CollectAI

close-nyse_etfs

2024/12/03

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20241203 0 25.07 25.119 25.07 25.095 9500 25.095 up up correct
AAAU.US Goldman Sachs Physical Gold ETF 20241203 0 26.23 26.24 26.06 26.12 2115900 26.12 down down correct
ABEQ.US Absolute Core Strategy ETF 20241203 0 33.23 33.23 33.107 33.107 700 33.107 down down correct
ACES.US ALPS Clean Energy ETF 20241203 0 28.29 28.29 27.71 27.76 61600 27.76 down down correct
ACTV.US Two Roads Shared Trust 20241203 0 34.235 34.349 34.155 34.288 6400 34.288 up up correct
ACVF.US ETF Opportunities Trust 20241203 0 45.86 45.86 45.715 45.814 8000 45.814 down down correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20241203 0 15.71 15.71 15.71 15.71 246 15.71
AFK.US VanEck Vectors Africa Index ETF 20241203 0 16.25 16.34 16.04 16.31 13000 16.31 up up correct
AFLG.US First Trust Active Factor Large Cap ETF 20241203 0 36.17 36.27 36.1315 36.26 40723 36.26 up up correct
AFMC.US First Trust Active Factor Mid Cap ETF 20241203 0 34.73 34.73 34.48 34.51 11600 34.51 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20241203 0 33.14 33.14 32.757 32.787 5000 32.787 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20241203 0 98.97 99.06 98.67 98.71 6889766 98.71 down down correct
AGGY.US WisdomTree Trust 20241203 0 43.98 44 43.84 43.86 51800 43.86 down down correct
AGOX.US Adaptive Growth Opportunities ETF 20241203 0 29.55 29.74 29.31 29.559 19700 29.559 up down incorrect
AGQ.US ProShares Trust II 20241203 0 39.03 39.29 38.37 39.12 1153800 39.12 up up correct
AGZ.US iShares Agency Bond ETF 20241203 0 108.92 108.9225 108.7557 108.78 16715 108.78 down down correct
AHYB.US American Century ETF Trust 20241203 0 46.2 46.2 46.19 46.19 900 46.19 down down correct
AIEQ.US AI Powered Equity ETF 20241203 0 41.72 41.77 41.54 41.687 9100 41.687 down up incorrect
ALTL.US Pacer Funds Trust 20241203 0 39.56 39.56 39.28 39.28 14894 39.28 down down correct
AMAX.US Starboard Investment Trust 20241203 0 7.998 7.998 7.97 7.97 1300 7.97 down down correct
AMLP.US ALPS ETF Trust 20241203 0 51 51 50.26 50.67 1156700 50.67 down down correct
AMNA.US ETRACS Alerian Midstream Energy Index ETN 20241203 0 55.3463 55.3463 55.3463 55.3463 79 55.3463
AMND.US ETRACS Alerian Midstream Energy High Dividend Index ETN 20241203 0 55.1913 55.1913 55.1913 55.1913 0 55.1913
AMOM.US QRAFT AI 20241203 0 46.22 46.565 46.22 46.565 5000 46.565 up up correct
AMTR.US ETRACS Alerian Midstream Energy Total Return Index ETN 20241203 0 79.199 79.199 79.199 79.199 100 79.199
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20241203 0 19.63 19.695 19.63 19.695 1243 19.695 up up correct
AMZA.US InfraCap MLP ETF 20241203 0 46.28 46.4 45.86 46.14 22600 46.14 down down correct
ANEW.US ProShares Trust 20241203 0 47.066 47.066 47.066 47.066 100 47.066
AOA.US iShares Trust 20241203 0 79.46 79.59 79.37 79.48 84900 79.48 up up correct
AOK.US iShares Core Conservative Allocation ETF 20241203 0 38.34 38.37 38.2909 38.31 99964 38.31 down down correct
AOM.US iShares Core Moderate Allocation ETF 20241203 0 44.85 44.91 44.8 44.8 105900 44.8 down down correct
AOR.US iShares Trust 20241203 0 59.31 59.39 59.26 59.26 188800 59.26 down down correct
ARB.US AltShares Trust 20241203 0 27.82 27.83 27.76 27.79 11600 27.79 down down correct
ARGT.US Global X Funds 20241203 0 84.58 85.05 83.52 83.92 399500 83.92 down down correct
ARKF.US ARK ETF Trust 20241203 0 39.1 39.7699 39.04 39.66 255738 39.66 up down incorrect
ARKK.US ARK ETF Trust 20241203 0 58.76 59.27 58.46 58.99 6683500 58.99 up up correct
ARKW.US ARK Next Generation Internet ETF 20241203 0 109.21 111.3 109.07 111.3 290000 111.3 up up correct
ASEA.US Global X Funds 20241203 0 16.65 16.84 16.65 16.84 16400 16.84 up up correct
ASHR.US DBX ETF Trust 20241203 0 27.14 27.28 27.12 27.2 6142900 27.2 up down incorrect
ASHS.US Xtrackers Harvest CSI 500 China 20241203 0 29.26 29.32 29.21 29.27 8000 29.27 up up correct
ATFV.US Alger 35 ETF 20241203 0 25.7381 26.01 25.7381 26.0034 1943 26.0034 up down incorrect
AUSF.US Global X Funds 20241203 0 44.88 44.88 44.55 44.68 37100 44.68 down down correct
AVDE.US American Century ETF Trust 20241203 0 64.53 64.72 64.38 64.56 274500 64.56 up up correct
AVDV.US American Century ETF Trust 20241203 0 68.17 68.42 68.035 68.2 698900 68.2 up up correct
AVEM.US American Century ETF Trust 20241203 0 61.21 61.55 60.84 61.55 486800 61.55 up up correct
AVES.US Avantis® Emerging Markets Value ETF 20241203 0 49.16 49.3703 48.9 49.28 66538 49.28 up up correct
AVIG.US Avantis Core Fixed Income ETF 20241203 0 41.49 41.54 41.4 41.4 125100 41.4 down down correct
AVIV.US Avantis International Large Cap 20241203 0 54.3 54.39 54.1223 54.27 27386 54.27 down down correct
AVLV.US American Century ETF Trust 20241203 0 71.3 71.3 70.8 70.95 267600 70.95 down down correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20241203 0 46.89 46.92 46.87 46.877 6800 46.877 down down correct
AVRE.US AVRE 20241203 0 45.35 45.35 45.051 45.051 18300 45.051 down down correct
AVSF.US American Century ETF Trust 20241203 0 46.54 46.54 46.441 46.45 42600 46.45 down down correct
AVUS.US American Century ETF Trust 20241203 0 101.8 101.89 101.46 101.7 238200 101.7 down down correct
AVUV.US American Century ETF Trust 20241203 0 105.81 105.886 104.53 105.04 1678300 105.04 down up incorrect
AWAY.US ETFMG Travel Tech ETF 20241203 0 22.41 22.41 21.89 22.235 9900 22.235 down down correct
AZAJ.US AllianzIM U.S. Large Cap Buffer10 Jan ETF 20241203 0 35.87 35.9 35.87 35.9 589 35.9 up up correct
AZAL.US AllianzIM U.S. Large Cap Buffer10 Jul ETF 20241203 0 39.96 40.0257 39.96 40.0257 800 40.0257 up up correct
AZAO.US AllianzIM U.S. Large Cap Buffer10 Oct ETF 20241203 0 38.73 38.776 38.6604 38.76 14856 38.76 up up correct
AZBJ.US AllianzIM U.S. Large Cap Buffer20 Jan ETF 20241203 0 33.4601 33.5 33.45 33.485 58676 33.485 up down incorrect
AZBL.US AllianzIM U.S. Large Cap Buffer20 Jul ETF 20241203 0 35.27 35.34 35.27 35.3203 56644 35.3203 up up correct
AZBO.US AllianzIM U.S. Large Cap Buffer20 Oct ETF 20241203 0 35.775 35.83 35.7201 35.77 39526 35.77 down down correct
BAB.US Invesco Exchange 20241203 0 27.12 27.12 26.93 26.97 142600 26.97 down down correct
BAR.US GraniteShares Gold Trust 20241203 0 26.2 26.2 26.02 26.08 780400 26.08 down down correct
BATT.US Amplify ETF Trust 20241203 0 9.36 9.388 9.258 9.36 23400 9.36
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20241203 0 27.5 27.5 26.7 26.832 7600 26.832 down down correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20241203 0 104.4 104.4 103.73 104.033 5600 104.033 down down correct
BBP.US ETFis Series Trust I 20241203 0 65.609 65.7 64.904 64.904 2100 64.904 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20241203 0 74.31 74.31 74.1 74.102 2100 74.102 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20241203 0 32.14 32.2 32.044 32.115 17000 32.115 down down correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20241203 0 20.1 20.11 20.01 20.04 256600 20.04 down down correct
BCIM.US abrdn ETFs 20241203 0 23.0794 23.1265 23.0794 23.1265 1037 23.1265 up up correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20241203 0 32.165 32.165 32.165 32.165 100 32.165
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20241203 0 19.3 19.3 19.254 19.254 1200 19.254 down down correct
BDRY.US ETF Managers Group Commodity Trust I 20241203 0 6.27 6.46 6.225 6.35 192300 6.35 up up correct
BEDZ.US AdvisorShares Hotel ETF 20241203 0 33.82 33.82 33.82 33.82 100 33.82
BERZ.US MicroSectors™ Solactive FANG & Innovation 20241203 0 13.695 13.74 13.53 13.53 53200 13.53 down down correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20241203 0 20.57 20.599 20.45 20.58 7500 20.58 up up correct
BFOR.US Barron's 400 ETF 20241203 0 78.88 78.98 78.86 78.86 1900 78.86 down down correct
BIBL.US Northern Lights Fund Trust IV 20241203 0 42.16 42.21 41.99 42.1045 39717 42.1045 down down correct
BIGY.US ETF Series Solutions 20241203 0 50.93 51.04 50.87 51.0097 8298 51.0097 up up correct
BIL.US SPDR Bloomberg Barclays 1 20241203 0 91.48 91.49 91.48 91.49 5673466 91.49 up down incorrect
BILS.US SPDR Series Trust 20241203 0 99.15 99.16 99.142 99.16 298900 99.16 up up correct
BITO.US ProShares Bitcoin Strategy ETF 20241203 0 24.29 24.881 24.14 24.67 6279500 24.67 up up correct
BITQ.US Exchange Traded Concepts Trust 20241203 0 19.89 20.67 19.696 20.34 165600 20.34 up down incorrect
BIV.US Vanguard Intermediate 20241203 0 76.47 76.47 76.085 76.12 1122527 76.12 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20241203 0 16.91 16.91 16.78 16.85 917500 16.85 down down correct
BKAG.US BNY Mellon Core Bond ETF 20241203 0 42.16 42.17 42.03 42.04 472100 42.04 down up incorrect
BKEM.US BNY Mellon ETF Trust 20241203 0 60.079 60.608 60.079 60.447 3000 60.447 up up correct
BKF.US iShares MSCI BRIC ETF 20241203 0 37.8 37.9491 37.8 37.9053 5732 37.9053 up up correct
BKHY.US BNY Mellon High Yield Beta ETF 20241203 0 48.381 48.46 48.326 48.41 23000 48.41 up up correct
BKIE.US BNY Mellon International Equity ETF 20241203 0 76.05 76.167 75.821 76.01 22600 76.01 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20241203 0 115.44 115.6 115.243 115.58 105600 115.58 up up correct
BKLN.US Invesco Exchange 20241203 0 21.14 21.15 21.13 21.14 3632200 21.14
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20241203 0 109.568 109.6 109.13 109.438 10800 109.438 down down correct
BKSE.US BNY Mellon ETF Trust 20241203 0 110.53 110.53 109.435 109.595 4100 109.595 down down correct
BKUI.US BNY Mellon ETF Trust 20241203 0 49.61 49.62 49.6 49.615 5100 49.615 up up correct
BLES.US Northern Lights Fund Trust IV 20241203 0 39.26 39.42 39.24 39.41 17100 39.41 up up correct
BLOK.US Amplify Transformational Data Sharing ETF 20241203 0 48.67 49.955 48.65 49.69 340624 49.69 up up correct
BLV.US Vanguard Long 20241203 0 72.54 72.64 72 72.01 601661 72.01 down down correct
BMED.US BlackRock Future Health ETF 20241203 0 26.02 26.02 25.957 25.957 700 25.957 down down correct
BNDC.US FlexShares Core Select Bond Fund 20241203 0 22.29 22.29 22.25 22.25 5919 22.1713 down down correct
BNDD.US BNDD 20241203 0 14.33 14.3357 14.2635 14.2635 2682 14.2635 down down correct
BNO.US United States Brent Oil Fund LP 20241203 0 29.19 29.6 29.06 29.5 356900 29.5 up up correct
BOAT.US SonicShares Global Shipping ETF 20241203 0 30.94 31.2399 30.94 31.0899 9317 31.0899 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20241203 0 40.54 40.56 37.75 38.11 7004500 38.11 down down correct
BOND.US PIMCO Active Bond Exchange 20241203 0 92.45 92.5599 92.21 92.23 234467 92.23 down down correct
BOUT.US Innovator ETFs Trust 20241203 0 42 42 41.21 41.5911 4907 41.5911 down down correct
BRF.US VanEck Vectors ETF Trust 20241203 0 12.5 12.54 12.48 12.51 7100 12.51 up up correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20241203 0 50.4 50.99 49.86 50.78 135775 50.78 up up correct
BSV.US Vanguard Short 20241203 0 77.6 77.6798 77.51 77.54 1467987 77.54 down down correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20241203 0 18.68 18.74 18.56 18.65 360000 18.65 down down correct
BUL.US Pacer US Cash Cows Growth ETF 20241203 0 49.8 49.886 49.675 49.886 5200 49.886 up up correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20241203 0 166.88 169.78 166.6795 169.46 43846 169.46 up up correct
BUZZ.US VanEck Vectors ETF Trust 20241203 0 25.79 26.036 25.68 25.89 16000 25.89 up up correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20241203 0 22.14 22.18 22.065 22.08 506951 22.08 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20241203 0 26.07 26.09 25.97 26.06 13875 26.06 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20241203 0 22.61 22.61 22.5319 22.539 40612 22.539 down down correct
BZQ.US ProShares Trust 20241203 0 17.18 17.3 16.83 16.92 14300 16.92 down down correct
CANE.US Teucrium Sugar 20241203 0 12.6 12.64 12.5311 12.55 157786 12.55 down up incorrect
CAPE.US Barclays ETN+ Shiller Capet ETN 20241203 0 32.09 32.09 31.9 31.93 231800 31.93 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20241203 0 21.967 22 21.967 22 1267 22 up up correct
CBSE.US Listed Funds Trust 20241203 0 34.55 35.42 34.55 34.648 4200 34.648 up up correct
CCOR.US Core Alternative ETF 20241203 0 26.61 26.63 26.51 26.536 8300 26.536 down down correct
CCRV.US iShares Commodity Curve Carry Strategy ETF 20241203 0 20.78 20.91 20.77 20.856 8700 20.856 up up correct
CEF.US Sprott Physical Gold and Silver Trust 20241203 0 24.62 24.66 24.45 24.58 322100 24.58 down down correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20241203 0 20.7 20.7 20.61 20.67 2200 20.67 down down correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20241203 0 17.98 18.02 17.98 18.02 2100 18.02 up up correct
CGW.US Invesco Exchange 20241203 0 59.84 60.05 59.74 59.8 21100 59.8 down up incorrect
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20241203 0 15.36 15.53 15.32 15.41 990900 15.41 up up correct
CHGX.US ETF Series Solutions 20241203 0 40.111 40.15 40.05 40.132 8200 40.132 up up correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20241203 0 19.64 19.83 19.61 19.74 29800 19.74 up up correct
CLDL.US Direxion Daily Cloud Computing Bull 2X Shares 20241203 0 15.47 15.649 15.32 15.593 13100 15.593 up down incorrect
CLNR.US IndexIQ ETF Trust 20241203 0 23.3649 23.3649 23.3649 23.3649 2 23.3649
CLSM.US Cabana Target Leading Sector Moderate ETF 20241203 0 21.88 21.94 21.88 21.93 10100 21.93 up down incorrect
CMBS.US iShares Trust 20241203 0 47.72 47.82 47.63 47.725 20265 47.725 up up correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20241203 0 49.1 49.1 48.878 48.93 40300 48.93 down down correct
CMF.US iShares Trust 20241203 0 58 58.05 57.94 57.95 357744 57.95 down down correct
CN.US Xtrackers MSCI All China Equity ETF 20241203 0 0.14 0.14 0.14 0.14 5000 0.14
CNBS.US Amplify ETF Trust 20241203 0 3.3 3.34 3.22 3.22 17100 3.22 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20241203 0 64.59 64.88 64.29 64.32 15600 64.32 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20241203 0 29.15 29.36 29.15 29.25 9300 29.25 up up correct
COM.US Direxion Shares ETF Trust 20241203 0 28.81 28.81 28.74 28.79 38700 28.79 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20241203 0 20.103 20.13 20.085 20.099 11700 20.099 down up incorrect
COPX.US Global X Copper Miners ETF 20241203 0 43.09 43.35 42.53 42.74 1190100 42.74 down up incorrect
CORN.US Teucrium Commodity Trust 20241203 0 17.97 17.9882 17.83 17.8841 39172 17.8841 down up incorrect
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20241203 0 97.47 97.59 97.17 97.17 43815 97.17 down down correct
CPER.US United States Copper Index Fund LP 20241203 0 26.26 26.36 26.11 26.2 56300 26.2 down down correct
CQQQ.US Invesco China Technology ETF 20241203 0 40.55 40.72 40.38 40.55 157700 40.55
CRAK.US VanEck Vectors ETF Trust 20241203 0 31.8 31.8 31.55 31.55 3100 31.55 down down correct
CRBN.US iShares Trust 20241203 0 201.71 202.06 201.24 202.023 11300 202.023 up up correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20241203 0 20.11 20.8 19.74 20.63 49400 20.63 up up correct
CRUZ.US Defiance Hotel Airline and Cruise ETF 20241203 0 27.1 27.21 27.022 27.029 7500 27.029 down down correct
CSD.US Invesco S&P Spin 20241203 0 88.61 88.61 88.34 88.3816 879 88.3816 down down correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20241203 0 22.483 22.483 22.483 22.483 59 22.483
CURE.US Direxion Shares ETF Trust 20241203 0 112.95 113.35 111.91 112.14 19300 112.14 down up incorrect
CUT.US Invesco MSCI Global Timber ETF 20241203 0 34.65 34.75 34.65 34.69 1500 34.69 up up correct
CVY.US Invesco Zacks Multi 20241203 0 27.08 27.08 26.89 26.99 6000 26.99 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20241203 0 81.37 81.64 81.28 81.3 1455581 81.3 down down correct
CWEB.US Direxion Shares ETF Trust 20241203 0 35.51 36.245 35.48 35.71 435300 35.71 up up correct
CWI.US SPDR MSCI ACWI ex 20241203 0 29.25 29.38 29.09 29.25 261200 29.25
CWS.US AdvisorShares Focused Equity ETF 20241203 0 70.9 70.9 70.434 70.6 23900 70.6 down down correct
CZA.US Invesco Zacks Mid 20241203 0 112.6163 112.6413 112.42 112.42 2145 112.42 down down correct
DAT.US ProShares Big Data Refiners ETF 20241203 0 45.46 46.3 45.46 46.24 2700 46.24 up up correct
DBA.US Invesco DB Multi 20241203 0 26.54 26.55 26.43 26.44 414800 26.44 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20241203 0 34.74 34.79 34.72 34.79 3600 34.79 up up correct
DBB.US Invesco DB Multi 20241203 0 20.2 20.3 20.17 20.25 62000 20.25 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20241203 0 22.17 22.29 22.1 22.23 482300 22.23 up up correct
DBE.US Invesco DB Energy Fund 20241203 0 19.06 19.2 18.97 19.14 50400 19.14 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20241203 0 42.25 42.35 42.13 42.31 527900 42.31 up up correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20241203 0 25.44 25.6222 25.44 25.6217 5393 25.6217 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20241203 0 41.86 42.08 41.76 41.89 45200 41.89 up up correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20241203 0 45.89 45.93 45.89 45.922 800 45.922 up down incorrect
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20241203 0 74.79 75.4 74.59 75.19 47400 75.19 up up correct
DBMF.US iM DBi Managed Futures Strategy ETF 20241203 0 27.35 27.35 27.24 27.3 1858200 27.3 down up incorrect
DBO.US Invesco DB Oil Fund 20241203 0 14.37 14.6 14.3 14.56 184300 14.56 up up correct
DBP.US Invesco DB Precious Metals Fund 20241203 0 64.12 64.19 63.77 63.88 6600 63.88 down down correct
DDM.US ProShares Ultra Dow30 20241203 0 106.52 106.7 105.32 105.91 230300 105.91 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20241203 0 21.22 21.27 21.121 21.17 13500 21.17 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20241203 0 29.661 29.77 29.661 29.756 4300 29.756 up up correct
DEEP.US Roundhill Acquirers Deep Value ETF 20241203 0 37.21 37.21 37.137 37.137 1100 37.137 down down correct
