incorrect
WEAT.US Teucrium Wheat 20241107 0 5.13 5.13 5.07 5.11 463200 5.11 down down correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20241107 0 24.13 25.3 24.11 25.07 591600 25.07 up up correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20241107 0 41.48 41.48 39.37 39.79 77300 39.79 down down correct
WFH.US Direxion Work From Home ETF 20241107 0 62.46 63.47 62.46 63.276 1000 63.276 up up correct
WIP.US SPDR FTSE International Government Inflation 20241107 0 37.94 38.31 37.85 38.24 48500 38.24 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20241107 0 39.5 39.67 39.5 39.62 2000 39.62 up up correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20241107 0 35.26 35.58 35.21 35.41 37400 35.41 up up correct
WWJD.US Inspire International ESG ETF 20241107 0 30.93 31.11 30.9 31.03 59000 31.03 up up correct
XAR.US SPDR S&P Aerospace & Defense ETF 20241107 0 164.13 164.29 162.39 162.86 164700 162.86 down down correct
XBI.US SPDR S&P Biotech ETF 20241107 0 103 103.89 102.54 103.01 8157100 103.01 up up correct
XCEM.US Columbia EM Core ex 20241107 0 32.35 32.45 32.27 32.429 121900 32.429 up up correct
XCLR.US Global X S&P 500® Collar 95 20241107 0 33.086 33.086 33.086 33.086 0 33.086
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20241107 0 85.97 85.97 84.43 84.96 47300 84.96 down down correct
XHB.US SPDR S&P Homebuilders ETF 20241107 0 117.57 119.22 117.34 118.18 2216700 118.18 up down incorrect
XHE.US SPDR Series Trust 20241107 0 93.56 93.56 92.01 92.55 8600 92.55 down down correct
XHS.US SPDR Series Trust 20241107 0 98.04 98.4 97.98 98.08 1800 98.08 up up correct
XITK.US SPDR Series Trust 20241107 0 167.65 171.325 167.65 171.232 2300 171.232 up up correct
XLB.US Materials Select Sector SPDR Fund 20241107 0 95.22 95.68 95.02 95.34 9974900 95.34 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20241107 0 95.83 96.845 95.77 96.65 5268000 96.65 up down incorrect
XLE.US The Select Sector SPDR Trust 20241107 0 93.5 93.5 92.42 93.13 13069002 93.13 down down correct
XLF.US Financial Select Sector SPDR Fund 20241107 0 49.44 49.44 48.66 48.75 70611367 48.75 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20241107 0 49.31 49.74 49.28 49.69 1813042 49.69 up up correct
XLI.US Industrial Select Sector SPDR Fund 20241107 0 141.83 141.89 140.39 140.58 10062400 140.58 down down correct
XLK.US Technology Select Sector SPDR Fund 20241107 0 234.97 237.69 234.86 237.42 5231500 237.42 up up correct
XLP.US Consumer Staples Select Sector SPDR Fund 20241107 0 79.73 80.31 79.67 79.85 17598131 79.85 up up correct
XLRE.US The Real Estate Select Sector SPDR Fund 20241107 0 42.8 43.29 42.72 43.17 10597920 43.17 up down incorrect
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20241107 0 53.84 54.04 53.76 53.96 35400 53.96 up down incorrect
XLU.US The Select Sector SPDR Trust 20241107 0 77.94 78.47 77.28 77.69 18851600 77.69 down down correct
XLV.US Health Care Select Sector SPDR Fund 20241107 0 148.93 149.29 148.21 149.11 9381600 149.11 up up correct
XLY.US The Select Sector SPDR Trust 20241107 0 209.83 212.96 209.76 212.11 4010570 212.11 up up correct
XME.US SPDR Series Trust 20241107 0 70.49 70.49 69.27 69.67 1283100 69.67 down up incorrect
XMHQ.US Invesco S&P MidCap Quality ETF 20241107 0 105.53 105.88 105.07 105.36 368100 105.36 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20241107 0 63.71 63.71 63.25 63.27 57200 63.27 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20241107 0 129.52 130.36 129.01 129.77 407600 129.77 up down incorrect
