CollectAI

close-nyse_etfs

2024/12/23

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20241223 0 25.19 25.22 25.122 25.21 23500 24.881 up up correct
AAAU.US Goldman Sachs Physical Gold ETF 20241223 0 25.88 25.88 25.775 25.805 1871663 25.805 down up incorrect
ABEQ.US Absolute Core Strategy ETF 20241223 0 31.66 31.804 31.537 31.804 2000 31.5179 up up correct
ACES.US ALPS Clean Energy ETF 20241223 0 26.24 26.62 26.22 26.6 322700 26.6 up up correct
ACTV.US Two Roads Shared Trust 20241223 0 32.17 32.37 32.17 32.361 3600 32.361 up up correct
ACVF.US ETF Opportunities Trust 20241223 0 44.23 44.48 43.97 44.46 9900 44.39 up up correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20241223 0 15.31 15.395 15.31 15.395 3800 15.395 up up correct
AFK.US VanEck Vectors Africa Index ETF 20241223 0 15.84 15.9 15.6101 15.84 6712 15.84
AFLG.US First Trust Active Factor Large Cap ETF 20241223 0 34.74 35.01 34.689 35.01 21400 35.01 up down incorrect
AFMC.US First Trust Active Factor Mid Cap ETF 20241223 0 31.85 31.85 31.811 31.811 300 31.811 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20241223 0 30.3 30.3 30.06 30.209 58100 30.209 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20241223 0 96.95 96.9699 96.6 96.66 10540780 96.0454 down down correct
AGGY.US WisdomTree Trust 20241223 0 43.09 43.1 42.95 42.97 72430 42.4742 down down correct
AGOX.US Adaptive Growth Opportunities ETF 20241223 0 27.72 27.83 27.14 27.82 125000 27.82 up up correct
AGQ.US ProShares Trust II 20241223 0 35.6 36.07 35.31 35.86 1266900 35.86 up up correct
AGZ.US iShares Agency Bond ETF 20241223 0 107.84 107.85 107.703 107.73 18919 107.0659 down down correct
AHYB.US American Century ETF Trust 20241223 0 45.426 45.426 45.399 45.399 1300 44.9709 down down correct
AIEQ.US AI Powered Equity ETF 20241223 0 39.99 40.2435 39.88 40.2435 6990 40.2305 up up correct
ALTL.US Pacer Funds Trust 20241223 0 37.36 37.46 37.17 37.46 31548 37.2622 up up correct
AMAX.US Starboard Investment Trust 20241223 0 7.87 7.91 7.845 7.873 8300 7.7161 up up correct
AMLP.US ALPS ETF Trust 20241223 0 47.74 48.04 47.22 47.95 1024802 47.0569 up up correct
AMOM.US QRAFT AI 20241223 0 46.33 46.55 45.8 46.494 6600 46.494 up up correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20241223 0 18.27 18.4192 18.27 18.4192 150 18.1532 up up correct
AMZA.US InfraCap MLP ETF 20241223 0 41.79 42.4141 41.4877 42.4141 40821 41.9036 up up correct
ANEW.US ProShares Trust 20241223 0 45.36 45.726 45.36 45.726 200 45.726 up up correct
AOA.US iShares Trust 20241223 0 76.73 77.18 76.54 77.13 349500 77.13 up down incorrect
AOK.US iShares Core Conservative Allocation ETF 20241223 0 37.35 37.38 37.27 37.32 624421 37.1684 down up incorrect
AOM.US iShares Core Moderate Allocation ETF 20241223 0 43.38 43.55 43.27 43.5 439000 43.5 up up correct
AOR.US iShares Trust 20241223 0 57.38 57.63 57.24 57.62 961500 57.62 up up correct
ARB.US AltShares Trust 20241223 0 27.46 27.47 27.27 27.419 89300 27.419 down down correct
ARGT.US Global X Funds 20241223 0 84.12 84.12 82.31 83.86 421267 82.9199 down up incorrect
ARKF.US ARK ETF Trust 20241223 0 38.44 38.456 37.76 38.17 817600 38.17 down down correct
ARKK.US ARK ETF Trust 20241223 0 59.52 59.68 58.165 59.24 7760600 59.24 down up incorrect
ARKW.US ARK Next Generation Internet ETF 20241223 0 112.72 112.87 110.68 111.84 262400 111.84 down down correct
ASEA.US Global X Funds 20241223 0 16.15 16.23 16.13 16.221 12888 15.9795 up up correct
ASHR.US DBX ETF Trust 20241223 0 26.69 26.71 26.56 26.64 9506300 26.64 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20241223 0 28.34 28.39 28.26 28.38 11227 28.38 up up correct
ATFV.US Alger 35 ETF 20241223 0 25.84 26 25.5 25.966 25700 25.966 up up correct
AUSF.US Global X Funds 20241223 0 42.15 42.26 41.8554 42.2504 25620 41.8352 up down incorrect