DEM.US WisdomTree Trust 20241203 0 41.52 41.53 41.2 41.48 321500 41.48 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20241203 0 37.31 37.4 36.93 37.03 98424 37.03 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20241203 0 57.79 57.79 57.551 57.716 10600 57.716 down down correct
DEW.US WisdomTree Global High Dividend Fund 20241203 0 55.38 55.38 55.15 55.15 2600 55.15 down up incorrect
DFAC.US Dimensional U.S. Core Equity 2 ETF 20241203 0 36.51 36.51 36.35 36.46 2306500 36.46 down down correct
DFAE.US Dimensional ETF Trust 20241203 0 25.9 26.055 25.785 26.03 791607 26.03 up up correct
DFAI.US Dimensional International Core Equity Market ETF 20241203 0 30.57 30.64 30.465 30.56 1077100 30.56 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20241203 0 70.82 70.82 70.17 70.43 679600 70.43 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20241203 0 60.76 60.845 60.066 60.31 199900 60.31 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20241203 0 42.11 42.181 42.005 42.12 431700 42.12 up up correct
DFCF.US Dimensional ETF Trust 20241203 0 42.38 42.395 42.25 42.26 532600 42.26 down down correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20241203 0 57.72 57.78 57.56 57.67 6100 57.67 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20241203 0 36.94 37.11 36.37 36.83 117700 36.83 down up incorrect
DFIP.US Dimensional ETF Trust 20241203 0 41.38 41.42 41.333 41.365 86100 41.365 down down correct
DFIV.US DFIV 20241203 0 36.88 36.93 36.721 36.84 627900 36.84 down up incorrect
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20241203 0 79.14 79.27 78.96 79.07 14000 79.07 down down correct
DFNM.US Dimensional ETF Trust 20241203 0 48.4 48.42 48.33 48.37 97000 48.37 down down correct
DFSD.US Dimensional ETF Trust 20241203 0 47.38 47.4 47.35 47.36 588700 47.36 down up incorrect
DFUS.US Dimensional U.S. Equity ETF 20241203 0 66.03 66.05 65.84 66.03 405700 66.03
DGP.US DB Gold Double Long ETN 20241203 0 67.27 67.58 66.6 66.65 10500 66.65 down down correct
DGRO.US iShares Core Dividend Growth ETF 20241203 0 64.81 64.86 64.48 64.5 1038100 64.5 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20241203 0 50.68 51 50.3655 50.81 592897 50.81 up up correct
DGT.US SPDR Series Trust 20241203 0 138.16 138.46 138.09 138.24 4300 138.24 up up correct
DGZ.US DB Gold Short ETN 20241203 0 8.56 8.56 8.56 8.56 100 8.56
DHS.US WisdomTree U.S. High Dividend Fund 20241203 0 100.16 100.16 99.2 99.2 30400 99.2 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20241203 0 449.15 449.6 446.61 447.89 1697400 447.89 down up incorrect
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20241203 0 17.99 17.9959 17.94 17.96 35973 17.96 down down correct
DIG.US ProShares Ultra Oil & Gas 20241203 0 44.37 44.52 43.5 43.76 24477 43.76 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20241203 0 63.25 63.32 63.2 63.2695 7950 63.2695 up up correct
DIV.US Global X SuperDividend U.S. ETF 20241203 0 19.18 19.27 19.1106 19.15 151781 19.064 down up incorrect
DIVO.US Amplify ETF Trust 20241203 0 42.72 42.79 42.48 42.61 296000 42.61 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20241203 0 29.88 29.88 29.782 29.782 292 29.782 down down correct
DIVZ.US Listed Funds Trust 20241203 0 33.83 33.83 33.68 33.7 8100 33.7 down down correct
DJCB.US ETRACS Bloomberg Commodity Index Total ReturnSM ETN Series B 20241203 0 20.242 20.242 20.242 20.242 0 20.242
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20241203 0 53.9 53.9 53.728 53.788 12800 53.788 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20241203 0 31.6 31.6 31.43 31.46 38800 31.46 down down correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20241203 0 81.88 81.98 81.55 81.59 104800 81.59 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20241203 0 65.32 65.46 65.18 65.23 31800 65.23 down down correct
DMCY.US The Advisors Inner Circle Fund III 20241203 0 26.06 26.0892 26.0599 26.0803 1267 26.0803 up up correct
DNL.US WisdomTree Global ex 20241203 0 37.78 37.95 37.72 37.87 54900 37.87 up up correct
DOG.US ProShares Short Dow30 20241203 0 25.48 25.63 25.47 25.57 1172600 25.57 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20241203 0 51.3 51.35 51.13 51.22 17900 51.22 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20241203 0 55.14 55.18 54.6722 54.85 247920 54.85 down down correct
DPST.US Direxion Shares ETF Trust 20241203 0 151.78 153.813 146 147.67 556900 147.67 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20241203 0 9.32 9.505 9.21 9.39 3647400 9.39 up up correct
DRN.US Direxion Shares ETF Trust 20241203 0 12.68 12.75 12.39 12.41 564500 12.41 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20241203 0 23.82 24.24 23.64 24.19 273500 24.19 up up correct
DSCF.US Discipline Fund ETF 20241203 0 23.17 23.17 23.123 23.123 200 23.123 down down correct
DSI.US iShares MSCI KLD 400 Social ETF 20241203 0 114.42 114.5 114.12 114.42 90600 114.42
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20241203 0 58.78 58.78 58.5602 58.655 73326 58.655 down down correct
DSTX.US ETF Series Solutions 20241203 0 23.773 23.966 23.75 23.94 11500 23.94 up up correct
DTD.US WisdomTree U.S. Total Dividend Fund 20241203 0 80.3 80.3 79.92 79.96 12400 79.96 down up incorrect
DTEC.US ALPS Disruptive Technologies ETF 20241203 0 46.53 46.7321 46.53 46.7128 2997 46.7128 up up correct
DTH.US WisdomTree International High Dividend Fund 20241203 0 39.01 39.0401 38.9005 38.9298 30378 38.9298 down down correct
DUG.US ProShares UltraShort Oil & Gas 20241203 0 34.35 35.13 34.33 34.81 20600 34.81 up up correct
DUSL.US Direxion Shares ETF Trust 20241203 0 73.65 73.75 72.03 72.406 16000 72.406 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20241203 0 59.9 59.9 56.53 57.78 695139 57.78 down down correct
DVYE.US iShares Inc. 20241203 0 27.42 27.5 27.35 27.49 144400 27.49 up up correct
DWM.US WisdomTree International Equity Fund 20241203 0 55.09 55.18 54.95 55.04 9000 55.04 down down correct
DWMF.US WisdomTree International Multifactor Fund 20241203 0 27.48 27.56 27.48 27.55 1100 27.55 up up correct
DWX.US SPDR S&P International Dividend ETF 20241203 0 36.85 36.9 36.76 36.81 24700 36.81 down up incorrect
DXD.US ProShares Trust 20241203 0 24.59 24.88 24.54 24.74 508200 24.74 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20241203 0 110.92 111.57 110.55 111.49 622300 111.49 up up correct
DYLD.US Two Roads Shared Trust 20241203 0 22.839 22.839 22.75 22.77 5400 22.77 down down correct
DYNF.US BlackRock ETF Trust 20241203 0 52.94 52.99 52.802 52.99 906300 52.99 up up correct
DZZ.US DB Gold Double Short ETN 20241203 0 1.64 1.74 1.64 1.69 1900 1.69 up up correct
EAGG.US iShares Trust 20241203 0 47.48 47.51 47.32 47.33 332395 47.33 down down correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20241203 0 26.07 26.299 26.07 26.269 1100 26.269 up down incorrect
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20241203 0 31.1 31.15 30.99 31.025 41024 31.025 down down correct
EATZ.US AdvisorShares Restaurant ETF 20241203 0 29.71 29.728 29.682 29.682 700 29.682 down down correct
EBLU.US Ecofin Global Water ESG Fund 20241203 0 50.75 50.8363 50.71 50.7329 2012 50.7329 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20241203 0 19.94 19.985 19.8867 19.94 253885 19.94
ECLN.US First Trust EIP Carbon Impact ETF 20241203 0 30.74 30.74 30.564 30.564 200 30.564 down down correct
ECNS.US iShares Trust 20241203 0 26.41 26.58 26.41 26.46 4400 26.46 up up correct
ECON.US Columbia Emerging Markets Consumer ETF 20241203 0 21.15 21.28 21.06 21.25 4900 21.25 up up correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20241203 0 30.95 31.43 30.4425 31.42 108972 31.42 up down incorrect
EDIV.US SPDR Index Shares Funds 20241203 0 35.47 35.56 35.29 35.56 95600 35.56 up up correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20241203 0 21.47 21.59 21.47 21.59 3800 21.59 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20241203 0 37.86 37.88 37.709 37.803 11200 37.803 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20241203 0 75.57 75.65 74.47 74.54 480600 74.54 down up incorrect
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20241203 0 8.72 8.82 8.56 8.57 208500 8.57 down down correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20241203 0 24.38 24.52 24.32 24.48 62700 24.48 up up correct
EEM.US iShares MSCI Emerging Markets ETF 20241203 0 43.26 43.55 43.1 43.52 49462500 43.52 up up correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20241203 0 16.76 16.78 16.73 16.73 2500 16.73 down down correct
EEMS.US iShares MSCI Emerging Markets Small 20241203 0 60.45 60.9 60.1 60.7 34900 60.7 up up correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20241203 0 33.31 33.519 33.18 33.507 5400 33.507 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20241203 0 58.32 58.32 57.6 57.87 15300 57.87 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20241203 0 54 54 54 54 900 54
EEV.US ProShares Trust 20241203 0 16.95 17.16 16.76 16.87 13700 16.87 down down correct
EFA.US iShares MSCI EAFE ETF 20241203 0 79.71 79.87 79.4 79.64 13289940 79.64 down up incorrect
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20241203 0 41.83 41.89 41.73 41.803 14100 41.803 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20241203 0 58.55 58.55 58.377 58.46 112500 58.46 down up incorrect
EFIX.US First Trust TCW Emerging Markets Debt ETF 20241203 0 16.3 16.48 16.3 16.375 3300 16.375 up up correct
EFO.US ProShares Ultra MSCI EAFE 20241203 0 45.3 45.3 45.14 45.14 600 45.14 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20241203 0 14.98 14.98 14.98 14.98 100 14.98
EFZ.US ProShares Short MSCI EAFE 20241203 0 16.2 16.26 16.17 16.203 1106690 16.203 up up correct
EIDO.US iShares MSCI Indonesia ETF 20241203 0 20.01 20.02 19.93 20 419700 20 down down correct
EINC.US VanEck Vectors Energy Income ETF 20241203 0 98.25 99.12 98.24 98.32 3200 98.32 up up correct
EIRL.US iShares Trust 20241203 0 60.89 60.89 60.16 60.16 29400 60.16 down down correct
EIS.US iShares MSCI Israel ETF 20241203 0 74.9 75.77 74.9 75.69 23300 75.69 up down incorrect
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20241203 0 30.08 30.23 29.891 30.188 11200 30.188 up up correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20241203 0 24.8 24.918 24.769 24.905 4600 24.905 up up correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20241203 0 26.13 26.25 26.12 26.12 4400 26.12 down up incorrect
ELQD.US iShares Trust 20241203 0 82.83 82.83 82.725 82.725 200 82.725 down down correct
EMBD.US Global X Emerging Markets Bond ETF 20241203 0 23.19 23.46 23.19 23.31 177500 23.21 up up correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20241203 0 24.47 24.47 24.42 24.45 18300 24.45 down down correct
EMLC.US VanEck Vectors ETF Trust 20241203 0 23.66 23.7 23.635 23.67 646252 23.67 up up correct
EMLP.US First Trust North American Energy Infrastructure Fund 20241203 0 37.74 37.7643 37.41 37.49 111801 37.49 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20241203 0 27.18 27.33 27.17 27.33 3200 27.33 up up correct
EMNT.US EMNT 20241203 0 98.6 98.62 98.576 98.6 62100 98.6
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20241203 0 37.23 37.39 37.167 37.259 30400 37.259 up up correct
EMSG.US DBX ETF Trust 20241203 0 26.5009 26.7072 26.5009 26.7072 1285 26.7072 up up correct
EMTY.US ProShares Trust 20241203 0 12.59 12.618 12.59 12.618 300 12.618 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20241203 0 32.53 32.55 32.23 32.44 66900 32.44 down down correct
ENTR.US EntrepreneurShares Series Trust 20241203 0 18.51 18.72 18.51 18.68 102388 18.68 up up correct
EOCT.US Innovator ETFs Trust 20241203 0 26.049 26.17 26.049 26.151 7600 26.151 up down incorrect
EPHE.US iShares MSCI Philippines ETF 20241203 0 26.04 26.1 25.87 26.04 226300 26.04
EPI.US WisdomTree India Earnings Fund 20241203 0 47.5 47.58 47.43 47.58 1064700 47.58 up up correct
EPOL.US iShares Trust 20241203 0 22.32 22.37 22.18 22.33 91500 22.33 up up correct
EPP.US iShares MSCI Pacific ex Japan ETF 20241203 0 47.59 47.68 47.395 47.52 359317 47.52 down up incorrect
EPS.US WisdomTree U.S. Earnings 500 Fund 20241203 0 63.58 63.7 63.5349 63.68 29346 63.68 up up correct
EPU.US iShares MSCI Peru ETF 20241203 0 43.08 43.52 43.07 43.34 7700 43.34 up up correct
EPV.US ProShares UltraShort FTSE Europe 20241203 0 39.19 39.52 38.92 39.23 35800 39.23 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20241203 0 51.77 51.77 51.56 51.652 16000 51.652 down down correct
EQL.US ALPS Equal Sector Weight ETF 20241203 0 132.92 132.92 132.33 132.42 3300 132.42 down down correct
EQWL.US Invesco Exchange 20241203 0 107.33 107.33 106.7 106.7 23900 106.7 down down correct
ERTH.US Invesco Exchange 20241203 0 42.31 42.4 42.17 42.24 8000 42.24 down down correct
ERX.US Direxion Shares ETF Trust 20241203 0 68.27 68.65 67.08 67.54 212900 67.54 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20241203 0 20.9 21.27 20.77 21.13 119348 21.13 up up correct
ESBA.US Empire State Realty OP L.P 20241203 0 10.75 10.85 10.52 10.54 3389 10.54 down down correct
ESGA.US American Century Sustainable Equity ETF 20241203 0 72.78 73 72.78 72.99 3400 72.99 up up correct
ESGB.US IndexIQ Active ETF Trust 20241203 0 21.23 21.24 21.23 21.24 1340 21.24 up up correct
ESGN.US Columbia ETF Trust I 20241203 0 31.1 31.1603 31.1 31.126 3409 31.126 up up correct
EVNT.US EVNT 20241203 0 10.74 10.74 10.74 10.74 1 10.74
ESGS.US Columbia ETF Trust I 20241203 0 48.13 48.22 47.83 47.93 18836 47.93 down down correct
ESGY.US American Century Sustainable Growth ETF 20241203 0 58.524 58.524 58.524 58.524 100 58.524
ETHO.US Etho Climate Leadership U.S. ETF 20241203 0 64.015 64.015 63.8 63.98 8500 63.98 down down correct
EUDG.US WisdomTree Trust 20241203 0 31.22 31.22 31.1 31.12 9300 31.12 down down correct
EUM.US ProShares Short MSCI Emerging Markets 20241203 0 26.65 26.74 26.51 26.56 25800 26.56 down down correct
EUO.US ProShares Trust II 20241203 0 33.76 33.91 33.69 33.89 20200 33.89 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20241203 0 22.94 23.22 22.83 22.99 19100 22.99 up down incorrect
EUSA.US iShares MSCI USA Equal Weighted ETF 20241203 0 101.92 101.93 101.47 101.58 23200 101.58 down down correct
EUSB.US iShares Trust 20241203 0 43.35 43.35 43.06 43.25 31900 43.25 down down correct
EUSC.US WisdomTree Trust 20241203 0 37.91 38.01 37.91 37.964 2800 37.964 up up correct
EVX.US VanEck Vectors ETF Trust 20241203 0 189.59 189.87 189.54 189.87 900 189.87 up up correct
EWA.US iShares MSCI Australia ETF 20241203 0 26.34 26.41 26.23 26.29 1745400 26.29 down down correct
EWC.US iShares MSCI Canada ETF 20241203 0 43.23 43.28 42.92 43 2075000 43 down down correct
EWD.US iShares MSCI Sweden ETF 20241203 0 39.15 39.26 38.99 39.23 111500 39.23 up up correct
EWG.US iShares MSCI Germany ETF 20241203 0 32.52 32.73 32.48 32.6 4134800 32.6 up down incorrect
EWH.US iShares Inc. 20241203 0 17.38 17.45 17.34 17.38 2497300 17.38
EWI.US iShares MSCI Italy ETF 20241203 0 36.57 36.7 36.47 36.65 555800 36.65 up down incorrect
EWJ.US iShares MSCI Japan ETF 20241203 0 71.48 71.66 71.2 71.55 9106200 71.55 up up correct
EWK.US iShares MSCI Belgium ETF 20241203 0 19.07 19.07 19.03 19.04 44200 19.04 down down correct
EWL.US iShares MSCI Switzerland ETF 20241203 0 48.02 48.07 47.89 47.99 313000 47.99 down down correct
EWM.US iShares MSCI Malaysia ETF 20241203 0 24.48 24.535 24.38 24.51 501961 24.51 up up correct
EWN.US iShares MSCI Netherlands ETF 20241203 0 45.7 46.12 45.7 45.96 895200 45.96 up up correct
EWO.US iShares MSCI Austria ETF 20241203 0 21.16 21.17 21.06 21.11 3900 21.11 down up incorrect
EWP.US iShares MSCI Spain ETF 20241203 0 33.14 33.27 33.01 33.1 402000 33.1 down up incorrect
EWQ.US iShares MSCI France ETF 20241203 0 36.16 36.26 35.99 36.17 870000 36.17 up up correct
EWS.US iShares MSCI Singapore ETF 20241203 0 22.79 22.94 22.78 22.91 774500 22.91 up down incorrect
EWT.US iShares MSCI Taiwan ETF 20241203 0 53.93 54.4 53.63 54.4 2548900 54.4 up up correct
EWU.US iShares MSCI United Kingdom ETF 20241203 0 35.96 35.99 35.84 35.88 1695400 35.88 down up incorrect
EWV.US ProShares UltraShort MSCI Japan 20241203 0 38.67 38.85 38.25 38.51 4500 38.51 down down correct
EWW.US iShares MSCI Mexico ETF 20241203 0 50.49 51.06 50.34 50.88 1820000 50.88 up up correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20241203 0 61.34 61.49 61.14 61.39 20400 61.39 up up correct
EWY.US iShares MSCI South Korea ETF 20241203 0 54.58 56.05 52.68 55.81 43627300 55.81 up up correct
EWZ.US iShares MSCI Brazil ETF 20241203 0 25.35 25.47 25.15 25.4 16169240 25.4 up up correct
EXI.US iShares Global Industrials ETF 20241203 0 151.75 151.75 151.14 151.46 26700 151.46 down down correct
EZA.US iShares MSCI South Africa ETF 20241203 0 47.36 47.55 47.1 47.46 74600 47.46 up up correct
EZJ.US ProShares Ultra MSCI Japan 20241203 0 40.9 41.4 40.9 41.17 3400 41.17 up up correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20241203 0 67.47 67.47 66.94 67.03 28500 67.03 down down correct
FAN.US First Trust Global Wind Energy ETF 20241203 0 15.91 15.96 15.88 15.9 94700 15.9 down down correct
FAS.US Direxion Shares ETF Trust 20241203 0 178.5 179 172.45 172.6 659300 172.6 down up incorrect
FAZ.US Direxion Shares ETF Trust 20241203 0 5.46 5.67 5.46 5.66 8530153 5.66 up up correct
FBND.US Fidelity Total Bond ETF 20241203 0 45.96 45.97 45.82 45.84 1444700 45.84 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20241203 0 173.99 173.99 172.3 172.3 22900 172.3 down down correct
FCG.US First Trust Natural Gas ETF 20241203 0 25.84 25.88 25.56 25.81 353100 25.81 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20241203 0 59.64 60.21 59.58 60.14 125300 60.14 up up correct
FCOR.US Fidelity Merrimack Street Trust 20241203 0 47.58 47.58 47.415 47.415 21200 47.415 down down correct
FDD.US First Trust Exchange 20241203 0 11.69 11.71 11.64 11.64 94100 11.64 down down correct