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20241107 0 60.22 60.22 59.43 59.55 21600 59.55 down down correct
XNTK.US SPDR NYSE Technology ETF 20241107 0 206.12 207.8 206.12 207.8 4600 207.8 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20241107 0 139.68 139.81 138.2 139.04 2797300 139.04 down down correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20241107 0 56.17 56.68 56.09 56.54 12382 56.54 up up correct
XRT.US SPDR S&P Retail ETF 20241107 0 78.85 80.07 78.66 79.62 4518500 79.62 up up correct
XPH.US SPDR Series Trust 20241107 0 47.3 47.87 47.3 47.64 46500 47.64 up up correct
XPND.US First Trust Exchange 20241107 0 30.529 30.699 30.529 30.699 1400 30.699 up up correct
XPP.US ProShares Ultra FTSE China 50 20241107 0 21.94 22.65 21.85 22.4 105100 22.4 up up correct
XRLV.US Invesco S&P 500 ex 20241107 0 55.17 55.17 54.9 54.954 1700 54.954 down down correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20241107 0 19.24 19.28 19.168 19.22 39200 19.22 down down correct
XSD.US SPDR Series Trust 20241107 0 249.04 250.72 248.7 249.61 42500 249.61 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20241107 0 50.67 50.67 50.09 50.1 7900 50.1 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20241107 0 72.1 72.31 71.36 71.8 531300 71.8 down down correct
XSOE.US WisdomTree Emerging Markets ex 20241107 0 32.81 32.975 32.64 32.93 4112100 32.93 up up correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20241107 0 59.04 59.43 58.54 58.54 83700 58.54 down down correct
XSW.US SPDR S&P Software & Services ETF 20241107 0 180.86 184.33 180.86 184.07 18500 184.07 up up correct
XTL.US SPDR Series Trust 20241107 0 107 107 105.64 105.82 46100 105.82 down up incorrect
XTN.US SPDR S&P Transportation ETF 20241107 0 92 92.12 90.47 90.47 30700 90.47 down up incorrect
XVOL.US Acruence Active Hedge U.S. Equity ETF 20241107 0 22.37 22.527 22.37 22.527 300 22.527 up up correct
XYLD.US Global X Funds 20241107 0 42.07 42.12 42.02 42.1 291000 42.1 up up correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20241107 0 32.781 32.97 32.781 32.936 6900 32.936 up down incorrect
YANG.US Direxion Shares ETF Trust 20241107 0 63.04 63.69 59.2 60.63 2773529 60.63 down down correct
YCL.US ProShares Ultra Yen 20241107 0 21.46 21.71 21.46 21.71 221000 21.71 up up correct
YCS.US ProShares UltraShort Yen 20241107 0 45.07 45.07 44.32 44.4 13868 44.4 down down correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20241107 0 37.49 39.19 37.11 38.53 16300300 38.53 up up correct
YLD.US Principal Exchange 20241107 0 19.43 19.5 19.341 19.5 117600 19.5 up down incorrect
YOLO.US AdvisorShares Trust 20241107 0 2.76 2.9 2.76 2.86 72600 2.86 up up correct
YXI.US ProShares Short FTSE China 50 20241107 0 13.17 13.17 12.88 12.96 19900 12.96 down down correct
YYY.US Amplify ETF Trust 20241107 0 12.03 12.13 12.03 12.13 239800 12.13 up down incorrect
ZHDG.US ZEGA Buy and Hedge ETF 20241107 0 21.03 21.142 21.03 21.142 15100 21.142 up down incorrect
ZIG.US ETF Series Solutions 20241107 0 41.97 41.97 41.733 41.733 2200 41.733 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20241107 0 73.39 74.4 73.28 74.05 565900 74.05 up up correct
ZSL.US ProShares Trust II 20241107 0 35.75 36.1399 34.27 35.26 288583 35.26 down down correct
ZZZ.US TEST TICKER FOR UTP 20241107 0 26.13 26.34 26.13 26.3004 619 26.3004 up up correct

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