AVDE.US American Century ETF Trust 20241223 0 60.9 61.268 60.675 61.2 567600 61.2 up up correct
AVDV.US American Century ETF Trust 20241223 0 64.12 64.41 63.72 64.27 854400 64.27 up up correct
AVEM.US American Century ETF Trust 20241223 0 59.43 59.68 59.18 59.68 624200 59.68 up up correct
AVES.US Avantis® Emerging Markets Value ETF 20241223 0 46.64 46.85 46.54 46.846 132700 46.846 up up correct
AVIG.US Avantis Core Fixed Income ETF 20241223 0 40.62 40.62 40.48 40.52 192700 40.234 down up incorrect
AVIV.US Avantis International Large Cap 20241223 0 51.32 51.61 51.09 51.61 171200 51.61 up up correct
AVLV.US American Century ETF Trust 20241223 0 66.73 67.12 66.4 67.08 550800 67.08 up down incorrect
AVMU.US Avantis Core Municipal Fixed Income ETF 20241223 0 45.96 46.05 45.92 45.975 9200 45.7071 up up correct
AVRE.US AVRE 20241223 0 41.5 41.85 41.43 41.85 191400 41.85 up up correct
AVSF.US American Century ETF Trust 20241223 0 46.02 46.05 45.99 46.016 40200 45.6913 down down correct
AVUS.US American Century ETF Trust 20241223 0 97.5 97.997 96.9 97.93 384600 97.93 up up correct
AVUV.US American Century ETF Trust 20241223 0 96.11 96.27 95.28 96.09 938800 96.09 down down correct
AWAY.US ETFMG Travel Tech ETF 20241223 0 21.56 21.76 21.455 21.76 16200 21.76 up down incorrect
AZAJ.US AllianzIM U.S. Large Cap Buffer10 Jan ETF 20241223 0 35.97 35.98 35.9107 35.975 18543 35.975 up up correct
AZAL.US AllianzIM U.S. Large Cap Buffer10 Jul ETF 20241223 0 39.65 39.8181 39.65 39.8181 1966 39.8181 up up correct
AZAO.US AllianzIM U.S. Large Cap Buffer10 Oct ETF 20241223 0 38.44 38.59 38.2601 38.57 16726 38.57 up up correct
AZBJ.US AllianzIM U.S. Large Cap Buffer20 Jan ETF 20241223 0 33.56 33.56 33.53 33.53 32557 33.53 down down correct
AZBL.US AllianzIM U.S. Large Cap Buffer20 Jul ETF 20241223 0 35.08 35.2299 35.05 35.2143 5553 35.2143 up up correct
AZBO.US AllianzIM U.S. Large Cap Buffer20 Oct ETF 20241223 0 35.61 35.75 35.53 35.75 17159 35.75 up up correct
BAB.US Invesco Exchange 20241223 0 26.23 26.23 26.095 26.15 302876 25.979 down down correct
BAR.US GraniteShares Gold Trust 20241223 0 25.83 25.84 25.74 25.77 1360200 25.77 down up incorrect
BATT.US Amplify ETF Trust 20241223 0 9.11 9.26 9.11 9.26 53551 8.9813 up up correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20241223 0 24.3 24.484 24.17 24.484 3100 24.484 up down incorrect
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20241223 0 96.846 97.4 96.5 97.364 44297 96.829 up up correct
BBP.US ETFis Series Trust I 20241223 0 60.32 60.55 59.53 60.489 3100 60.489 up up correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20241223 0 68.401 68.98 68.401 68.905 7000 68.565 up up correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20241223 0 30.84 30.93 30.74 30.93 47800 30.93 up up correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20241223 0 19.44 19.49 19.36 19.48 765100 19.48 up up correct
BCIM.US abrdn ETFs 20241223 0 20.06 20.14 20.02 20.12 7011 20.12 up down incorrect
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20241223 0 31.4 31.6811 31.4 31.6811 3838 30.7837 up down incorrect
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20241223 0 18.94 19.0737 18.88 19.0737 2008 18.7512 up up correct
BDRY.US ETF Managers Group Commodity Trust I 20241223 0 6.29 6.32 6.224 6.25 121800 6.25 down down correct
BEDZ.US AdvisorShares Hotel ETF 20241223 0 33.373 33.373 33.373 33.373 100 33.373
BERZ.US MicroSectors™ Solactive FANG & Innovation 20241223 0 12.62 12.94 12.23 12.24 109500 12.24 down down correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20241223 0 19.07 19.18 18.95 19.052 60000 18.8909 down down correct
BFOR.US Barron's 400 ETF 20241223 0 73.1 73.24 72.71 73.24 1500 73.24 up up correct
BIBL.US Northern Lights Fund Trust IV 20241223 0 39.13 39.335 38.951 39.32 22800 39.32 up up correct