FDHY.US Fidelity High Yield Factor ETF 20241203 0 49.24 49.24 48.92 49.11 37700 49.11 down down correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20241203 0 98.21 98.44 97.9 98.41 97200 98.41 up up correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20241203 0 43.58 43.63 43.21 43.22 347900 43.22 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20241203 0 63.04 63.08 62.781 63.08 127800 63.08 up up correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20241203 0 72.55 72.55 72 72.22 2100 72.22 down down correct
FDMO.US Fidelity Momentum Factor ETF 20241203 0 72.04 72.35 72.03 72.34 33800 72.34 up up correct
FDN.US First Trust Exchange 20241203 0 243.37 245.92 242.93 245.69 322600 245.69 up up correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20241203 0 53.68 53.68 53.44 53.521 11200 53.521 down down correct
FDVV.US Fidelity High Dividend ETF 20241203 0 52.41 52.474 52.161 52.24 394100 52.24 down down correct
FDWM.US Fidelity Covington Trust 20241203 0 23.98 24.019 23.98 24.019 400 24.019 up down incorrect
FEDL.US FEDL 20241203 0 56.16 56.16 56.16 56.16 81 56.16
FEDM.US FEDM 20241203 0 50.249 50.249 50.249 50.249 100 50.249
FEIG.US FEIG 20241203 0 41.46 41.569 41.424 41.424 1200 41.424 down down correct
FENY.US Fidelity MSCI Energy Index ETF 20241203 0 26.29 26.35 26.03 26.17 272500 26.17 down up incorrect
FEU.US SPDR STOXX Europe 50 ETF 20241203 0 41.27 41.39 41.15 41.26 143700 41.26 down down correct
FEUS.US FEUS 20241203 0 67.693 67.693 67.693 67.693 0 67.693
FEZ.US SPDR EURO STOXX 50 ETF 20241203 0 48.89 49.16 48.76 49.04 1396000 49.04 up down incorrect
FFTY.US Innovator ETFs Trust 20241203 0 31.04 31.54 30.9 31.41 109700 31.41 up up correct
FFIU.US Fieldstone UVA Unconstrained Medium 20241203 0 22.23 22.2563 22.23 22.24 9934 22.24 up up correct
FFND.US Northern Lights Fund Trust II 20241203 0 26.229 26.229 26.229 26.229 100 26.229
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20241203 0 23.79 23.8 23.65 23.72 119800 23.72 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20241203 0 70 70.16 69.79 69.82 84500 69.82 down down correct
FIDI.US Fidelity International High Dividend ETF 20241203 0 20.49 20.552 20.47 20.487 8100 20.487 down down correct
FIDU.US Fidelity Covington Trust 20241203 0 76.89 76.89 76.08 76.3 227400 76.3 down down correct
FIGB.US Fidelity Investment Grade Bond ETF 20241203 0 43.2 43.3464 43.06 43.06 24568 43.06 down down correct
FILL.US iShares MSCI Global Energy Producers ETF 20241203 0 25.17 25.25 25.07 25.19 18900 25.19 up up correct
FISK.US Empire State Realty OP L.P 20241203 0 10.75 10.75 10.75 10.75 1900 10.75
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20241203 0 26.04 26.04 25.89 25.93 54900 25.93 down down correct
FITE.US SPDR S&P Kensho Future Security ETF 20241203 0 68.75 68.75 68.467 68.467 5700 68.467 down down correct
FIVA.US Fidelity International Value Factor ETF 20241203 0 25.355 25.44 25.29 25.39 18600 25.39 up down incorrect
FIW.US First Trust Exchange 20241203 0 110.83 110.88 110.42 110.6 145500 110.6 down down correct
FLAU.US Franklin FTSE Australia ETF 20241203 0 31.16 31.19 31.07 31.1 700 31.1 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20241203 0 23.542 23.542 23.542 23.542 200 23.542
FLBR.US Franklin FTSE Brazil ETF 20241203 0 15.66 15.79 15.6 15.79 294200 15.79 up up correct
FLCA.US Franklin Templeton ETF Trust 20241203 0 39.33 39.33 39.018 39.13 31800 39.13 down down correct
FLCB.US Franklin Templeton ETF Trust 20241203 0 21.51 21.52 21.454 21.51 216600 21.51
FLCH.US Franklin FTSE China ETF 20241203 0 18.79 18.9 18.79 18.826 12800 18.826 up up correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20241203 0 21.68 21.68 21.585 21.585 37215 21.585 down down correct
FLEE.US Franklin FTSE Europe ETF 20241203 0 28.97 28.981 28.955 28.958 1000 28.958 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20241203 0 27.77 27.809 27.7 27.71 38600 27.71 down down correct
FLGR.US Franklin FTSE Germany ETF 20241203 0 25.565 25.665 25.565 25.635 4400 25.635 up up correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20241203 0 20.5287 20.5287 20.46 20.47 55807 20.47 down down correct
FLHK.US Franklin FTSE Hong Kong ETF 20241203 0 17.93 17.98 17.91 17.935 2600 17.935 up up correct
FLIN.US Franklin FTSE India ETF 20241203 0 39.47 39.52 39.36 39.52 108600 39.52 up up correct
FLJH.US Franklin Templeton ETF Trust 20241203 0 31.81 31.892 31.7 31.892 11300 31.892 up up correct
FLJP.US Franklin FTSE Japan ETF 20241203 0 30.27 30.355 30.17 30.3 363900 30.3 up up correct
FLKR.US Franklin FTSE South Korea ETF 20241203 0 18.3 18.79 17.66 18.78 246600 18.78 up up correct
FLLA.US Franklin FTSE Latin America ETF 20241203 0 18.46 18.59 18.46 18.58 10500 18.58 up up correct
FLMB.US Franklin Liberty Federal Tax 20241203 0 24.36 24.3999 24.32 24.365 6289 24.365 up up correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20241203 0 24.89 25.14 24.85 24.85 97496 24.85 down down correct
FLMX.US Franklin FTSE Mexico ETF 20241203 0 24.62 24.962 24.58 24.837 29600 24.837 up up correct
FLRG.US Fidelity Covington Trust 20241203 0 35.63 35.64 35.47 35.565 23900 35.565 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20241203 0 30.73 30.73 30.71 30.72 779364 30.72 down down correct
FLRT.US Pacer Funds Trust 20241203 0 47.71 47.72 47.68 47.72 98800 47.72 up down incorrect
FLSA.US Franklin FTSE Saudi Arabia ETF 20241203 0 35.28 35.37 35.28 35.37 400 35.37 up up correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20241203 0 24.17 24.33 24.06 24.06 22700 24.06 down down correct
FLSW.US Franklin FTSE Switzerland ETF 20241203 0 33.47 33.49 33.43 33.43 3400 33.43 down down correct
FLTB.US Fidelity Merrimack Street Trust 20241203 0 49.8 49.912 49.8 49.83 31400 49.83 up up correct
FLTR.US VanEck Vectors ETF Trust 20241203 0 25.42 25.43 25.42 25.43 733400 25.43 up up correct
FLTW.US Franklin FTSE Taiwan ETF 20241203 0 48.14 48.5 47.89 48.49 96100 48.49 up up correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20241203 0 24.77 24.844 24.77 24.825 300 24.825 up up correct
FM.US iShares MSCI Frontier and Select EM ETF 20241203 0 27.57 27.59 27.54 27.59 9800 27.59 up down incorrect
FMAT.US Fidelity MSCI Materials Index ETF 20241203 0 54.54 54.54 54.11 54.23 39900 54.23 down up incorrect
FMF.US First Trust Managed Futures Strategy Fund 20241203 0 48.91 49.06 48.7 49.06 8300 49.06 up up correct
FMNY.US First Trust Exchange 20241203 0 27.19 27.19 27.17 27.175 1700 27.175 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20241203 0 13.55 13.55 13.49 13.527 4400 13.527 down up incorrect
FNCL.US Fidelity MSCI Financials Index ETF 20241203 0 72.91 72.91 72.13 72.17 259100 72.17 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20241203 0 32.28 32.32 31.99 32.1 600500 32.1 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20241203 0 24.64 24.64 24.53 24.56 73500 24.56 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20241203 0 36.26 36.38 36.17 36.29 95000 36.29 up up correct
FNGS.US MicroSectors FANG+ ETN 20241203 0 54.17 55.11 54.095 55.11 138054 55.11 up up correct
FNDE.US Schwab Strategic Trust 20241203 0 30.62 30.78 30.58 30.76 926200 30.76 up up correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20241203 0 35.57 35.61 35.36 35.54 1254400 35.54 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20241203 0 25.11 25.11 24.95 24.96 1457400 24.96 down down correct
FNGD.US MicroSectors FANG+ Index 20241203 0 16.07 16.23 15.49 15.5 2540400 15.5 down down correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20241203 0 167.49 171 166.22 171 46566 171 up up correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20241203 0 84.71 87.002 84.3 86.785 20500 86.785 up down incorrect
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20241203 0 520.52 540 515.75 539.25 550900 539.25 up up correct
FORH.US ETF Opportunities Trust 20241203 0 22.51 22.5969 22.51 22.5969 1106 22.5969 up up correct
FOVL.US iShares Trust 20241203 0 75.47 75.4799 74.84 74.84 1463 74.84 down up incorrect
FPE.US First Trust Preferred Securities and Income ETF 20241203 0 17.95 17.96 17.93 17.96 960700 17.96 up up correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20241203 0 18.84 18.86 18.83 18.84 291600 18.84
FPX.US First Trust US Equity Opportunities ETF 20241203 0 128.9 129.21 128.03 129.07 8000 129.07 up up correct
FQAL.US Fidelity Quality Factor ETF 20241203 0 68.08 68.28 67.98 68.22 18800 68.22 up up correct
FREL.US Fidelity Covington Trust 20241203 0 29.32 29.38 29.112 29.15 300800 29.15 down down correct
FRI.US First Trust S&P REIT Index Fund 20241203 0 29.69 29.69 29.4 29.43 45600 29.43 down down correct
FRTY.US Alger Mid Cap 40 ETF 20241203 0 19.84 20.27 19.84 20.2345 25771 20.2345 up up correct
FSEC.US Fidelity Investment Grade Securitized ETF 20241203 0 43.45 43.53 43.22 43.2443 517452 43.2443 down down correct
FSIG.US First Trust Exchange 20241203 0 19.02 19.02 18.99 19 296200 19 down down correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20241203 0 20.02 20.02 19.97 19.99 149500 19.99 down down correct
FSMD.US Fidelity Covington Trust 20241203 0 44.54 44.637 44.252 44.43 148400 44.43 down up incorrect
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20241203 0 52.25 52.25 51.9 51.99 255400 51.99 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20241203 0 186.24 187.95 185.91 187.87 267400 187.87 up up correct
FTSD.US Franklin ETF Trust 20241203 0 90.5 90.5 90.32 90.41 24802 90.41 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20241203 0 20.11 20.12 20.1 20.11 49500 20.11
FUTY.US Fidelity MSCI Utilities Index ETF 20241203 0 52.56 52.74 51.83 51.84 109800 51.84 down down correct
FVAL.US Fidelity Value Factor ETF 20241203 0 64.24 64.24 63.95 64.12 39100 64.12 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20241203 0 46.59 46.59 46.19 46.22 378100 46.22 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20241203 0 64.2 64.22 64.04 64.19 4567 64.19 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20241203 0 121.7 121.92 121.63 121.72 3921 121.72 up up correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20241203 0 69.63 69.63 69.43 69.45 13293 69.45 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20241203 0 67.98 68.03 67.63 67.95 64100 67.95 down up incorrect
FXE.US Invesco CurrencyShares Euro Currency Trust 20241203 0 97.11 97.195 96.84 96.96 33183 96.96 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20241203 0 100.51 100.58 100.21 100.23 8000 100.23 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20241203 0 69.82 69.82 69.26 69.4685 10584 69.4685 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20241203 0 110.71 110.84 110.24 110.46 22000 110.46 down down correct
FXI.US iShares Trust 20241203 0 30.45 30.67 30.43 30.5 34867900 30.5 up up correct
FXL.US First Trust Technology AlphaDEX Fund 20241203 0 154.31 155.33 154.31 155.33 13200 155.33 up up correct
FXN.US First Trust Energy AlphaDEX Fund 20241203 0 17.65 17.65 17.41 17.55 204600 17.55 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20241203 0 58.31 58.36 57.78 57.89 89500 57.89 down down correct
FXP.US ProShares UltraShort FTSE China 50 20241203 0 19.2 19.2 19 19.16 15100 19.16 down down correct
FXU.US First Trust Utilities AlphaDEX Fund 20241203 0 40.41 40.58 40.03 40.05 87900 40.05 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20241203 0 62 62.09 61.72 61.74 162100 61.74 down up incorrect
FXZ.US First Trust Exchange 20241203 0 66.14 66.14 65.54 65.58 31500 65.58 down down correct
GAL.US SPDR SSgA Global Allocation ETF 20241203 0 45.67 45.75 45.64 45.74 10800 45.74 up up correct
GAMR.US ETF Managers Trust 20241203 0 67.99 68.72 66.31 67.673 2100 67.673 down up incorrect
GBIL.US Goldman Sachs Access Treasury 0 20241203 0 99.85 99.87 99.85 99.86 421311 99.86 up up correct
GBLD.US Invesco MSCI Green Building ETF 20241203 0 17.07 17.07 17.045 17.045 700 17.045 down up incorrect
GCC.US WisdomTree Continuous Commodity Index Fund 20241203 0 18.86 18.96 18.86 18.9 19400 18.9 up up correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20241203 0 41.3 41.3354 41.1783 41.19 14681 41.19 down down correct
GDMA.US Alpha Architect ETF Trust 20241203 0 33.1 33.1 33.0467 33.07 2305 33.07 down down correct
GDOC.US Goldman Sachs ETF Trust 20241203 0 34.045 34.05 34.029 34.029 1400 34.029 down down correct
GDX.US VanEck Vectors Gold Miners ETF 20241203 0 37.1 38.12 37.1 37.7 18593800 37.7 up up correct
GDXD.US MicroSectors Gold Miners 20241203 0 14.2 14.21 12.89 13.4 685820 13.4 down down correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20241203 0 47.41 48.89 47.3 48.27 4407100 48.27 up up correct
GLD.US SPDR Gold Trust 20241203 0 244.96 245.18 243.3 243.93 3557800 243.93 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20241203 0 35.6 38.813 35.6 37.56 838200 37.56 up down incorrect
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20241203 0 33.2 33.431 33.087 33.41 70200 33.41 up up correct
GGRW.US Gabelli ETFs Trust 20241203 0 30.739 30.739 30.739 30.739 123 30.739
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20241203 0 45.19 45.23 45.15 45.1656 11104 45.1656 down down correct
GIGB.US Goldman Sachs ETF Trust 20241203 0 46.31 46.3401 46.16 46.17 40462 46.17 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20241203 0 62.51 62.78 62.26 62.26 30500 62.26 down down correct
GINN.US Goldman Sachs Innovate Equity ETF 20241203 0 64.45 64.68 64.45 64.6127 14598 64.6127 up up correct
GLDM.US World Gold Trust 20241203 0 52.56 52.61 52.22 52.34 1777300 52.34 down up incorrect
GLDX.US USCF ETF Trust 20241203 0 29.72 29.72 29.6601 29.71 891 29.71 down down correct
GLIN.US VanEck Vectors ETF Trust 20241203 0 52.15 52.26 51.58 52.12 14700 52.12 down down correct
GLL.US ProShares Trust II 20241203 0 17.16 17.39 17.15 17.31 144500 17.31 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20241203 0 32.88 32.96 32.83 32.96 2800 32.96 up up correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20241203 0 113.92 113.92 112.7 113.03 24600 113.03 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20241203 0 118.45 118.8331 118.28 118.8331 7951 118.8331 up up correct
GNR.US SPDR S&P Global Natural Resources ETF 20241203 0 55.1 55.3288 54.9324 55.13 115537 55.13 up up correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20241203 0 20.84 21.5 20.84 21.375 10500 21.375 up up correct
GOEX.US Global X Funds 20241203 0 32.51 33.185 32.51 33.0684 4426 33.0684 up up correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20241203 0 61.65 61.65 61.22 61.22 9300 61.22 down down correct
GREI.US Goldman Sachs ETF Trust 20241203 0 35.98 35.98 35.98 35.98 100 35.98
GREK.US Global X MSCI Greece ETF 20241203 0 39.65 39.91 39.38 39.77 16400 39.77 up up correct
GRN.US iPath Series B Carbon ETN 20241203 0 27.39 27.55 27.16 27.295 6600 27.295 down down correct
GRNB.US VanEck Vectors ETF Trust 20241203 0 24.0701 24.09 24.0401 24.06 12255 24.06 down down correct
GSEU.US Goldman Sachs ETF Trust 20241203 0 35.93 36.09 35.843 36.03 18100 36.03 up down incorrect
GSFP.US Goldman Sachs Future Planet Equity ETF 20241203 0 32.71 32.756 32.71 32.756 200 32.756 up up correct
GSG.US iShares S&P GSCI Commodity 20241203 0 21.17 21.3 21.12 21.27 262000 21.27 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20241203 0 34.87 34.9 34.71 34.8 485300 34.8 down down correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20241203 0 47.06 47.06 47.06 47.06 100 47.06
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20241203 0 39.79 39.91 39.69 39.837 23100 39.837 up down incorrect
GSLC.US Goldman Sachs ETF Trust 20241203 0 119.79 119.99 119.585 119.89 170800 119.89 up up correct
GSPY.US Gotham Enhanced 500 ETF 20241203 0 33.15 33.2 33.11 33.19 19200 33.19 up up correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20241203 0 76.12 76.12 75.35 75.54 17600 75.54 down down correct
GSY.US Invesco Ultra Short Duration ETF 20241203 0 50.13 50.13 50.12 50.12 390600 50.12 down down correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20241203 0 33.8 34.14 33.63 34.086 4648 34.086 up up correct
GTO.US Invesco Total Return Bond ETF 20241203 0 47.4 47.4 47.27 47.3 138000 47.3 down down correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20241203 0 39.68 39.82 39.56 39.67 347500 39.67 down down correct
GURU.US Global X Guru Index ETF 20241203 0 52.91 52.91 52.91 52.91 600 52.91
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20241203 0 33.29 33.7 32.683 33.1 327000 33.1 down up incorrect
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20241203 0 127.914 128.065 127.57 128.065 4700 128.065 up up correct
GWX.US SPDR S&P International Small Cap ETF 20241203 0 32.53 32.62 32.2101 32.51 48163 32.51 down down correct
GXC.US SPDR Index Shares Funds 20241203 0 77.36 77.71 77.27 77.4 19800 77.4 up down incorrect
GXG.US Global X MSCI Colombia ETF 20241203 0 23.86 24.23 23.83 23.9993 29077 23.9993 up up correct
GYLD.US Arrow Dow Jones Global Yield ETF 20241203 0 13.14 13.19 13.1 13.14 15900 13.14
HACK.US ETF Series Solutions 20241203 0 73.71 74.24 73.6 74.19 55734 74.19 up up correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20241203 0 28.64 28.66 28.52 28.537 5200 28.537 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20241203 0 50.99 51.03 50.78 50.82 3000 50.82 down down correct
HAUZ.US DBX ETF Trust 20241203 0 21.38 21.42 21.32 21.34 59066 21.34 down down correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20241203 0 33.09 33.21 33.02 33.166 16700 33.166 up up correct
HCOM.US Hawaiian Telcom Holdco Inc 20241203 0 14.87 14.87 14.839 14.839 200 14.839 down down correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20241203 0 25.25 25.25 25.102 25.12 141500 25.12 down down correct
HDG.US ProShares Hedge Replication ETF 20241203 0 50.51 50.5101 50.41 50.41 1239 50.41 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20241203 0 16.79 16.93 16.79 16.89 37100 16.89 up down incorrect
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20241203 0 15.36 15.36 15.36 15.36 200 15.36
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20241203 0 30.02 30.043 29.99 30.043 1000 30.043 up up correct
HDRO.US ETF Series Solutions 20241203 0 36.78 36.78 35.89 35.9072 11976 35.9072 down down correct
HDV.US iShares Core High Dividend ETF 20241203 0 120.6 120.72 119.94 119.97 327000 119.97 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20241203 0 43.91 44.14 43.81 44.13 115700 44.13 up up correct
HEQT.US Simplify Exchange Traded Funds 20241203 0 30.044 30.08 30.014 30.08 41500 30.08 up up correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20241203 0 42.91 43.11 42.69 43.06 60400 43.06 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20241203 0 35.91 36.06 35.24 36.02 43000 36.02 up up correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20241203 0 26.94 27.02 26.82 27.012 81900 27.012 up up correct
HHH.US ETF Managers Trust 20241203 0 85.96 86.42 84.78 86.18 182586 86.18 up up correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20241203 0 52.05 52.23 50.82 51.4 45800 51.4 down up incorrect
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20241203 0 15.93 16.2419 15.83 16.08 205762 16.08 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20241203 0 13.25 13.35 13.25 13.34 56100 13.34 up up correct
HKND.US Humankind Benefit Corporation 20241203 0 33.97 33.97 33.6714 33.6714 327 33.6714 down down correct
HLGE.US Hartford Longevity Economy ETF 20241203 0 33.0217 33.0217 33.0217 33.0217 14 33.0217
HMOP.US Hartford Municipal Opportunities ETF 20241203 0 39.44 39.47 39.155 39.22 38100 39.22 down down correct
HOMZ.US ETF Series Solutions 20241203 0 50.78 50.78 50.29 50.51 17400 50.51 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20241203 0 32.56 32.65 32.53 32.647 20600 32.647 up down incorrect
HTAB.US Hartford Exchange 20241203 0 19.87 19.88 19.8 19.81 176500 19.81 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20241203 0 30.4 30.4 30.2036 30.28 70313 30.28 down down correct
HTRB.US Hartford Total Return Bond ETF 20241203 0 34.11 34.11 34.005 34.01 123400 34.01 down down correct
HTUS.US Exchange Traded Concepts Trust 20241203 0 46.45 46.49 46.365 46.452 2200 46.452 up down incorrect
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20241203 0 39.3 39.38 39.3 39.308 4400 39.308 up up correct
HYBB.US iShares BB Rated Corporate Bond ETF 20241203 0 46.68 46.743 46.65 46.7 18700 46.7 up up correct
HYDW.US DBX ETF Trust 20241203 0 46.72 46.72 46.686 46.686 2600 46.686 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20241203 0 19.62 19.69 19.5277 19.65 111340 19.65 up up correct
HYG.US iShares Trust 20241203 0 79.72 79.74 79.61 79.65 24868480 79.65 down down correct
HYGH.US iShares U.S. ETF Trust 20241203 0 86.93 86.93 86.51 86.6475 28263 86.6475 down down correct
HYGV.US FlexShares Trust 20241203 0 41.3 41.3 41.2 41.24 77900 41.24 down up incorrect
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20241203 0 36.6 36.61 36.55 36.57 1214708 36.57 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20241203 0 26.21 26.21 26.13 26.14 493415 26.14 down down correct
HYS.US PIMCO 0 20241203 0 94.68 94.79 94.5634 94.72 102327 94.72 up up correct
HYTR.US CP High Yield Trend ETF 20241203 0 22.08 22.1 22.08 22.1 6500 22.1 up up correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20241203 0 42.37 42.37 42.3 42.3021 6647 42.3021 down down correct
IAI.US iShares U.S. Broker 20241203 0 152.65 153.31 152.09 152.22 109800 152.22 down down correct
IAK.US iShares U.S. Insurance ETF 20241203 0 136.88 136.88 135.14 135.14 51975 135.14 down down correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20241203 0 27.28 27.28 27.19 27.25 20200 27.25 down down correct
IAT.US iShares U.S. Regional Banks ETF 20241203 0 55.75 55.83 54.88 55.12 922900 55.12 down down correct
IAU.US iShares Gold Trust 20241203 0 50.09 50.14 49.76 49.89 3199000 49.89 down up incorrect
IAUM.US iShares® Gold Trust Micro 20241203 0 26.46 26.47 26.289 26.36 3422800 26.36 down down correct
IBD.US Northern Lights Fund Trust IV 20241203 0 23.87 23.87 23.77 23.8 57400 23.8 down down correct
IBDP.US iShares iBonds Dec 2024 Term Corporate ETF 20241203 0 25.11 25.12 25.09 25.1 1567747 25.1 down down correct
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20241203 0 25.05 25.05 25.04 25.04 670084 25.04 down down correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20241203 0 24.08 24.1 24.08 24.08 466253 24.08
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20241203 0 24.04 24.06 24.03 24.05 614439 24.05 up up correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20241203 0 25.12 25.15 25.1 25.1 379318 25.1 down down correct
IBDU.US iShares Trust 20241203 0 23.1 23.1 23.03 23.04 1519100 23.04 down down correct
IBDV.US iShares Trust 20241203 0 21.69 21.69 21.62 21.63 243000 21.63 down down correct
IBDW.US iShares Trust 20241203 0 20.74 20.775 20.7 20.7 1087100 20.7 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20241203 0 29.12 29.45 28.97 29.15 14294 29.15 up up correct
IBUY.US Amplify Online Retail ETF 20241203 0 68.34 68.88 68.34 68.62 7800 68.62 up up correct
IDAT.US Ishares Trust 20241203 0 32.72 32.94 32.72 32.907 1800 32.907 up up correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20241203 0 68.11 68.28 67.88 68.13 587100 68.13 up up correct
IDHQ.US Invesco S&P International Developed Quality ETF 20241203 0 29.94 30.05 29.85 29.95 73900 29.95 up down incorrect
IDLV.US Invesco S&P International Developed Low Volatility ETF 20241203 0 29.21 29.2229 29.14 29.1755 11747 29.1755 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20241203 0 43.11 43.27 43 43.12 69300 43.12 up up correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20241203 0 24.47 24.555 24.08 24.08 71300 24.08 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20241203 0 29.62 29.67 29.49 29.57 29300 29.57 down down correct
IDRV.US iShares Trust 20241203 0 29.32 29.51 29.24 29.428 40700 29.428 up up correct
IDU.US iShares U.S. Utilities ETF 20241203 0 103.87 103.9 102.6 102.62 76900 102.62 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20241203 0 16.15 16.15 16 16.09 53300 16.09 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20241203 0 54.3 54.6 54.02 54.57 6947000 54.57 up down incorrect
IEUR.US iShares Core MSCI Europe ETF 20241203 0 56.53 56.69 56.36 56.49 700900 56.49 down down correct
IEV.US iShares Trust 20241203 0 54.26 54.4 54.12 54.21 119700 54.21 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20241203 0 21.91 21.91 21.47 21.75 66100 21.75 down down correct
IFED.US IFED 20241203 0 42.64 42.655 42.64 42.655 142 42.655 up up correct
IG.US Principal Exchange 20241203 0 20.97 20.97 20.9043 20.905 14416 20.905 down up incorrect
IGBH.US iShares Interest Rate Hedged Long 20241203 0 24.45 24.46 24.4012 24.415 18879 24.415 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20241203 0 52.16 52.185 51.75 51.76 697546 51.76 down down correct
IGM.US iShares Expanded Tech Sector ETF 20241203 0 102.19 103.17 102 103.16 217900 103.16 up up correct
IHAK.US iShares Cybersecurity and Tech ETF 20241203 0 50.55 50.95 50.475 50.9 35600 50.9 up up correct
IHDG.US WisdomTree Trust 20241203 0 45 45.16 44.95 45.11 326000 45.11 up up correct
IHE.US iShares U.S. Pharmaceuticals ETF 20241203 0 69.29 69.41 68.93 68.93 33700 68.93 down down correct
IHF.US iShares U.S. Healthcare Providers ETF 20241203 0 54.67 54.67 54.22 54.27 20800 54.27 down up incorrect
IHI.US iShares U.S. Medical Devices ETF 20241203 0 60.66 60.77 60.33 60.7 487600 60.7 up up correct
IHY.US VanEck Vectors International High Yield Bond ETF 20241203 0 20.75 20.82 20.75 20.804 5056 20.804 up up correct
IIGD.US Invesco Investment Grade Defensive ETF 20241203 0 24.45 24.51 24.39 24.4 7200 24.4 down down correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20241203 0 31.65 31.657 31.505 31.585 40500 31.585 down down correct
IJH.US iShares Trust 20241203 0 67.21 67.37 66.76 67.02 6719300 67.02 down down correct
IJJ.US iShares S&P Mid 20241203 0 134.06 134.31 133.01 133.22 85900 133.22 down down correct
IJK.US iShares S&P Mid 20241203 0 98.49 98.62 97.9 98.4 260000 98.4 down down correct
IJR.US iShares Core S&P Small 20241203 0 126.71 127.07 125.51 125.89 3030500 125.89 down down correct
IJS.US iShares S&P Small 20241203 0 117.59 117.69 116.23 116.56 266100 116.56 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20241203 0 28.34 28.41 28.31 28.369 11000 28.369 up up correct
ILCB.US iShares Morningstar U.S. Equity ETF 20241203 0 83.72 83.91 83.64 83.9 43300 83.9 up up correct
ILCG.US iShares Morningstar Growth ETF 20241203 0 90.65 91.21 90.55 91.21 42300 91.21 up down incorrect
ILCV.US iShares Morningstar Value ETF 20241203 0 85.22 85.31 84.89 84.89 11000 84.89 down down correct
ILDR.US First Trust Exchange 20241203 0 26.38 26.54 26.38 26.52 11800 26.52 up up correct
ILF.US iShares Latin America 40 ETF 20241203 0 22.98 23.16 22.95 23.09 1039900 23.09 up up correct
ILTB.US iShares Trust 20241203 0 51.5 51.5 51.0762 51.13 59577 51.13 down down correct
IMCB.US iShares Morningstar Mid 20241203 0 81.67 81.89 81.44 81.56 102700 81.56 down down correct
IMCG.US iShares Morningstar Mid 20241203 0 80.33 80.6799 80.201 80.51 93580 80.51 up up correct
IMTB.US iShares Core 5 20241203 0 43.35 43.3531 43.24 43.246 12623 43.246 down down correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20241203 0 39.65 39.77 39.563 39.65 139100 39.65
INCO.US Columbia India Consumer ETF 20241203 0 68.24 68.24 68.07 68.15 25400 68.15 down down correct
INDF.US Exchange Traded Concepts Trust 20241203 0 38.67 38.7662 38.59 38.7662 950 38.7662 up up correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20241203 0 65.69 65.85 65.5 65.84 20300 65.84 up up correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20241203 0 38.85 38.85 38.5666 38.5666 14751 38.5666 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20241203 0 42.02 42.4499 42.02 42.33 97447 42.33 up up correct
INKM.US SSGA Active Trust 20241203 0 32.76 32.76 32.67 32.67 4400 32.67 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20241203 0 23.945 23.95 23.911 23.911 1200 23.911 down up incorrect
INTF.US iShares Edge MSCI Multifactor Intl ETF 20241203 0 30.21 30.309 30.15 30.24 196900 30.24 up up correct
IOCT.US Innovator ETFs Trust 20241203 0 29.88 29.913 29.81 29.9 16800 29.9 up up correct
IOO.US iShares Global 100 ETF 20241203 0 100.93 101.36 100.88 101.33 110600 101.33 up up correct
IPAC.US iShares Core MSCI Pacific ETF 20241203 0 65.45 65.602 65.28 65.46 71600 65.46 up up correct
IPAY.US ETF Series Solutions 20241203 0 61.57 61.75 61.422 61.5 7500 61.5 down down correct
IPO.US Renaissance IPO ETF 20241203 0 45.78 46.14 45.72 45.91 26600 45.91 up up correct
IPOS.US Renaissance International IPO ETF 20241203 0 12.42 12.42 12.42 12.42 200 12.42
IQDE.US FlexShares International Quality Dividend Defensive Index Fund 20241203 0 22.04 22.1 22.04 22.06 500 22.06 up up correct
IQDF.US FlexShares International Quality Dividend Index Fund 20241203 0 24.85 24.93 24.77 24.86 33700 24.86 up up correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20241203 0 29.44 29.53 29.44 29.49 3800 29.49 up up correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20241203 0 39.37 39.45 39.245 39.34 663900 39.34 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20241203 0 29.96 29.96 29.84 29.896 6200 29.896 down down correct
KBE.US SPDR S&P Bank ETF 20241203 0 61.42 61.59 60.58 60.76 1629800 60.76 down down correct
IQSU.US IQ Candriam ESG US Equity ETF 20241203 0 50.3 50.3 50.18 50.22 2800 50.22 down down correct
ISCB.US iShares Morningstar Small 20241203 0 63.7 63.81 63.59 63.59 1400 63.59 down down correct
ISCF.US iShares Trust 20241203 0 33.9 33.95 33.78 33.872 22800 33.872 down down correct
ISCG.US iShares Morningstar Small 20241203 0 53.78 54.27 53.5 53.85 26700 53.85 up up correct
ISCV.US iShares Morningstar Small 20241203 0 68.88 68.88 68.25 68.39 51500 68.39 down down correct
ISRA.US VanEck Vectors Israel ETF 20241203 0 43.29 43.85 43.29 43.8 2500 43.8 up down incorrect
ISWN.US Amplify ETF Trust 20241203 0 19.04 19.04 18.991 18.994 600 18.994 down down correct
ITAN.US Alpha Architect ETF Trust 20241203 0 32.23 32.249 32.23 32.243 700 32.243 up up correct
ITEQ.US BlueStar Israel Technology ETF 20241203 0 52.66 53.24 52.58 53.165 71100 53.165 up up correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20241203 0 133.29 133.45 133.07 133.37 828300 133.37 up up correct
IVE.US iShares Trust 20241203 0 205.21 205.25 203.59 203.59 510400 203.59 down down correct
IVES.US ETF Managers Trust 20241203 0 50.66 50.8237 50.63 50.8237 1031 50.8237 up up correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20241203 0 28.24 28.275 28.13 28.23 477100 28.23 down down correct
IVOG.US Vanguard S&P Mid 20241203 0 122.87 122.89 122.14 122.56 23500 122.56 down down correct
IVOL.US Krane Shares Trust 20241203 0 17.84 17.885 17.8 17.87 194476 17.87 up down incorrect
IVOO.US Vanguard Admiral Funds 20241203 0 113.92 113.92 113.07 113.44 73300 113.44 down down correct
IVOV.US Vanguard S&P Mid 20241203 0 104.08 104.08 103.19 103.36 15200 103.36 down down correct
IVV.US iShares Core S&P 500 ETF 20241203 0 606.41 607.22 605.38 606.96 4839900 606.96 up up correct
IVW.US iShares S&P 500 Growth ETF 20241203 0 101.53 102.2 101.41 102.14 1383100 102.14 up up correct
IWB.US iShares Russell 1000 ETF 20241203 0 333.08 333.38 332.35 333.17 459200 333.17 up up correct
IWC.US iShares Micro 20241203 0 138.57 138.57 136.35 136.96 30200 136.96 down down correct
IWD.US iShares Russell 1000 Value ETF 20241203 0 199 199.18 197.55 197.6 1808900 197.6 down down correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20241203 0 43.664 43.664 43.664 43.664 100 43.664
IWF.US iShares Russell 1000 Growth ETF 20241203 0 401.38 404.48 400.82 404.2 2556700 404.2 up up correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20241203 0 49.04 49.106 49.04 49.106 105 49.106 up down incorrect
IWL.US iShares Russell Top 200 ETF 20241203 0 147.99 148.2 147.74 148.13 30700 148.13 up up correct
IWM.US iShares Trust 20241203 0 241.54 242.14 239.37 240.03 21376700 240.03 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20241203 0 25.11 25.11 24.94 25.055 990 25.055 down down correct
IWN.US iShares Russell 2000 Value ETF 20241203 0 180.44 180.73 178.36 178.77 869800 178.77 down down correct
IWO.US iShares Russell 2000 Growth ETF 20241203 0 314.44 314.87 311.87 312.71 236700 312.71 down down correct
IWP.US iShares Russell Mid 20241203 0 135 136.37 135 136.17 859100 136.17 up up correct
IWR.US iShares Russell Mid 20241203 0 95.05 95.22 94.73 94.94 1967800 94.94 down up incorrect
IWS.US iShares Russell Mid 20241203 0 139.5 139.72 138.69 138.8 234400 138.8 down down correct
IWV.US iShares Russell 3000 ETF 20241203 0 346.68 346.86 345.84 346.79 163800 346.79 up up correct
IWX.US iShares Russell Top 200 Value ETF 20241203 0 84.76 84.76 84.12 84.12 57913 84.12 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20241203 0 233.05 234.79 232.72 234.72 292200 234.72 up down incorrect
IXC.US iShares Global Energy ETF 20241203 0 42.12 42.2 41.8 41.97 235179 41.97 down down correct
IXG.US iShares Global Financials ETF 20241203 0 101.72 101.72 100.78 100.91 15200 100.91 down down correct
IXJ.US iShares Global Healthcare ETF 20241203 0 92.6 92.69 92.3 92.34 89800 92.34 down up incorrect
IXN.US iShares Global Tech ETF 20241203 0 84.47 85.17 84.34 85.15 183300 85.15 up down incorrect
IXP.US iShares Global Comm Services ETF 20241203 0 98.31 99.11 98.31 99.11 4600 99.11 up up correct
IYC.US iShares U.S. Consumer Services ETF 20241203 0 98.13 98.41 97.79 98.39 409600 98.39 up up correct
IYE.US iShares U.S. Energy ETF 20241203 0 50.24 50.39 49.82 50 174434 50 down down correct
IYF.US iShares U.S. Financials ETF 20241203 0 118.08 118.32 116.84 116.94 310600 116.94 down down correct
IYG.US iShares U.S. Financial Services ETF 20241203 0 81.89 81.89 81 81.02 55500 81.02 down down correct
IYH.US iShares U.S. Healthcare ETF 20241203 0 61.99 62.13 61.86 61.86 146000 61.86 down down correct
IYK.US iShares U.S. Consumer Goods ETF 20241203 0 70.65 70.66 69.98 70.03 136500 70.03 down down correct
IYM.US iShares U.S. Basic Materials ETF 20241203 0 148.63 148.63 147.07 147.21 29400 147.21 down down correct
IYR.US iShares U.S. Real Estate ETF 20241203 0 100.94 101.24 100.24 100.36 4252400 100.36 down up incorrect
IYW.US iShares U.S. Technology ETF 20241203 0 160.54 162.14 160.26 162.11 614900 162.11 up up correct
IYY.US iShares Dow Jones U.S. ETF 20241203 0 147.95 148.04 147.6 148.02 22500 148.02 up up correct
JAAA.US Janus Detroit Street Trust 20241203 0 50.73 50.77 50.72 50.77 12819500 50.77 up up correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20241203 0 46.2 46.2 46.06 46.06 50302 46.06 down down correct
JCTR.US J.P. Morgan Exchange 20241203 0 82.2914 82.2914 82.2914 82.2914 27 82.2914
JDIV.US JPMorgan U.S. Dividend ETF 20241203 0 47.96 48.019 47.82 48.019 200 48.019 up up correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20241203 0 27.11 27.11 25.38 26.15 514600 26.15 down down correct
JEPI.US J.P. Morgan Exchange 20241203 0 60.34 60.34 60.06 60.09 3223800 60.09 down down correct
JETS.US U.S. Global Jets ETF 20241203 0 24.63 24.71 24.41 24.41 908200 24.41 down up incorrect
JFWD.US Jacob Funds Inc. 20241203 0 12.885 13.083 12.885 13.083 1100 13.083 up up correct
JHCB.US John Hancock Exchange 20241203 0 21.54 21.54 21.47 21.47 6500 21.47 down down correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20241203 0 26.84 26.99 26.71 26.96 10400 26.96 up up correct
JHMB.US John Hancock Exchange 20241203 0 21.93 21.93 21.877 21.89 9200 21.89 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20241203 0 33.8 33.9 33.673 33.77 24500 33.77 down down correct
JHML.US John Hancock Multifactor Large Cap ETF 20241203 0 73.27 73.27 73.02 73.18 23200 73.18 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20241203 0 64.57 64.594 64.152 64.37 305800 64.37 down down correct