BIGY.US ETF Series Solutions 20241223 0 50.86 51.17 50.545 51.15 12039 49.6078 up up correct
BIL.US SPDR Bloomberg Barclays 1 20241223 0 91.33 91.34 91.33 91.33 6572846 90.7186
BILS.US SPDR Series Trust 20241223 0 99.04 99.06 99.04 99.05 449751 98.3673 up down incorrect
BITO.US ProShares Bitcoin Strategy ETF 20241223 0 23.36 23.4 22.575 22.74 12744040 21.0675 down down correct
BITQ.US Exchange Traded Concepts Trust 20241223 0 18.66 18.66 17.84 17.97 354800 17.8185 down down correct
BIV.US Vanguard Intermediate 20241223 0 74.96 74.98 74.71 74.74 1386132 74.0105 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20241223 0 16.71 16.76 16.555 16.73 506407 16.2934 up up correct
BKAG.US BNY Mellon Core Bond ETF 20241223 0 41.41 41.41 41.27 41.32 735900 40.8812 down down correct
BKEM.US BNY Mellon ETF Trust 20241223 0 59.67 60.11 59.67 60.053 5200 59.6443 up up correct
BKF.US iShares MSCI BRIC ETF 20241223 0 36.67 36.9 36.67 36.8956 5231 36.8956 up up correct
BKHY.US BNY Mellon High Yield Beta ETF 20241223 0 47.9 48.59 47.798 47.834 25900 46.9526 down down correct
BKIE.US BNY Mellon International Equity ETF 20241223 0 72.53 73.05 72.23 72.94 54300 72.3666 up down incorrect
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20241223 0 113.46 114.16 112.98 114.08 70100 113.7271 up up correct
BKLN.US Invesco Exchange 20241223 0 21.01 21.02 20.99 21.01 8919749 20.7763
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20241223 0 102.62 102.975 101.98 102.975 11500 102.4414 up up correct
BKSE.US BNY Mellon ETF Trust 20241223 0 101.61 101.644 101.35 101.644 3000 101.1899 up up correct
BKUI.US BNY Mellon ETF Trust 20241223 0 49.71 49.72 49.71 49.715 8586 49.1341 up up correct
BLES.US Northern Lights Fund Trust IV 20241223 0 37.2 37.49 37.1 37.423 6800 37.423 up up correct
BLOK.US Amplify Transformational Data Sharing ETF 20241223 0 47.63 47.76 46.68 46.93 292687 44.3477 down down correct
BLV.US Vanguard Long 20241223 0 69.08 69.17 68.65 68.77 722507 67.9878 down down correct
BMED.US BlackRock Future Health ETF 20241223 0 25.0354 25.125 25.0354 25.125 686 25.125 up up correct
BNDC.US FlexShares Core Select Bond Fund 20241223 0 21.79 21.7901 21.74 21.7605 16757 21.5519 down up incorrect
BNDD.US BNDD 20241223 0 13.75 13.75 13.63 13.663 8600 13.5407 down down correct
BNO.US United States Brent Oil Fund LP 20241223 0 29.21 29.29 28.93 29.27 348900 29.27 up up correct
BOAT.US SonicShares Global Shipping ETF 20241223 0 29.08 29.82 29.08 29.82 16900 27.4415 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20241223 0 49.77 50.54 48.43 50.54 2570100 50.54 up up correct
BOND.US PIMCO Active Bond Exchange 20241223 0 90.86 90.89 90.3918 90.49 276562 89.3485 down down correct
BOUT.US Innovator ETFs Trust 20241223 0 39.8 40.2907 39.8 40.2742 1154 40.0428 up up correct
BRF.US VanEck Vectors ETF Trust 20241223 0 11.11 11.11 10.9 10.9136 23260 10.9136 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20241223 0 42.8 42.83 41.8201 41.99 84373 41.99 down down correct
BSV.US Vanguard Short 20241223 0 77.31 77.325 77.22 77.22 1754313 76.5143 down down correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20241223 0 19 19.11 18.9522 18.98 224357 18.3397 down down correct
BUL.US Pacer US Cash Cows Growth ETF 20241223 0 46.94 47.12 46.63 47.07 6400 47.0416 up up correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20241223 0 173.48 179 169.25 177.98 79500 177.98 up up correct
BUZZ.US VanEck Vectors ETF Trust 20241223 0 25.55 25.64 25.353 25.63 13900 25.63 up up correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20241223 0 21.52 21.53 21.44 21.48 347209 21.4072 down up incorrect
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20241223 0 25.4 25.52 25.39 25.47 10017 25.3715 up up correct