JHMU.US John Hancock Exchange 20241203 0 26.76 26.76 26.73 26.73 400 26.73 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20241203 0 43.34 43.34 43.065 43.24 20949 43.24 down down correct
JIG.US J.P. Morgan Exchange 20241203 0 66.14 66.4 66.021 66.219 5900 66.219 up up correct
JIGB.US J.P. Morgan Exchange 20241203 0 45.97 45.97 45.8 45.805 3598 45.805 down down correct
JKD.US iShares Morningstar U.S. Equity ETF 20241203 0 83.72 83.91 83.64 83.9 43272 83.9 up up correct
JKE.US iShares Morningstar Growth ETF 20241203 0 90.65 91.21 90.55 91.21 42265 91.21 up up correct
JKF.US iShares Morningstar Value ETF 20241203 0 85.22 85.31 84.89 84.89 11046 84.89 down down correct
JKG.US iShares Morningstar Mid 20241203 0 81.67 81.8891 81.4404 81.56 102733 81.56 down up incorrect
JKJ.US iShares Morningstar Small 20241203 0 63.7 63.81 63.5908 63.5908 1351 63.5908 down down correct
JKK.US iShares Morningstar Small 20241203 0 53.78 54.266 53.5 53.85 26772 53.85 up up correct
JMBS.US Janus Henderson Mortgage 20241203 0 45.22 45.2202 45.0401 45.09 1524086 45.09 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20241203 0 61.41 61.58 61.34 61.51 82700 61.51 up up correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20241203 0 96.79 96.91 96.75 96.81 2005236 96.81 up up correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20241203 0 43.23 45.865 43.21 44.88 822901 44.88 up up correct
JOJO.US Tidal ETF Trust 20241203 0 14.793 14.793 14.793 14.793 100 14.793
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20241203 0 53.62 53.7 53.44 53.548 191300 53.548 down down correct
JPIE.US J.P. Morgan Exchange 20241203 0 45.79 45.793 45.76 45.76 450100 45.76 down down correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20241203 0 57.048 57.12 56.7 57.12 210000 57.12 up up correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20241203 0 39.26 39.29 39.225 39.2387 7512 39.2387 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20241203 0 110.69 110.69 110.1 110.17 7000 110.17 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20241203 0 51.52 51.52 50.925 51.17 59300 51.17 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20241203 0 123.32 123.32 122.59 122.689 92800 122.689 down down correct
JPXN.US iShares JPX 20241203 0 75.73 75.98 75.46 75.81 12000 75.81 up up correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20241203 0 59.76 59.83 59.621 59.8 269200 59.8 up down incorrect
JSCP.US JPMorgan Short Duration Core Plus ETF 20241203 0 46.84 46.853 46.781 46.805 37600 46.805 down down correct
JSTC.US Tidal ETF Trust 20241203 0 19.42 19.42 19.28 19.3771 9061 19.3771 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20241203 0 85.635 85.9 85.55 85.872 3900 85.872 up up correct
JVAL.US JPMorgan U.S. Value Factor ETF 20241203 0 45.73 45.73 45.51 45.53 29017 45.53 down down correct
JXI.US iShares Global Utilities ETF 20241203 0 69.25 69.49 68.67 68.67 6700 68.67 down down correct
KALL.US KraneShares MSCI All China Index ETF 20241203 0 20.99 21.05 20.95 21 2200 21 up up correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20241203 0 22.13 22.27 21.888 22.13 15300 22.13
KBA.US KraneShares Trust 20241203 0 23.91 24.08 23.91 23.99 62400 23.99 up up correct
KCCA.US KraneShares California Carbon Allowance ETF 20241203 0 20.5378 20.65 20.27 20.3 44646 20.3 down up incorrect
KCE.US SPDR S&P Capital Markets ETF 20241203 0 147.18 147.71 146.39 146.42 50800 146.42 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20241203 0 17.3 17.5 17.3 17.48 800 17.48 up up correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20241203 0 29.53 29.7153 29.28 29.7153 7329 29.7153 up up correct
KEUA.US KraneShares European Carbon Allowance ETF 20241203 0 23.04 23.08 22.915 22.915 800 22.915 down down correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20241203 0 22.5 22.8325 22.4 22.56 6245 22.56 up down incorrect
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20241203 0 24.78 24.799 24.772 24.799 3800 24.799 up up correct
KIE.US SPDR S&P Insurance ETF 20241203 0 61.51 61.67 60.95 61.17 490300 61.17 down down correct
KLDW.US Knowledge Leaders Developed World ETF 20241203 0 45.96 46.0363 45.9463 46.0015 1003 46.0015 up up correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20241203 0 27.63 27.81 27.571 27.81 74300 27.81 up up correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20241203 0 11.285 11.285 11.285 11.285 100 11.285
KOCG.US SHP ETF Trust 20241203 0 29.147 29.147 29.095 29.095 3600 29.095 down down correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20241203 0 104.285 104.285 104.285 104.285 34 104.285
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20241203 0 65.83 70 65.79 69.26 1582968 69.26 up up correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20241203 0 54.15 54.25 53.98 54.11 115200 54.11 down down correct
KONG.US ETF Opportunities Trust 20241203 0 30.76 30.94 30.703 30.703 600 30.703 down up incorrect
KORP.US American Century Diversified Corporate Bond ETF 20241203 0 47.14 47.14 46.95 46.96 41838 46.96 down down correct
KORU.US Direxion Shares ETF Trust 20241203 0 4.08 4.44 3.67 4.37 53919400 4.37 up up correct
KRBN.US KraneShares Global Carbon ETF 20241203 0 31.26 31.395 30.46 31.01 122100 31.01 down down correct
KRE.US SPDR S&P Regional Banking ETF 20241203 0 66.94 67.39 66.21 66.5 12429200 66.5 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20241203 0 41.19 41.33 41.14 41.25 327200 41.25 up up correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20241203 0 13.554 13.58 13.48 13.533 7700 13.533 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20241203 0 15.275 15.47 15.02 15.343 15500 15.343 up up correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20241203 0 28.1 28.1 28.048 28.056 900 28.056 down down correct
KWEB.US KraneShares CSI China Internet ETF 20241203 0 31.06 31.369 31.02 31.12 9377200 31.12 up up correct
KXI.US iShares Global Consumer Staples ETF 20241203 0 64.12 64.12 63.72 63.9 24600 63.9 down down correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20241203 0 5.65 5.9 5.6 5.89 16444800 5.89 up up correct
LABU.US Direxion Shares ETF Trust 20241203 0 123.15 124.194 117.72 118.13 869800 118.13 down down correct
LCG.US Sterling Capital Focus Equity ETF 20241203 0 31.308 31.525 31.308 31.498 2600 31.498 up up correct
LCR.US Leuthold Core ETF 20241203 0 36.235 36.235 36.13 36.21 10200 36.21 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20241203 0 46.15 46.1833 45.9361 46.0293 12588 46.0293 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20241203 0 65.96 66.07 65.86 66.06 26100 66.06 up up correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20241203 0 95 95.1189 94.9375 95.08 39027 95.08 up up correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20241203 0 36.53 36.62 36.51 36.57 22800 36.57 up up correct
LGH.US HCM Defender 500 Index ETF 20241203 0 54.21 54.34 54.1013 54.32 27099 54.32 up down incorrect
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20241203 0 176.37 176.37 175.44 175.44 117700 175.44 down down correct
LGOV.US First Trust Exchange 20241203 0 21.62 21.635 21.51 21.52 387300 21.52 down down correct
LIT.US Global X Funds 20241203 0 44.68 44.7 43.91 44.37 259600 44.37 down down correct
LOPP.US Gabelli ETFs Trust 20241203 0 29.8834 29.8834 29.8834 29.8834 5 29.8834
LOUP.US Innovator ETFs Trust 20241203 0 55.36 56.16 55.36 56.09 2300 56.09 up up correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20241203 0 110.46 110.54 109.89 109.95 27394750 109.95 down down correct
LQDB.US iShares Trust 20241203 0 86.795 86.795 86.795 86.795 100 86.795
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20241203 0 93.3 93.4599 93.2454 93.26 34764 93.26 down down correct
LRGF.US iShares MSCI USA Multifactor ETF 20241203 0 62.68 62.86 62.65 62.83 241000 62.83 up up correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20241203 0 42.5 42.91 42.5 42.91 3000 42.91 up up correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20241203 0 44.04 44.04 43.77 43.84 7100 43.84 down down correct
LSAT.US Two Roads Shared Trust 20241203 0 43.49 43.49 43.12 43.12 8031 43.12 down down correct
LTL.US ProShares Ultra Telecommunications 20241203 0 88.37 89.57 88.06 89.57 8400 89.57 up down incorrect
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20241203 0 55.37 55.42 55.04 55.13 56102 55.13 down down correct
LVOL.US American Century Low Volatility ETF 20241203 0 56.6732 56.6732 56.6732 56.6732 412 56.6732
MAKX.US ProShares S&P Kensho Smart Factories ETF 20241203 0 41.5233 41.8578 41.51 41.8578 671 41.8578 up up correct
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20241203 0 19.75 19.78 19.74 19.768 7400 19.768 up up correct
MBOX.US Freedom Day Dividend ETF 20241203 0 35.055 35.1 35.055 35.077 1300 35.077 up down incorrect
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20241203 0 20.53 20.53 20.48 20.48 11585 20.48 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20241203 0 613.46 614.92 609.82 611.99 808000 611.99 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20241203 0 94.12 94.15 93.49 93.97 90000 93.97 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20241203 0 86.31 86.46 85.55 85.82 115800 85.82 down down correct
META.US Roundhill Ball Metaverse ETF 20241203 0 595 614.2 591.2501 613.65 14907160 613.65 up up correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20241203 0 10.72 11.18 10.72 11.05 140700 11.05 up up correct
MFDX.US PIMCO RAFI Dynamic Multi 20241203 0 31.02 31.115 30.95 30.967 561400 30.967 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20241203 0 19.6 19.77 19.575 19.749 16200 19.749 up down incorrect
MFUS.US PIMCO RAFI Dynamic Multi 20241203 0 52.33 52.44 52.33 52.393 2400 52.393 up up correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20241203 0 217.3 217.5 216.83 217.42 46400 217.42 up up correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20241203 0 342.6 345.16 342.19 344.99 494400 344.99 up up correct
MGV.US Vanguard World Fund 20241203 0 132.93 132.96 131.91 131.91 492800 131.91 down up incorrect
MID.US American Century Mid Cap Growth Impact ETF 20241203 0 64.19 64.19 63.9911 64.13 2683 64.13 down down correct
MIDE.US DBX ETF Trust 20241203 0 32.996 32.996 32.996 32.996 100 32.996
MIDU.US Direxion Shares ETF Trust 20241203 0 66.75 67.03 65.31 66.2 94600 66.2 down down correct
MINO.US PIMCO ETF Trust 20241203 0 45.98 46 45.864 45.935 35000 45.935 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20241203 0 100.35 100.36 100.34 100.36 989080 100.36 up up correct
MJ.US ETFMG Alternative Harvest ETF 20241203 0 2.57 2.589 2.52 2.52 592700 2.52 down down correct
MJUS.US ETF Managers Trust 20241203 0 0.9612 0.99 0.9432 0.95 39259 0.95 down down correct
MLPA.US Global X MLP ETF 20241203 0 52.21 52.21 51.45 51.83 73100 51.83 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20241203 0 26.61 26.72 26.5 26.72 3400 26.72 up down incorrect
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20241203 0 64.91 65.12 64.765 65.086 1500 65.086 up up correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20241203 0 63.07 63.21 62.57 63.09 273700 63.09 up up correct
MMIN.US IQ MacKay Municipal Insured ETF 20241203 0 24.4 24.45 24.37 24.38 154771 24.38 down down correct
MMIT.US IndexIQ Active ETF Trust 20241203 0 24.35 24.44 24.35 24.4 166689 24.4 up up correct
MMLG.US First Trust Exchange 20241203 0 30.96 31.12 30.9 31.12 8850 31.12 up up correct
MMSC.US MMSC 20241203 0 22.61 22.65 22.461 22.57 14544 22.57 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20241203 0 267.33 268.38 267.33 268.38 2400 268.38 up up correct
MNA.US IQ Merger Arbitrage ETF 20241203 0 32.87 32.87 32.82 32.85 10092 32.85 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20241203 0 72.32 72.42 71.99 71.99 27700 71.99 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20241203 0 11.43 11.46 11.28 11.29 207700 11.29 down down correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20241203 0 43.44 43.511 43.44 43.46 400 43.46 up up correct
MSOS.US AdvisorShares Pure US Cannabis ETF 20241203 0 4.46 4.59 4.31 4.32 10646000 4.32 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20241203 0 44.211 44.211 44.045 44.045 3500 44.045 down up incorrect
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20241203 0 31.76 31.76 31.6645 31.6645 470 31.6645 down down correct
MUB.US iShares Trust 20241203 0 108.43 108.5 108.3 108.34 4593600 108.34 down down correct
MUNI.US PIMCO ETF Trust 20241203 0 52.58 52.6 52.51 52.54 220934 52.54 down up incorrect
MUSI.US American Century Multisector Income ETF 20241203 0 43.82 43.87 43.74 43.74 8100 43.74 down down correct
MUST.US Columbia Multi 20241203 0 20.78 20.84 20.6903 20.81 65065 20.81 up up correct
MVPS.US Amplify Thematic All 20241203 0 24.7448 24.7448 24.7448 24.7448 45 24.7448
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20241203 0 16.95 16.95 16.747 16.747 1300 16.747 down down correct
MVV.US ProShares Ultra MidCap400 20241203 0 78.98 78.98 78.03 78.52 42500 78.52 down down correct
MXI.US iShares Global Materials ETF 20241203 0 86.71 86.71 86.48 86.55 3900 86.55 down down correct
MYY.US ProShares Short MidCap400 20241203 0 17.9 17.98 17.88 17.93 700 17.93 up up correct
OEF.US iShares S&P 100 ETF 20241203 0 291.66 292.4 291.22 292.38 106900 292.38 up up correct
MZZ.US ProShares UltraShort MidCap400 20241203 0 8.59 8.61 8.59 8.61 900 8.61 up up correct
NACP.US Impact Shares Trust I 20241203 0 43.18 43.21 43.18 43.21 500 43.21 up up correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20241203 0 148.45 148.45 143.27 145.69 117000 145.69 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20241203 0 57.81 57.81 57.561 57.561 6900 57.561 down down correct
NDVG.US Nuveen Dividend Growth ETF 20241203 0 33.79 33.79 33.71 33.7665 2845 33.7665 down down correct
NERD.US Listed Funds Trust 20241203 0 20.872 21.156 20.872 21.14 5400 21.14 up up correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20241203 0 25.59 25.59 25.26 25.286 3000 25.286 down down correct
NFLT.US Virtus Newfleet Multi 20241203 0 22.8 22.831 22.76 22.78 47500 22.78 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20241203 0 58.81 58.89 58.57 58.58 37800 58.58 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20241203 0 93.61 93.61 92 92.55 390700 92.55 down down correct
NORW.US Global X MSCI Norway ETF 20241203 0 25.36 25.54 25.2 25.47 3900 25.47 up up correct
NSCS.US Nuveen Small Cap Select ETF 20241203 0 30.86 30.86 30.76 30.7948 1140 30.7948 down up incorrect
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20241203 0 30 30.105 29.97 30.105 2300 30.105 up up correct
NTSI.US WisdomTree International Efficient Core Fund 20241203 0 36.94 37.0099 36.85 36.9147 27016 36.9147 down down correct
NTSX.US WisdomTree Trust 20241203 0 48.75 48.8 48.6 48.78 38700 48.78 up up correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20241203 0 21.15 21.1585 21.091 21.091 4188 21.091 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20241203 0 22.22 22.22 22.1401 22.15 106342 22.15 down down correct
NUGO.US Nushares ETF Trust 20241203 0 34.58 34.868 34.58 34.868 288900 34.868 up up correct
NUGT.US Direxion Shares ETF Trust 20241203 0 41.8 44.15 41.8 43.26 1952427 43.26 up up correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20241203 0 21.47 21.49 21.44 21.469 14100 21.469 down down correct
NUSA.US Nuveen Enhanced Yield 1 20241203 0 23.055 23.06 23.055 23.06 804 23.06 up down incorrect
NUSI.US Nationwide Risk 20241203 0 26.25 26.31 26.15 26.31 70600 26.31 up up correct
NWLG.US Nuveen Winslow Large 20241203 0 33.94 34.262 33.94 34.262 400 34.262 up up correct
NYF.US iShares New York Muni Bond ETF 20241203 0 54.28 54.28 54.14 54.18 32687 54.18 down down correct
OALC.US Unified Series Trust 20241203 0 30.877 30.879 30.83 30.836 9100 30.836 down up incorrect
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20241203 0 22.07 22.14 22.05 22.105 2300 22.105 up up correct
OCEN.US IndexIQ ETF Trust 20241203 0 21.51 21.51 21.51 21.51 5 21.51
OCIO.US ClearShares OCIO ETF 20241203 0 34.85 34.94 34.85 34.94 800 34.94 up up correct
OGCP.US Empire State Realty OP L.P 20241203 0 10.75 10.75 10.65 10.75 5500 10.75
OIH.US VanEck Vectors ETF Trust 20241203 0 305.42 306.23 299.32 303.15 417400 303.15 down down correct
OILU.US Bank of Montreal 20241203 0 36.61 36.935 35.55 36.06 39600 36.06 down down correct
OND.US ProShares Trust 20241203 0 35.0009 35.0009 35.0009 35.0009 126 35.0009
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20241203 0 127.685 127.685 127.685 127.685 100 127.685
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20241203 0 135.3 135.3 134.28 134.305 3500 134.305 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20241203 0 117.01 117.01 116.189 116.189 11600 116.189 down down correct
ONLN.US ProShares Online Retail ETF 20241203 0 46.31 46.64 46.16 46.52 5500 46.52 up down incorrect
ONOF.US Global X Funds 20241203 0 36.195 36.26 36.195 36.259 2100 36.259 up up correct
OOTO.US Direxion Daily Travel & Vacation Bull 2X Shares 20241203 0 20.39 20.39 20.155 20.206 5500 20.206 down up incorrect
OPER.US ETF Series Solutions 20241203 0 100.1301 100.1738 100.13 100.155 5259 100.155 up up correct
OUNZ.US VanEck Merk Gold Trust 20241203 0 25.61 25.61 25.43 25.5 921400 25.5 down down correct
OVB.US Overlay Shares Core Bond ETF 20241203 0 21.0693 21.0884 21.01 21.045 5698 21.045 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20241203 0 25 25.1 25 25.085 3200 25.085 up up correct
OVL.US Overlay Shares Large Cap Equity ETF 20241203 0 48.54 48.71 48.54 48.683 8996 48.683 up up correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20241203 0 34.92 34.962 34.92 34.962 2100 34.962 up up correct
OVM.US Overlay Shares Municipal Bond ETF 20241203 0 22.5604 22.59 22.55 22.59 1021 22.59 up up correct
OVS.US Overlay Shares Small Cap Equity ETF 20241203 0 38.695 38.695 38.678 38.678 600 38.678 down down correct
OVT.US Listed Funds Trust 20241203 0 22.5185 22.52 22.4789 22.49 3868 22.49 down down correct
OWNS.US Impact Shares Trust I 20241203 0 17.31 17.31 17.25 17.29 15200 17.29 down up incorrect
PAB.US PGIM ETF Trust 20241203 0 42.295 42.295 42.295 42.295 100 42.295
PALC.US Pacer Lunt Large Cap Multi 20241203 0 52.294 52.369 52.165 52.27 21000 52.27 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20241203 0 90.31 90.47 89.12 89.21 209000 89.21 down up incorrect
PAMC.US Pacer Lunt MidCap Multi 20241203 0 50.16 50.16 49.835 49.963 4200 49.963 down down correct
PBD.US Invesco Global Clean Energy ETF 20241203 0 12.22 12.22 12.09 12.11 43200 12.11 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20241203 0 70.32 70.32 69.66 69.77 5200 69.77 down down correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20241203 0 48.96 48.96 48.73 48.9289 8310 48.9289 down down correct
PBP.US Invesco Exchange 20241203 0 23.31 23.31 23.25 23.3 26300 23.3 down down correct
PFFD.US Global X U.S. Preferred ETF 20241203 0 20.39 20.44 20.32 20.36 513847 20.257 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20241203 0 21.37 21.45 21.11 21.16 159200 21.16 down down correct
PCEF.US Invesco Exchange 20241203 0 19.73 19.8 19.73 19.79 97500 19.79 up up correct
PCY.US Invesco Exchange 20241203 0 20.81 20.81 20.72 20.75 238700 20.75 down down correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20241203 0 33.09 33.22 33.04 33.2 18200 33.2 up down incorrect
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20241203 0 54.24 54.45 54.12 54.22 8700 54.22 down down correct
PEXL.US Pacer Funds Trust 20241203 0 51.13 51.23 51.11 51.23 1800 51.23 up up correct
PFFA.US ETFis Series Trust I 20241203 0 22.69 22.74 22.603 22.62 330000 22.62 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20241203 0 9.92 9.92 9.9044 9.9044 1274 9.9044 down up incorrect
PFFR.US ETFis Series Trust I 20241203 0 19.3 19.41 19.09 19.24 25200 19.24 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20241203 0 24.26 24.3 24.21 24.28 251500 24.134 up up correct
PFIG.US Invesco Exchange 20241203 0 23.78 23.85 23.76 23.81 9100 23.81 up up correct
PFIX.US Simplify Exchange Traded Funds 20241203 0 45.33 46.319 44.6601 45.91 182018 45.91 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20241203 0 21.04 21.04 20.9112 20.99 112058 20.99 down down correct
PFUT.US Putnam Sustainable Future ETF 20241203 0 26.671 26.74 26.671 26.714 30800 26.714 up up correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20241203 0 17.91 17.91 17.8102 17.85 600986 17.85 down down correct
PGF.US Invesco Financial Preferred ETF 20241203 0 15.14 15.15 15.05 15.08 278200 15.08 down down correct
PGHY.US Invesco Exchange 20241203 0 19.95 19.98 19.83 19.94 23600 19.94 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20241203 0 38.45 38.666 38.4 38.666 4000 38.6335 up up correct
PGX.US Invesco Preferred ETF 20241203 0 11.88 11.95 11.87 11.9 3560600 11.9 up down incorrect
PHB.US Invesco Exchange 20241203 0 18.39 18.4 18.37 18.39 193800 18.39
PHDG.US Invesco S&P 500 Downside Hedged ETF 20241203 0 38.75 38.86 38.72 38.83 6500 38.83 up up correct
PHYL.US PGIM Active High Yield Bond ETF 20241203 0 35.2899 35.2899 35.25 35.26 24016 35.26 down down correct
PHYS.US Sprott Physical Gold Trust 20241203 0 20.37 20.39 20.24 20.28 2158200 20.28 down down correct
PICB.US Invesco Exchange 20241203 0 22.32 22.32 22.21 22.28 84200 22.28 down down correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20241203 0 93.77 93.77 93.77 93.77 100 93.77
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20241203 0 8.88 8.88 8.555 8.59 27100 8.59 down down correct
PIN.US Invesco India ETF 20241203 0 28.9 28.95 28.82 28.94 16000 28.94 up up correct
PINK.US Simplify Exchange Traded Funds 20241203 0 32.09 32.11 31.88 31.88 32100 31.88 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20241203 0 87.4 87.4 86.7 86.72 2700 86.72 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20241203 0 87.22 87.22 86 86.43 29000 86.43 down down correct
PLDR.US Putnam Sustainable Leaders ETF 20241203 0 34.94 35.05 34.92 35.042 46500 34.915 up up correct
PLTM.US GraniteShares Platinum Trust 20241203 0 9.26 9.2799 9.21 9.21 40713 9.21 down up incorrect
PPA.US Invesco Aerospace & Defense ETF 20241203 0 120.53 120.72 119.96 120.66 105400 120.66 up up correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20241203 0 87.8 87.9 87.13 87.24 276600 87.24 down down correct
PQDI.US Principal Exchange 20241203 0 19.1 19.109 19.07 19.085 1800 19.085 down down correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20241203 0 18.71 18.72 18.7 18.72 164726 18.72 up up correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20241203 0 42.79 42.88 42.57 42.6 189700 42.6 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20241203 0 57.66 58.72 57.66 58.71 42000 58.71 up up correct
PSIL.US PSIL 20241203 0 11.98 11.98 11.45 11.46 35900 11.46 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20241203 0 34.28 34.34 34.13 34.13 64026 34.13 down up incorrect
PSLV.US Sprott Physical Silver Trust 20241203 0 10.43 10.44 10.33 10.42 9870700 10.42 down down correct
PSP.US Invesco Exchange 20241203 0 71.14 71.23 70.7674 71.0762 15295 71.0762 down down correct
PSQ.US ProShares Trust 20241203 0 37.84 37.87 37.6 37.61 2220400 37.61 down up incorrect
PSR.US Invesco Active U.S. Real Estate Fund 20241203 0 97.11 97.27 96.96 96.97 3900 96.97 down down correct
PST.US ProShares UltraShort 7 20241203 0 23.18 23.32 23.13 23.32 5000 23.32 up up correct
PTBD.US Pacer Funds Trust 20241203 0 20.33 20.33 20.29 20.29 56500 20.29 down down correct
PTEST.US X 20241203 0 24.97 24.97 24.97 24.97 22910 24.97
PTIN.US Pacer Trendpilot International ETF 20241203 0 29.74 29.859 29.67 29.7805 8639 29.7805 up up correct
PULS.US PGIM Ultra Short Bond ETF 20241203 0 49.61 49.62 49.6 49.61 1387667 49.61
PUTW.US WisdomTree Trust 20241203 0 34.04 34.05 33.92 34 47100 34 down up incorrect
PVI.US Invesco Exchange 20241203 0 24.84 24.84 24.77 24.79 2400 24.79 down down correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20241203 0 105.59 105.93 105.45 105.93 5400 105.93 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20241203 0 61.26 61.26 60.81 60.81 13844 60.81 down down correct
PWZ.US Invesco Exchange 20241203 0 25.18 25.21 25.06 25.17 155100 25.17 down down correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20241203 0 32.12 32.12 31.73 31.87 19100 31.87 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20241203 0 49.82 49.92 49.59 49.74 20419 49.74 down down correct
PXH.US Invesco Exchange 20241203 0 20.84 20.96 20.83 20.95 90400 20.95 up up correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20241203 0 30.25 30.28 29.8 30.21 11500 30.21 down down correct
PZA.US Invesco Exchange 20241203 0 24.22 24.25 24.15 24.16 940800 24.16 down down correct
PZT.US Invesco Exchange 20241203 0 23.39 23.43 23.34 23.35 8000 23.35 down down correct
QAI.US IQ Hedge Multi 20241203 0 32.66 32.66 32.59 32.65 131900 32.65 down down correct
QARP.US DBX ETF Trust 20241203 0 54.65 54.7201 54.63 54.68 1532 54.68 up down incorrect
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20241203 0 73.7 73.7 73.58 73.61 4300 73.61 down down correct
QDF.US FlexShares Trust 20241203 0 73.74 73.78 73.57 73.6 29500 73.6 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20241203 0 37.09 37.09 36.775 36.7805 1760 36.6975 down down correct
QDPL.US Pacer Funds Trust 20241203 0 39.82 40.12 39.735 39.86 162600 39.86 up up correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20241203 0 76.64 76.97 76.48 76.78 114800 76.78 up up correct
QEMM.US SPDR Index Shares Funds 20241203 0 59.46 59.92 59.33 59.8193 2897 59.8193 up up correct
QGRO.US American Century U.S. Quality Growth ETF 20241203 0 103.48 104.195 103.48 104.11 32247 104.11 up up correct
QID.US ProShares UltraShort QQQ 20241203 0 32.92 33 32.52 32.55 2954100 32.55 down down correct
QINT.US American Century Quality Diversified International ETF 20241203 0 50.39 50.49 50.29 50.42 9400 50.42 up up correct
QLD.US ProShares Ultra QQQ 20241203 0 109.97 111.35 109.78 111.27 1639600 111.27 up down incorrect
QLTA.US iShares Aaa 20241203 0 48.08 48.08 47.865 47.88 139602 47.88 down up incorrect
QLV.US FlexShares US Quality Low Volatility Index Fund 20241203 0 68.05 68.2 67.97 68.02 16752 68.02 down down correct
QLVD.US FlexShares Developed Markets ex 20241203 0 27.69 27.716 27.64 27.716 2600 27.716 up up correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20241203 0 25.64 25.782 25.64 25.781 2100 25.781 up up correct
QPX.US AdvisorShares Q Dynamic Growth ETF 20241203 0 36.6109 36.713 36.6109 36.713 872 36.713 up up correct
QQH.US HCM Defender 100 Index ETF 20241203 0 67.035 67.72 67.035 67.72 38398 67.72 up up correct
QQQE.US Direxion NASDAQ 20241203 0 95.28 95.28 94.88 95.22 208200 95.22 down down correct
QRFT.US QRAFT AI 20241203 0 55.1 55.27 55.07 55.229 1800 55.229 up up correct
QTUM.US Defiance Quantum ETF 20241203 0 70.15 70.85 69.64 70.79 100600 70.79 up up correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20241203 0 52.5687 52.5687 52.5687 52.5687 1 52.5687
QUS.US SPDR MSCI USA StrategicFactors ETF 20241203 0 163.73 163.751 163.42 163.59 38500 163.59 down down correct
QVML.US Invesco Exchange 20241203 0 35.62 35.66 35.593 35.637 1300 35.637 up up correct
QVMM.US Invesco Exchange 20241203 0 30.97 30.996 30.87 30.996 2100 30.996 up up correct
QVMS.US Invesco Exchange 20241203 0 29.575 29.575 29.472 29.472 900 29.472 down down correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20241203 0 130.8 130.8 130.34 130.371 1800 130.371 down down correct
RAAX.US VanEck Inflation Allocation ETF 20241203 0 29.94 29.9911 29.91 29.9608 4807 29.9608 up up correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20241203 0 38.11 38.11 38 38 7400 38 down down correct
RAVI.US FlexShares Ready Access Variable Income Fund 20241203 0 75.2 75.25 75.19 75.21 167987 75.21 up up correct
RAYC.US The Advisors' Inner Circle Fund III 20241203 0 14.68 14.7 14.64 14.66 3773 14.66 down down correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20241203 0 55.84 55.84 55.3544 55.5 23231 55.5 down up incorrect
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20241203 0 52.34 52.34 51.84 51.84 34662 51.84 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20241203 0 41.33 41.35 41.32 41.35 800 41.35 up up correct
RECS.US Columbia ETF Trust I 20241203 0 36.11 36.2 36.05 36.16 396100 36.16 up down incorrect
REET.US iShares Global REIT ETF 20241203 0 26.04 26.04 25.82 25.85 621700 25.85 down down correct
REK.US ProShares Short Real Estate 20241203 0 16.42 16.4902 16.42 16.4902 3565 16.4902 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20241203 0 11.26 11.37 11.04 11.26 250900 11.26
REVS.US Columbia Research Enhanced Value ETF 20241203 0 26.92 26.92 26.7 26.737 3300 26.737 down down correct
REW.US ProShares UltraShort Technology 20241203 0 10.1 10.13 10.01 10.01 22400 10.01 down up incorrect
REZ.US iShares Trust 20241203 0 87.57 87.57 86.5 86.53 317900 86.53 down down correct
RFCI.US ALPS ETF Trust 20241203 0 22.6 22.615 22.6 22.6 900 22.6
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20241203 0 58.2 58.2 58.103 58.133 700 58.133 down down correct
RFFC.US RiverFront Dynamic US Flex 20241203 0 60.52 60.54 60.516 60.516 400 60.516 down down correct
RHRX.US Starboard Investment Trust 20241203 0 16.18 16.265 16.18 16.265 2000 16.265 up up correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20241203 0 52.85 53.07 52.68 53.03 15500 53.03 up up correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20241203 0 130.22 130.22 129.74 129.93 3400 129.93 down down correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20241203 0 54.82 54.82 54.26 54.52 26060 54.52 down down correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20241203 0 31.77 31.79 31.63 31.692 89220 31.692 down down correct
RHTX.US Starboard Investment Trust 20241203 0 16.975 17.004 16.87 17.004 5800 17.004 up up correct
RIET.US Hoya Capital High Dividend Yield ETF 20241203 0 10.79 10.79 10.65 10.68 56000 10.68 down down correct
RIGS.US RiverFront Strategic Income Fund 20241203 0 23.2 23.28 23.13 23.26 14800 23.26 up up correct
RINF.US ProShares Inflation Expectations ETF 20241203 0 32.68 32.88 32.68 32.86 13900 32.86 up up correct
RISN.US Inspire Tactical Balanced ESG ETF 20241203 0 28.14 28.16 28.07 28.126 3000 28.126 down up incorrect
RISR.US FolioBeyond Rising Rates ETF 20241203 0 35.4 35.55 35.251 35.341 11000 35.341 down down correct
RLY.US SSGA Active Trust 20241203 0 28.71 28.72 28.61 28.65 170300 28.65 down down correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20241203 0 23.71 23.989 23.71 23.967 27800 23.967 up down incorrect
ROBO.US Robo Global Robotics and Automation Index ETF 20241203 0 57.59 57.8473 57.4601 57.8 40047 57.8 up up correct
RODM.US Lattice Strategies Trust 20241203 0 30.13 30.23 30.07 30.09 46400 30.09 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20241203 0 58.83 58.83 57.95 58.18 1800 58.18 down down correct
ROM.US ProShares Trust 20241203 0 71.46 72.64 71.3128 72.64 64654 72.64 up up correct
RORO.US ATAC US Rotation ETF 20241203 0 18.652 18.652 18.652 18.652 100 18.652
ROSC.US Hartford Multifactor Small Cap ETF 20241203 0 47.42 47.42 47.3117 47.3117 1116 47.3117 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20241203 0 54.19 54.19 53.992 54.11 31100 54.11 down down correct
RPAR.US RPAR Risk Parity ETF 20241203 0 19.96 19.96 19.85 19.87 18500 19.87 down up incorrect
RPG.US Invesco S&P 500 Pure Growth ETF 20241203 0 43.25 43.49 43.18 43.44 170400 43.44 up down incorrect
RPV.US Invesco S&P 500 Pure Value ETF 20241203 0 96.37 96.46 95.48 95.53 73100 95.53 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20241203 0 187.15 187.39 186.12 186.32 8580300 186.32 down down correct
RSPE.US Invesco Exchange 20241203 0 28.16 28.21 28.16 28.18 1700 28.18 up up correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20241203 0 36.97 36.97 36.6763 36.7 20299 36.7 down up incorrect
RVNU.US DBX ETF Trust 20241203 0 26.1 26.15 26.05 26.05 25675 26.05 down down correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20241203 0 49.46 49.53 48.84 49.06 171500 49.06 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20241203 0 125.88 125.92 124.7388 125.2157 17201 125.2157 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20241203 0 104.21 104.34 103.54 103.54 118800 103.54 down down correct
RWM.US ProShares Short Russell2000 20241203 0 17.41 17.57 17.37 17.52 5091700 17.52 up down incorrect
RWO.US SPDR Index Shares Funds 20241203 0 46.15 46.21 45.8 45.8 349000 45.8 down down correct
RWR.US SPDR Dow Jones REIT ETF 20241203 0 106.8 106.8 105.74 105.84 95900 105.84 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20241203 0 24.59 24.66 24.48 24.56 94600 24.56 down down correct
RXD.US ProShares UltraShort Health Care 20241203 0 10.54 10.62 10.5 10.58 9600 10.58 up up correct
RXI.US iShares Trust 20241203 0 185.05 185.38 185.05 185.17 10400 185.17 up up correct
RXL.US ProShares Ultra Health Care 20241203 0 50.38 50.58 50.24 50.24 2400 50.24 down down correct
RYJ.US Invesco Raymond James SB 20241203 0 75.31 75.3813 75.31 75.314 818 75.314 up up correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20241203 0 54.942 55.21 54.93 55.0481 3902 55.0481 up up correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20241203 0 117.74 118.55 117.74 118.3 3400 118.3 up up correct
SAA.US ProShares Trust 20241203 0 31.16 31.16 30.65 30.85 7800 30.85 down down correct
SAEF.US Schwab Strategic Trust 20241203 0 29.025 29.04 28.994 28.994 800 28.994 down down correct
SBB.US ProShares Short SmallCap600 20241203 0 13.7 13.7 13.7 13.7 100 13.7
SBIO.US ALPS ETF Trust 20241203 0 39.05 39.05 38.175 38.204 6500 38.204 down down correct
SCC.US ProShares UltraShort Consumer Services 20241203 0 9.57 9.59 9.51 9.51 4900 9.51 down down correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20241203 0 43.99 44.13 43.8074 43.8074 4301 43.8074 down down correct
SCHA.US Schwab U.S. Small 20241203 0 28.18 28.22 27.95 28.04 1203300 28.04 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20241203 0 23.51 23.54 23.47 23.52 3039600 23.52 up up correct
SCHC.US Schwab Strategic Trust 20241203 0 36.77 36.85 36.62 36.8 276500 36.8 up up correct
SCHD.US Schwab U.S. Dividend Equity ETF 20241203 0 29.37 29.4 29.17 29.18 13097900 29.18 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20241203 0 27.75 27.94 27.75 27.93 1337600 27.93 up up correct
SCHF.US Schwab Strategic Trust 20241203 0 19.7 19.75 19.61 19.71 6092500 19.71 up up correct
SCHG.US Schwab Strategic Trust 20241203 0 27.99 28.17 27.94 28.16 5020100 28.16 up up correct
SCHH.US Schwab U.S. REIT ETF 20241203 0 22.87 22.91 22.68 22.71 3366200 22.71 down down correct
SCHI.US Schwab 5 20241203 0 22.57 22.579 22.48 22.49 854100 22.49 down up incorrect
SCHJ.US Schwab 1 20241203 0 24.52 24.52 24.475 24.475 80900 24.475 down down correct
SCHK.US Schwab 1000 ETF 20241203 0 29.27 29.3 29.21 29.29 434200 29.29 up up correct
SCHM.US Schwab U.S. Mid 20241203 0 29.86 29.92 29.72 29.79 1140200 29.79 down down correct
SCHO.US Schwab Short 20241203 0 24.18 24.18 24.16 24.17 2104811 24.17 down down correct
SCHP.US Schwab U.S. TIPS ETF 20241203 0 26.38 26.39 26.31 26.34 2053255 26.34 down up incorrect
SCHQ.US Schwab Long 20241203 0 33.54 33.555 33.23 33.25 287500 33.25 down down correct
SCHR.US Schwab Strategic Trust 20241203 0 24.66 24.66 24.58 24.6 6000715 24.6 down down correct
SCHV.US Schwab Strategic Trust 20241203 0 27.97 28 27.77 27.78 798800 27.78 down down correct
SCHX.US Schwab U.S. Large 20241203 0 23.96 23.98 23.9 23.97 4031900 23.97 up up correct
SCHY.US Schwab Strategic Trust 20241203 0 24.41 24.44 24.3128 24.34 169623 24.34 down up incorrect
SCHZ.US Schwab U.S. Aggregate Bond ETF 20241203 0 23.24 23.2502 23.1328 23.14 1556964 23.14 down down correct
SCJ.US iShares MSCI Japan Small 20241203 0 77.1 77.27 76.88 77.1 35200 77.1
SCO.US ProShares UltraShort Bloomberg Crude Oil 20241203 0 18.03 18.19 17.58 17.7 1289800 17.7 down down correct
SCRD.US SCRD 20241203 0 41.56 41.56 41.56 41.56 0 41.56
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20241203 0 20.146 20.29 20.146 20.225 6700 20.225 up up correct
SDD.US ProShares UltraShort SmallCap600 20241203 0 13.18 13.216 13.18 13.216 255 13.216 up up correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20241203 0 24.27 24.41 24.27 24.363 6331 24.218 up up correct
SDIV.US Global X SuperDividend ETF 20241203 0 21.73 21.769 21.6113 21.66 337061 21.464 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20241203 0 60.76 60.76 60.29 60.31 32600 60.31 down down correct
SDOW.US ProShares UltraPro Short Dow30 20241203 0 44.13 44.89 44 44.51 2237700 44.51 up up correct
SDP.US ProShares UltraShort Utilities 20241203 0 15.3 15.3 14.9 15.23 32300 15.23 down down correct
SDS.US ProShares UltraShort S&P500 20241203 0 18.98 19.05 18.93 18.95 9228900 18.95 down down correct
SDY.US SPDR S&P Dividend ETF 20241203 0 143.46 143.49 142.09 142.11 239000 142.11 down down correct
SEF.US ProShares Short Financials 20241203 0 34.32 34.47 34.32 34.47 4700 34.47 up up correct
SEIX.US Virtus ETF Trust II 20241203 0 24.01 24.01 23.99 24 209700 24 down down correct
SFY.US Tidal ETF Trust 20241203 0 112.02 112.45 112.02 112.43 50600 112.43 up up correct
SFYF.US SoFi Social 50 ETF 20241203 0 42.92 43.137 42.92 43.137 7600 43.137 up up correct
SFYX.US Tidal ETF Trust 20241203 0 15.66 15.77 15.59 15.649 19500 15.649 down down correct
SGDJ.US Sprott Funds Trust 20241203 0 37.74 38.87 37.7 38.624 12700 38.624 up up correct
SGDM.US Sprott Gold Miners ETF 20241203 0 29.51 30.39 29.51 30.22 15500 30.22 up up correct
SGOL.US Aberdeen Standard Gold ETF Trust 20241203 0 25.32 25.34 25.17 25.23 4580100 25.23 down down correct
SGOV.US iShares Trust 20241203 0 100.34 100.34 100.33 100.33 5734100 100.33 down down correct
SH.US ProShares Short S&P500 20241203 0 41.77 41.845 41.72 41.75 4009313 41.75 down down correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20241203 0 120.739 120.88 120.61 120.88 2567 120.88 up up correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20241203 0 47.8 47.82 47.77 47.79 279100 47.79 down down correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20241203 0 44.977 44.977 44.977 44.977 100 44.977
SHYG.US iShares Trust 20241203 0 43.02 43.07 42.99 43.01 886916 43.01 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20241203 0 45.2 45.32 45.1573 45.1816 25187 45.1816 down down correct
SIFI.US Harbor Scientific Alpha Income 20241203 0 44.0193 44.0193 43.9554 43.9554 248 43.9554 down down correct
SIHY.US Harbor ETF Trust 20241203 0 46.27 46.319 46.197 46.229 10500 46.229 down down correct
SIJ.US ProShares UltraShort Industrials 20241203 0 7.35 7.44 7.34 7.39 11900 7.39 up up correct
SIL.US Global X Silver Miners ETF 20241203 0 37.23 38.39 37 38.08 1094300 38.08 up down incorrect
SILJ.US ETFMG Prime Junior Silver Miners ETF 20241203 0 11.75 12.19 11.75 12.08 3638100 12.08 up up correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20241203 0 37.245 37.344 37.245 37.326 1200 37.326 up down incorrect
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20241203 0 29.58 29.68 29.33 29.63 417300 29.63 up up correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20241203 0 46.45 46.45 46.39 46.39 3700 46.39 down down correct
SIXH.US 6 Meridian Hedged Equity 20241203 0 38.11 38.11 37.805 37.81 1800 37.81 down down correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20241203 0 39.09 39.12 38.952 38.952 2700 38.952 down down correct
SIXS.US 6 Meridian Small Cap Equity ETF 20241203 0 52.38 52.38 52.298 52.298 1100 52.298 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20241203 0 158.07 158.07 157.97 158.06 1700 158.06 down down correct
SJB.US ProShares Trust 20241203 0 16.27 16.29 16.26 16.29 835600 16.29 up up correct
SJNK.US SPDR Series Trust 20241203 0 25.53 25.55 25.5 25.52 2041540 25.52 down down correct
SKF.US ProShares UltraShort Financials 20241203 0 32.21 32.9 32.21 32.9 8400 32.9 up up correct
SLV.US iShares Silver Trust 20241203 0 28.23 28.33 27.99 28.28 14543600 28.28 up up correct
SLX.US VanEck Vectors Steel ETF 20241203 0 71.29 71.3 70.75 70.76 2200 70.76 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20241203 0 100.21 100.34 99.34 99.62 208500 99.62 down up incorrect
SLYV.US SPDR S&P 600 Small Cap Value ETF 20241203 0 94.67 94.81 93.685 93.91 236390 93.91 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20241203 0 7.34 7.45 7.34 7.39 9700 7.39 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20241203 0 5.85 5.85 5.68 5.68 20500 5.68 down down correct
SMLF.US iShares MSCI USA Small 20241203 0 73.57 73.78 73.25 73.61 73900 73.61 up up correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20241203 0 23.08 23.11 23.07 23.09 3400 23.09 up up correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20241203 0 138.03 138.5454 137.3103 137.43 5328 137.43 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20241203 0 50.23 50.32 50.13 50.14 53433 50.14 down down correct
SMN.US ProShares Trust 20241203 0 13.5284 13.5284 13.5284 13.5284 143 13.5284
SMOG.US VanEck Vectors Low Carbon Energy ETF 20241203 0 102.46 103.04 102.46 102.69 2000 102.69 up up correct
SNPE.US Xtrackers S&P 500 ESG ETF 20241203 0 55.25 55.25 55.075 55.21 164900 55.21 down down correct
SOXL.US Direxion Shares ETF Trust 20241203 0 29.58 30.28 29.4 29.73 59730300 29.73 up up correct
SOXS.US Direxion Shares ETF Trust 20241203 0 22.3 22.44 21.8198 22.21 26162721 22.21 down down correct
SOYB.US Teucrium Soybean 20241203 0 21.12 21.25 21.05 21.13 27600 21.13 up up correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20241203 0 25.62 25.62 25.4638 25.47 7953074 25.47 down down correct
SPAX.US Tidal ETF Trust 20241203 0 20.24 20.29 20.24 20.29 800 20.29 up up correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20241203 0 29.43 29.44 29.3 29.31 785400 29.31 down down correct
SPCX.US Collaborative Investment Series Trust 20241203 0 23.72 23.72 23.64 23.64 1800 23.64 down down correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20241203 0 34.81 34.97 34.81 34.934 10900 34.934 up up correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20241203 0 10.8 10.82 10.78 10.78 4550800 10.78 down down correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20241203 0 35 35 34.786 34.786 2600 34.786 down down correct
SPDW.US SPDR Portfolio Developed World ex 20241203 0 36.04 36.14 35.88 36.07 3316900 36.07 up up correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20241203 0 39.67 39.79 39.53 39.78 2109400 39.78 up up correct
SPEU.US SPDR Portfolio Europe ETF 20241203 0 41.27 41.39 41.15 41.26 143700 41.26 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20241203 0 9.78 9.78 9.73 9.7455 30316 9.6995 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20241203 0 66.2 66.24 65.96 66.21 31500 66.21 up up correct
SPGP.US Invesco S&P 500 GARP ETF 20241203 0 112.73 112.9 112.12 112.21 114500 112.21 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20241203 0 94.68 94.93 94.03 94.33 268700 94.33 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20241203 0 51.32 51.39 50.8 50.8 434000 50.8 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20241203 0 69.3 69.3 69.02 69.17 517100 69.17 down down correct
SPHY.US SPDR Series Trust 20241203 0 23.79 23.81 23.76 23.77 2057700 23.77 down down correct
SPIB.US SPDR Series Trust 20241203 0 33.2 33.24 33.11 33.11 11254480 33.11 down down correct
SPIP.US SPDR Series Trust 20241203 0 25.83 25.85 25.78 25.81 165900 25.81 down up incorrect
SPLB.US SPDR Series Trust 20241203 0 23.51 23.5201 23.32 23.32 847716 23.32 down up incorrect
SPLG.US SPDR Portfolio S&P 500 ETF 20241203 0 71 71.08 70.86 71.04 4288100 71.04 up up correct
SPLV.US Invesco Exchange 20241203 0 74.25 74.33 73.71 73.73 1282700 73.73 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20241203 0 22.02 22.05 21.95 21.95 642000 21.95 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20241203 0 59 59.08 58.56 58.78 830500 58.78 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20241203 0 96.91 97.329 96.81 97.28 595300 97.28 up up correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20241203 0 9.66 9.66 9.55 9.58 163400 9.58 down down correct
SPRE.US Tidal ETF Trust 20241203 0 21.28 21.387 21.11 21.2 102000 21.2 down up incorrect
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20241203 0 29.95 29.95 29.92 29.93 2066537 29.93 down down correct
SPSK.US Tidal ETF Trust 20241203 0 18.17 18.208 18.09 18.12 214200 18.12 down down correct
SPSM.US SPDR Series Trust 20241203 0 49.33 49.4 48.81 48.98 1839200 48.98 down up incorrect
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20241203 0 28.33 28.338 28.25 28.25 1679923 28.25 down down correct
SPTL.US SPDR Series Trust 20241203 0 27.9 27.9 27.63 27.66 3531463 27.66 down down correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20241203 0 73.9 73.93 73.71 73.88 274100 73.88 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20241203 0 29.04 29.04 29.01 29.02 765233 29.02 down up incorrect
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20241203 0 44.95 45.053 44.9 45.005 5400 45.005 up up correct
SPUS.US Tidal ETF Trust 20241203 0 43.22 43.45 43.16 43.45 150000 43.45 up up correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20241203 0 157.02 157.35 156.63 157.16 14700 157.16 up up correct
SPVM.US Invesco Exchange 20241203 0 62.3393 62.4361 62.2559 62.2599 11117 62.2599 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20241203 0 53.441 53.526 53.351 53.351 1200 53.351 down down correct
SPXE.US ProShares S&P 500 ex 20241203 0 64.98 65.066 64.91 65.066 1200 65.066 up down incorrect
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20241203 0 185.41 186.11 184.43 185.86 1916700 185.86 up up correct
SPXN.US ProShares S&P 500 ex 20241203 0 64.631 64.706 64.631 64.706 900 64.706 up down incorrect
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20241203 0 5.82 5.86 5.8 5.81 31244700 5.81 down down correct
SPXT.US ProShares S&P 500 ex 20241203 0 95.54 95.6 95.44 95.457 86500 95.457 down down correct
SPXU.US ProShares UltraPro Short S&P500 20241203 0 21.21 21.33 21.14 21.16 5243800 21.16 down down correct
SPXV.US ProShares S&P 500 ex 20241203 0 65.34 65.38 65.3 65.371 3600 65.371 up up correct
SPY.US SPDR S&P 500 ETF Trust 20241203 0 603.39 604.16 602.34 603.91 26906600 603.91 up up correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20241203 0 40.04 40.07 39.985 40.07 9700 40.07 up up correct
SSO.US ProShares Ultra S&P500 20241203 0 98.35 98.6 98.01 98.49 1227700 98.49 up up correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20241203 0 46.87 46.93 46.41 46.43 859400 46.43 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20241203 0 87.93 88.52 87.82 88.46 1707500 88.46 up down incorrect
SPYV.US SPDR Portfolio S&P 500 Value ETF 20241203 0 55.01 55.06 54.6 54.6 1891900 54.6 down down correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20241203 0 49.52 49.57 49.43 49.56 83200 49.56 up up correct
SQEW.US Two Roads Shared Trust 20241203 0 36.56 36.56 36.265 36.329 9100 36.329 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20241203 0 41.87 41.88 41.84 41.85 2920684 41.85 down up incorrect
SRS.US ProShares Trust 20241203 0 45.37 46.02 45.37 45.97 11803 45.97 up up correct
SRTY.US ProShares Trust 20241203 0 14.95 15.35 14.84 15.22 3355700 15.22 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20241203 0 31.79 31.877 31.66 31.68 37000 31.68 down down correct
SSG.US ProShares UltraShort Semiconductors 20241203 0 28.54 28.67 27.88 28 32100 28 down up incorrect
SSPY.US Syntax ETF Trust 20241203 0 82.59 82.59 82.46 82.46 600 82.46 down down correct
STIP.US iShares 0 20241203 0 100.92 100.9703 100.8735 100.94 262605 100.94 up up correct
STNC.US Stance Equity ESG Large Cap Core ETF 20241203 0 32.32 32.35 32.23 32.23 2531 32.23 down down correct
STPZ.US PIMCO 1 20241203 0 52.55 52.58 52.5271 52.55 19977 52.55
SUB.US iShares Short 20241203 0 105.65 105.69 105.57 105.63 403055 105.63 down down correct
SUSA.US iShares MSCI USA ESG Select ETF 20241203 0 125.88 126.04 125.61 125.97 62261 125.97 up up correct
SVOL.US Simplify Volatility Premium ETF 20241203 0 21.8 21.84 21.75 21.84 646000 21.84 up up correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20241203 0 30.92 30.96 30.84 30.9 9400 30.9 down down correct
SXQG.US 6 Meridian Quality Growth ETF 20241203 0 32.925 32.925 32.925 32.925 100 32.925
SZK.US ProShares UltraShort Consumer Goods 20241203 0 11.81 11.82 11.75 11.82 3600 11.82 up up correct
SZNE.US Pacer Funds Trust 20241203 0 39.21 39.26 39.14 39.26 2800 39.26 up up correct
TAGG.US TagLikeMe Corp 20241203 0 42.85 42.85 42.715 42.715 1100 42.715 down down correct
TAGS.US Teucrium Commodity Trust 20241203 0 25.2 25.21 25.2 25.21 900 25.21 up up correct
TAN.US Invesco Exchange 20241203 0 37.19 37.33 36.78 36.87 529399 36.87 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20241203 0 51.15 51.2105 51.0237 51.1 60727 51.1 down up incorrect
TBF.US ProShares Short 20+ Year Treasury 20241203 0 23.08 23.34 23.08 23.32 108500 23.32 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20241203 0 32.11 32.82 32.11 32.76 735200 32.76 up up correct
TBUX.US T. Rowe Price Exchange 20241203 0 49.7 49.74 49.69 49.72 72241 49.72 up up correct
TBX.US ProShares Trust 20241203 0 29.22 29.41 29.21 29.33 12100 29.33 up down incorrect
TCHP.US T. Rowe Price Exchange 20241203 0 42.49 42.78 42.47 42.73 80000 42.73 up up correct
TDSB.US Exchange Listed Funds Trust 20241203 0 22.9 22.92 22.86 22.86 4700 22.86 down down correct
TDSC.US Exchange Listed Funds Trust 20241203 0 25.87 25.919 25.86 25.87 6600 25.87
TDTF.US FlexShares iBoxx 5 20241203 0 23.65 23.65 23.61 23.63 120711 23.63 down down correct
TDTT.US FlexShares Trust 20241203 0 23.79 23.81 23.77 23.78 244743 23.78 down down correct
TDVG.US T. Rowe Price Exchange 20241203 0 41.97 41.97 41.69 41.72 85300 41.72 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20241203 0 55.05 55.289 54.94 55.26 16200 55.26 up up correct
TECL.US Direxion Shares ETF Trust 20241203 0 95 97.19 94.27 97.14 647300 97.14 up up correct
TECS.US Direxion Shares ETF Trust 20241203 0 47.1 47.37 45.97 46 846400 46 down up incorrect
TEQI.US T. Rowe Price Equity Income ETF 20241203 0 43.52 43.52 43.134 43.2 31100 43.2 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20241203 0 46.55 46.6001 46.51 46.51 337801 46.51 down down correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20241203 0 50.47 50.47 50.44 50.47 7538559 50.47
TGRW.US T. Rowe Price Growth Stock ETF 20241203 0 40.31 40.595 40.31 40.595 1800 40.595 up up correct
THD.US iShares MSCI Thailand ETF 20241203 0 64.21 64.35 63.83 64.28 14700 64.28 up up correct
THNQ.US Robo Global Artificial Intelligence ETF 20241203 0 50.86 50.99 50.536 50.982 6600 50.982 up up correct
TINT.US ProShares Trust 20241203 0 31.4059 31.4059 31.4059 31.4059 808 31.4059
TINY.US ProShares Trust 20241203 0 46.8 46.875 46.8 46.875 300 46.875 up up correct
TIP.US iShares TIPS Bond ETF 20241203 0 108.67 108.7262 108.48 108.56 2072545 108.56 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20241203 0 18.71 18.73 18.7 18.7 81399 18.7 down down correct
TIPZ.US PIMCO ETF Trust 20241203 0 52.9836 52.9836 52.87 52.91 26041 52.91 down down correct
TIXT.US TELUS International (Cda) Inc 20241203 0 3.78 3.95 3.73 3.93 252777 3.93 up down incorrect
TOK.US iShares MSCI Kokusai ETF 20241203 0 120.3 120.89 120.3 120.78 7100 120.78 up up correct
TLH.US iShares Trust 20241203 0 104.99 105.068 104.17 104.21 828705 104.21 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20241203 0 72.2 72.3533 72.034 72.2117 5751 72.2117 up up correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20241203 0 53.69 54.06 53.48 53.99 2200 53.99 up up correct
TMF.US Direxion Shares ETF Trust 20241203 0 50.38 50.58 48.91 49.06 6954900 49.06 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20241203 0 32.26 33.23 32.16 33.2 2097900 33.2 up up correct
TNA.US Direxion Shares ETF Trust 20241203 0 55.5 55.95 54.07 54.58 8745800 54.58 down down correct
TOLZ.US ProShares Trust 20241203 0 52 52.1 51.85 51.85 20700 51.85 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20241203 0 40.3 40.32 40.18 40.23 422703 40.23 down down correct
TOTR.US T. Rowe Price Exchange 20241203 0 40.83 40.8499 40.7224 40.7224 4496 40.7224 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20241203 0 39.21 39.21 38.9551 38.9551 12507 38.9551 down down correct
TPHE.US Timothy Plan 20241203 0 26.59 26.62 26.545 26.545 3600 26.545 down down correct
TPIF.US Timothy Plan International ETF 20241203 0 27.66 27.71 27.56 27.635 10700 27.635 down up incorrect
TPOR.US Direxion Daily Transportation Bull 3X Shares 20241203 0 39.63 39.63 37.5 37.5 14900 37.5 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20241203 0 42.55 42.55 42.135 42.26 9200 42.26 down down correct
TPYP.US Tortoise North American Pipeline Fund 20241203 0 36.08 36.181 35.892 36.09 29200 36.09 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20241203 0 34.2 34.269 34.2 34.269 900 34.269 up down incorrect
TSPA.US T. Rowe Price US Equity Research ETF 20241203 0 38.02 38.06 37.915 38.05 58400 38.05 up up correct
TTT.US ProShares Trust 20241203 0 66.74 68.38 66.08 68.38 4200 68.38 up down incorrect
TWIO.US Spinnaker ETF Series 20241203 0 9.338 9.4 9.33 9.38 7900 9.38 up up correct
TWM.US ProShares UltraShort Russell2000 20241203 0 38.11 38.75 37.92 38.57 240100 38.57 up up correct
TYD.US Direxion Daily 7 20241203 0 25.73 25.73 25.39 25.4 47200 25.4 down down correct
TYO.US Direxion Daily 7 20241203 0 13.76 13.92 13.74 13.92 33300 13.92 up down incorrect
TZA.US Direxion Daily Small Cap Bear 3X Shares 20241203 0 10.14 10.42 10.07 10.33 24566600 10.33 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20241203 0 25.21 25.54 25.155 25.49 5400 25.49 up up correct
UBR.US ProShares Ultra MSCI Brazil Capped 20241203 0 16.42 16.57 16.42 16.57 700 16.57 up up correct
UBT.US ProShares Trust 20241203 0 19.72 19.75 19.32 19.33 362400 19.33 down down correct
UCC.US ProShares Trust 20241203 0 51.81 51.95 51.41 51.95 69000 51.95 up up correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20241203 0 25.45 25.715 25.45 25.715 500 25.715 up up correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20241203 0 25.92 26.54 25.69 26.34 2931600 26.34 up up correct
UCON.US First Trust Exchange 20241203 0 24.88 24.9 24.81 24.82 727500 24.82 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20241203 0 18 18.01 17.94 17.95 74300 17.95 down down correct
UDOW.US ProShares Trust 20241203 0 112.03 112.35 110.14 111.07 1516900 111.07 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20241203 0 47.55 47.6 47.49 47.574 900 47.574 up up correct
UGA.US United States Gasoline Fund LP 20241203 0 61.14 61.83 61 61.74 22100 61.74 up up correct
UGE.US ProShares Ultra Consumer Goods 20241203 0 19.96 20.04 19.29 19.91 17800 19.91 down down correct
UGL.US ProShares Trust II 20241203 0 95.86 95.91 94.7 95.08 99800 95.08 down down correct
UITB.US VictoryShares USAA Core Intermediate 20241203 0 47.02 47.025 46.86 46.86 92700 46.86 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20241203 0 48.09 48.09 48.079 48.079 300 48.079 down down correct
UJB.US ProShares Ultra High Yield 20241203 0 74.38 74.38 74.35 74.35 4700 74.35 down down correct
ULE.US ProShares Trust II 20241203 0 10.74 10.83 10.74 10.79 6500 10.79 up up correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20241203 0 40.47 40.475 40.46 40.47 61938 40.47
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20241203 0 86.57 86.57 86.141 86.225 67600 86.225 down down correct
UMDD.US ProShares UltraPro MidCap400 20241203 0 33.82 33.82 32.98 33.29 19324 33.29 down down correct
UMI.US USCF Midstream Energy Income Fund 20241203 0 52.24 52.25 51.804 52.097 21800 52.097 down down correct
UNG.US United States Natural Gas Fund LP 20241203 0 13.6 13.6 13.13 13.21 9444000 13.21 down down correct
UNL.US United States 12 Month Natural Gas Fund LP 20241203 0 7.39 7.39 7.2 7.24 66500 7.24 down down correct
UPRO.US ProShares UltraPro S&P500 20241203 0 97.48 97.81 96.95 97.67 2111300 97.67 up up correct
UPV.US ProShares Ultra FTSE Europe 20241203 0 59.04 59.04 58.92 59.01 3368 59.01 down down correct
UPW.US ProShares Ultra Utilities 20241203 0 82.76 82.76 80.99 80.99 6200 80.99 down up incorrect
URA.US Global X Funds 20241203 0 32.09 32.09 31.26 31.89 2317100 31.89 down down correct
URE.US ProShares Ultra Real Estate 20241203 0 74.26 74.26 72.9419 72.9419 3291 72.9419 down down correct
URNM.US North Shore Global Uranium Mining ETF 20241203 0 47.4 47.99 46.59 47.92 291263 47.92 up up correct
URTH.US iShares MSCI World ETF 20241203 0 161.66 161.86 161.4 161.72 194400 161.72 up up correct
URTY.US ProShares Trust 20241203 0 65.33 65.82 63.55 64.13 773400 64.13 down down correct
USAI.US Pacer American Energy Independence ETF 20241203 0 41.1 41.195 40.775 41.04 18489 41.04 down down correct
USCI.US United States Commodity Index Funds Trust 20241203 0 64 64.98 64 64.92 6000 64.92 up up correct
USD.US ProShares Ultra Semiconductors 20241203 0 63.88 65.65 63.72 65.32 583682 65.32 up up correct
USDU.US WisdomTree Trust 20241203 0 28.04 28.24 27.98 28.02 199900 28.02 down down correct
USFR.US WisdomTree Trust 20241203 0 50.31 50.32 50.3 50.3 2654200 50.3 down down correct
USL.US United States 12 Month Oil Fund LP 20241203 0 36.78 37.31 36.78 37.18 1600 37.18 up up correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20241203 0 42.7883 42.7883 42.7883 42.7883 25 42.7883
USO.US United States Oil Fund LP 20241203 0 72.16 73.32 71.8 73.04 3199100 73.04 up up correct
USRT.US iShares Core U.S. REIT ETF 20241203 0 61.63 61.63 61.11 61.17 146600 61.17 down down correct
USSG.US DBX ETF Trust 20241203 0 56.05 56.05 55.85 56.01 11500 56.01 down down correct
UST.US ProShares Ultra 7 20241203 0 43.42 43.42 43.09 43.09 1300 43.09 down down correct
USTB.US VictoryShares USAA Core Short 20241203 0 50.52 50.53 50.46 50.49 298900 50.49 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20241203 0 91.66 91.66 91.19 91.443 7200 91.443 down down correct
UTES.US ETFis Series Trust I 20241203 0 68.65 69.017 67.98 68.06 58000 68.06 down down correct
UTRN.US Vesper U.S. Large Cap Short 20241203 0 32.39 32.45 32.39 32.4 300 32.4 up down incorrect
UTSL.US Direxion Daily Utilities Bull 3X Shares 20241203 0 39.84 40.2 38.09 38.15 107300 38.15 down down correct
UUP.US Invesco DB US Dollar Index Trust 20241203 0 29.95 30.03 29.94 30.02 375700 30.02 up up correct
UWM.US ProShares Ultra Russell2000 20241203 0 50.41 50.59 49.49 49.77 434700 49.77 down down correct
UXI.US ProShares Ultra Industrials 20241203 0 41.89 42.04 41.67 42 5000 42 up up correct
UYG.US ProShares Ultra Financials 20241203 0 95.28 95.42 93.26 93.26 23900 93.26 down up incorrect
UYM.US ProShares Ultra Basic Materials 20241203 0 28.98 28.98 28.66 28.74 1200 28.74 down down correct
VALQ.US American Century ETF Trust 20241203 0 64.51 64.51 64.2917 64.3306 3947 64.3306 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20241203 0 212.96 212.96 211.18 211.47 23500 211.47 down up incorrect
VB.US Vanguard Small 20241203 0 260.3 260.58 258.56 259.34 845900 259.34 down down correct
VBK.US Vanguard Small 20241203 0 300.57 301.71 300.07 301.51 421600 301.51 up up correct
VBND.US ETF Series Solutions 20241203 0 43.9837 44.0496 43.78 43.9097 11862 43.9097 down down correct
VBR.US Vanguard Small 20241203 0 215.92 215.92 213.73 214.38 610200 214.38 down up incorrect
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20241203 0 17.9 18.3 17.74 17.957 25000 17.957 up up correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20241203 0 18.34 18.34 18.34 18.34 654 18.34
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20241203 0 378.38 379.17 376.87 378.85 40300 378.85 up up correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20241203 0 223.54 223.54 222.19 222.72 48100 222.72 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20241203 0 133.63 134 132.4 132.97 214200 132.97 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20241203 0 50.53 50.6852 50.335 50.56 10515400 50.56 up up correct
VEGA.US AdvisorShares Trust 20241203 0 44.66 44.79 44.59 44.74 2700 44.74 up up correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20241203 0 38.89 38.91 38.74 38.76 9300 38.76 down down correct
VEGN.US US Vegan Climate ETF 20241203 0 54.84 55.0799 54.84 55.0653 4951 55.0653 up down incorrect
VEU.US Vanguard FTSE All 20241203 0 60.25 60.44 60.04 60.31 2128100 60.31 up up correct
VFH.US Vanguard Financials Index Fund ETF Shares 20241203 0 125.62 125.62 124.14 124.27 506100 124.27 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20241203 0 66.28 66.46 66.07 66.24 2085000 66.24 down up incorrect
VGT.US Vanguard World Fund 20241203 0 626.7 631.81 625 631.63 305100 631.63 up up correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20241203 0 271.6 271.97 270.65 270.65 247700 270.65 down down correct
VIDI.US ETF Series Solutions 20241203 0 26.2 26.22 26.02 26.17 33700 26.17 down down correct
VIG.US Vanguard Specialized Funds 20241203 0 204.42 204.51 203.52 203.86 894500 203.86 down down correct
VIOG.US Vanguard S&P Small 20241203 0 128.98 129.27 127.85 128.12 64594 128.12 down down correct
VIOO.US Vanguard Admiral Funds 20241203 0 117.46 117.48 116.16 116.56 163000 116.56 down down correct
VIOV.US Vanguard S&P Small 20241203 0 100.97 100.98 99.97 100.27 74900 100.27 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20241203 0 277.72 277.72 274.92 275.81 68500 275.81 down up incorrect
VLU.US SPDR S&P 1500 Value Tilt ETF 20241203 0 195.37 195.37 194.33 194.7 7200 194.7 down down correct
VNLA.US Janus Henderson Short Duration Income ETF 20241203 0 48.89 48.96 48.89 48.91 226930 48.91 up up correct
VNQ.US Vanguard Specialized Funds 20241203 0 96.82 97.11 96.19 96.24 1992500 96.24 down down correct
VNSE.US Natixis ETF Trust II 20241203 0 35.26 35.32 35.26 35.32 700 35.32 up down incorrect
VO.US Vanguard Mid 20241203 0 283.71 284.02 282.61 283.09 576400 283.09 down down correct
VOE.US Vanguard Mid 20241203 0 175.07 175.54 174.12 174.12 403000 174.12 down down correct
VOO.US Vanguard S&P 500 ETF 20241203 0 554.8 555.43 553.79 555.14 4202900 555.14 up up correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20241203 0 366.22 368.54 365.9 368.48 163000 368.48 up up correct
VOOV.US Vanguard Admiral Funds 20241203 0 198.26 198.26 196.87 196.87 68500 196.87 down down correct
VOT.US Vanguard Mid 20241203 0 270.28 271.62 270.06 271.29 206100 271.29 up up correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20241203 0 157.66 159.1 157.4 159.1 135758 159.1 up up correct
VPC.US ETFis Series Trust I 20241203 0 22.84 22.8418 22.77 22.84 16822 22.84
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20241203 0 76.06 76.34 75.56 76.24 625600 76.24 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20241203 0 176.27 176.87 173.92 174.16 184400 174.16 down down correct
VRAI.US Virtus Real Asset Income ETF 20241203 0 24.97 24.97 24.84 24.847 2600 24.847 down up incorrect
VRP.US Invesco Variable Rate Preferred ETF 20241203 0 24.43 24.48 24.429 24.46 436700 24.46 up up correct
VSLU.US ETF Opportunities Trust 20241203 0 37.4015 37.55 37.39 37.4993 22002 37.4993 up up correct
VSS.US Vanguard FTSE All 20241203 0 120.44 120.95 120.13 120.73 189800 120.73 up up correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20241203 0 122.33 122.47 122.05 122.4 985900 122.4 up up correct
VTEB.US Vanguard Tax 20241203 0 50.99 51.049 50.95 50.98 4217983 50.98 down down correct
VTI.US Vanguard Index Funds 20241203 0 300.38 300.57 299.6401 300.43 2101218 300.43 up up correct
VTV.US Vanguard Value Index Fund ETF Shares 20241203 0 181.12 181.14 179.72 179.72 1646700 179.72 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20241203 0 412.29 414.99 411.475 414.88 1022690 414.88 up up correct
VUSE.US Vident Core U.S. Equity Fund 20241203 0 61.63 61.84 61.63 61.76 19100 61.76 up up correct
VV.US Vanguard Large 20241203 0 277.95 278.22 277.43 278.15 196200 278.15 up up correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20241203 0 45.83 46.01 45.73 45.99 6459700 45.99 up up correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20241203 0 204.65 205.16 204 204.64 209000 204.64 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20241203 0 134.15 134.34 133.37 133.42 868200 133.42 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20241203 0 55.07 55.22 54.4147 55.22 25937 55.22 up up correct
WBIF.US Absolute Shares Trust 20241203 0 30.445 30.501 30.33 30.501 8200 30.501 up up correct
WBIG.US WBI BullBear Yield 3000 ETF 20241203 0 25.36 25.401 25.35 25.401 2200 25.401 up up correct
WBIL.US WBI BullBear Quality 3000 ETF 20241203 0 37.04 37.155 37.02 37.155 800 37.155 up up correct
WBIY.US WBI Power Factor High Dividend ETF 20241203 0 32.136 32.136 32.01 32.043 7700 32.043 down down correct
WDIV.US SPDR Index Shares Funds 20241203 0 65.9 65.9 65.6 65.6199 9184 65.6199 down down correct
WEAT.US Teucrium Wheat 20241203 0 4.84 4.84 4.76 4.78 469400 4.78 down up incorrect
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20241203 0 27.36 28.17 27.15 28.1 275279 28.1 up up correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20241203 0 36.13 36.2 34.955 35.02 135700 35.02 down down correct
WFH.US Direxion Work From Home ETF 20241203 0 65.13 65.402 65.13 65.402 800 65.402 up up correct
WIP.US SPDR FTSE International Government Inflation 20241203 0 37.53 37.8184 37.51 37.58 17465 37.58 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20241203 0 40.29 40.29 40.29 40.29 500 40.29
WTMF.US WisdomTree Managed Futures Strategy Fund 20241203 0 35.93 36.2 35.93 36.09 54100 36.09 up up correct
WWJD.US Inspire International ESG ETF 20241203 0 30.31 30.4196 29.2201 30.3 23760 30.3 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20241203 0 172.64 172.83 171.51 172.09 125300 172.09 down down correct
XBI.US SPDR S&P Biotech ETF 20241203 0 99.04 99.33 97.57 97.69 6550000 97.69 down down correct
XCEM.US Columbia EM Core ex 20241203 0 31.2 31.34 30.89 31.34 100700 31.34 up up correct
XCLR.US Global X S&P 500® Collar 95 20241203 0 33.56 33.569 33.56 33.569 300 33.569 up up correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20241203 0 86.28 86.3 85.23 85.97 27500 85.97 down down correct
XHB.US SPDR S&P Homebuilders ETF 20241203 0 122.91 123.35 121.49 122.28 978600 122.28 down up incorrect
XHE.US SPDR Series Trust 20241203 0 93.7 93.76 93.24 93.56 8400 93.56 down down correct
XHS.US SPDR Series Trust 20241203 0 97.03 97.03 97.03 97.03 499 97.03
XITK.US SPDR Series Trust 20241203 0 184.41 185.201 184.31 185.13 13600 185.13 up up correct
XLB.US Materials Select Sector SPDR Fund 20241203 0 95.1 95.18 94.24 94.42 5549600 94.42 down up incorrect
XLC.US Communication Services Select Sector SPDR Fund 20241203 0 99.29 100.06 99.16 100.01 3077300 100.01 up up correct
XLE.US The Select Sector SPDR Trust 20241203 0 95.13 95.3 94.1007 94.51 8943277 94.51 down down correct
XLF.US Financial Select Sector SPDR Fund 20241203 0 51.13 51.13 50.45 50.45 46924300 50.45 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20241203 0 50.06 50.29 50.01 50.28 821937 50.28 up up correct
XLI.US Industrial Select Sector SPDR Fund 20241203 0 142.98 143.22 141.56 142.03 4528000 142.03 down down correct
XLK.US Technology Select Sector SPDR Fund 20241203 0 234.95 236.86 234.49 236.8 2788000 236.8 up up correct
XLP.US Consumer Staples Select Sector SPDR Fund 20241203 0 83.05 83.11 82.54 82.69 11053330 82.69 down down correct
XLRE.US The Real Estate Select Sector SPDR Fund 20241203 0 44.36 44.45 44.03 44.06 4164874 44.06 down up incorrect
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20241203 0 55 55.07 54.8301 55.035 62569 55.035 up up correct
XLU.US The Select Sector SPDR Trust 20241203 0 81.64 81.9 80.43 80.45 9426800 80.45 down down correct
XLV.US Health Care Select Sector SPDR Fund 20241203 0 147.14 147.43 146.74 146.82 4236200 146.82 down down correct
XLY.US The Select Sector SPDR Trust 20241203 0 223.8 224.21 222.86 224.07 3525712 224.07 up down incorrect
XME.US SPDR Series Trust 20241203 0 68.76 69.05 68.24 68.46 795500 68.46 down up incorrect
XMHQ.US Invesco S&P MidCap Quality ETF 20241203 0 108.39 108.55 107.55 108.35 384800 108.35 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20241203 0 64.93 65.1007 64.44 64.51 12882 64.51 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20241203 0 135 135.27 133.73 134.61 480100 134.61 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20241203 0 61.27 61.27 60.71 60.93 11700 60.93 down down correct
XNTK.US SPDR NYSE Technology ETF 20241203 0 207.09 208.44 207.09 208.44 4600 208.44 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20241203 0 144.74 145.36 143.15 143.94 1370000 143.94 down up incorrect
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20241203 0 57.8166 57.8166 57.8166 57.8166 0 57.8166
XRT.US SPDR S&P Retail ETF 20241203 0 83.3 83.61 82.74 83.25 2861700 83.25 down down correct
XPH.US SPDR Series Trust 20241203 0 46.29 46.29 45.68 45.7 12900 45.7 down down correct
XPND.US First Trust Exchange 20241203 0 30.74 30.823 30.72 30.823 4800 30.823 up up correct
XPP.US ProShares Ultra FTSE China 50 20241203 0 18.4 18.629 18.4 18.4412 9662 18.4412 up down incorrect
XRLV.US Invesco S&P 500 ex 20241203 0 55.88 55.88 55.835 55.835 1400 55.835 down down correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20241203 0 19.17 19.17 19.08 19.16 26300 19.16 down down correct
XSD.US SPDR Series Trust 20241203 0 254.16 258.81 254.16 257.81 56851 257.81 up down incorrect
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20241203 0 51.09 51.09 50.72 50.75 3300 50.75 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20241203 0 73.18 73.19 72.31 72.55 377100 72.55 down down correct
XSOE.US WisdomTree Emerging Markets ex 20241203 0 31.32 31.52 31.19 31.5 374500 31.5 up up correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20241203 0 60.09 60.24 59.43 59.7 53000 59.7 down down correct
XSW.US SPDR S&P Software & Services ETF 20241203 0 193.72 195.27 193.48 195.1753 20769 195.1753 up up correct
XTL.US SPDR Series Trust 20241203 0 110.3 110.72 110.24 110.48 8800 110.48 up up correct
XTN.US SPDR S&P Transportation ETF 20241203 0 93.48 93.6 92.65 92.66 10400 92.66 down down correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20241203 0 23.96 24.015 23.96 24.015 701 24.015 up up correct
XYLD.US Global X Funds 20241203 0 42.22 42.22 42.17 42.22 233300 42.22
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20241203 0 33.26 33.41 33.2 33.41 8400 33.41 up up correct
YANG.US Direxion Shares ETF Trust 20241203 0 77.98 78.19 76.4 77.68 731200 77.68 down down correct
YCL.US ProShares Ultra Yen 20241203 0 22.72 22.82 22.55 22.55 72900 22.55 down down correct
YCS.US ProShares UltraShort Yen 20241203 0 42.28 42.685 42.22 42.64 7939 42.64 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20241203 0 28.2 28.83 28.18 28.37 6174400 28.37 up up correct
YLD.US Principal Exchange 20241203 0 19.54 19.54 19.39 19.51 167201 19.51 down down correct
YOLO.US AdvisorShares Trust 20241203 0 2.67 2.68 2.63 2.65 36200 2.65 down down correct
YXI.US ProShares Short FTSE China 50 20241203 0 14.23 14.23 14.11 14.15 8500 14.15 down down correct
YYY.US Amplify ETF Trust 20241203 0 12.22 12.22 12.18 12.19 160400 12.19 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20241203 0 21.387 21.387 21.387 21.387 100 21.387
ZIG.US ETF Series Solutions 20241203 0 43.164 43.164 42.82 42.937 3900 42.937 down up incorrect
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20241203 0 77.9 78.04 76.68 76.79 558100 76.79 down down correct
ZSL.US ProShares Trust II 20241203 0 37.3 37.95 37.02 37.2 159300 37.2 down down correct
ZZZ.US TEST TICKER FOR UTP 20241203 0 28.2 28.31 28.18 28.31 1090 28.31 up up correct

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