BYLD.US iShares Yield Optimized Bond ETF 20241223 0 22.16 22.19 22.12 22.1487 179969 21.9475 down down correct
BZQ.US ProShares Trust 20241223 0 18.59 19.0138 18.59 18.9185 15680 18.9185 up up correct
CANE.US Teucrium Sugar 20241223 0 11.57 11.57 11.48 11.5127 23740 11.5127 down up incorrect
CAPE.US Barclays ETN+ Shiller Capet ETN 20241223 0 30.19 30.19 29.93 30.18 17058 30.18 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20241223 0 22.142 22.24 22.11 22.15 6569 22.032 up down incorrect
CBSE.US Listed Funds Trust 20241223 0 32.79 33.38 32.79 33.349 1100 33.225 up down incorrect
CCOR.US Core Alternative ETF 20241223 0 25.62 25.64 25.51 25.595 14600 25.595 down down correct
CCRV.US iShares Commodity Curve Carry Strategy ETF 20241223 0 19.73 19.78 19.641 19.745 37700 19.745 up up correct
CEF.US Sprott Physical Gold and Silver Trust 20241223 0 23.96 23.99 23.87 23.93 230383 23.93 down down correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20241223 0 19.481 19.651 19.47 19.651 2300 19.1466 up up correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20241223 0 17.9339 17.9339 17.9339 17.9339 95 17.0177
CGW.US Invesco Exchange 20241223 0 54.33 54.33 54.02 54.27 43732 54.27 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20241223 0 14.85 14.855 14.6715 14.82 530571 14.82 down down correct
CHGX.US ETF Series Solutions 20241223 0 38.33 38.54 38.21 38.49 24183 38.49 up up correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20241223 0 19.71 19.92 19.63 19.85 29389 19.4747 up down incorrect
CLDL.US Direxion Daily Cloud Computing Bull 2X Shares 20241223 0 14.771 14.857 14.57 14.77 20200 14.77 down down correct
CLNR.US IndexIQ ETF Trust 20241223 0 23.055 23.055 23.055 23.055 100 23.055
CLSM.US Cabana Target Leading Sector Moderate ETF 20241223 0 20.84 21.02 20.77 21.02 37400 20.587 up up correct
CMBS.US iShares Trust 20241223 0 47.39 47.39 47.13 47.32 30026 47.0545 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20241223 0 46.74 46.888 46.65 46.866 51800 46.866 up up correct
CMF.US iShares Trust 20241223 0 56.93 57.14 56.8803 57.14 764273 56.8656 up up correct
CNBS.US Amplify ETF Trust 20241223 0 2.85 2.95 2.82 2.85 7433 23.2535
CNRG.US SPDR Kensho Clean Power ETF 20241223 0 60.8 61.7 60.75 61.67 15900 61.67 up up correct
CNXT.US VanEck Vectors ChinaAMC SME 20241223 0 28.5 28.5 28.21 28.4063 27144 28.4063 down down correct
COM.US Direxion Shares ETF Trust 20241223 0 28.26 28.31 28.245 28.31 102613 28.31 up up correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20241223 0 20.17 20.17 20.08 20.16 134364 19.668 down down correct
COPX.US Global X Copper Miners ETF 20241223 0 38.65 39.42 38.65 39.31 451879 38.7789 up up correct
CORN.US Teucrium Commodity Trust 20241223 0 18.39 18.39 18.26 18.37 56400 18.37 down up incorrect
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20241223 0 95.51 95.63 95.24 95.32 76237 94.2333 down down correct
CPER.US United States Copper Index Fund LP 20241223 0 25.57 25.6 25.5 25.59 35100 25.59 up up correct
CQQQ.US Invesco China Technology ETF 20241223 0 40.15 40.46 40.0704 40.46 96705 40.46 up down incorrect
CRAK.US VanEck Vectors ETF Trust 20241223 0 27.25 27.25 26.86 27.12 8689 27.12 down down correct
CRBN.US iShares Trust 20241223 0 194.9 196.33 194.18 196.05 17500 196.05 up up correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20241223 0 18.61 18.61 17.74 17.93 84000 17.93 down down correct
CRUZ.US Defiance Hotel Airline and Cruise ETF 20241223 0 27.04 27.25 26.866 27.24 81200 26.9387 up down incorrect
CSD.US Invesco S&P Spin 20241223 0 83.57 83.57 82.34 82.9121 3008 82.9121 down down correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20241223 0 21.41 21.86 21.41 21.86 700 21.86 up up correct
CURE.US Direxion Shares ETF Trust 20241223 0 92.63 95.15 91.3 94.88 55265 94.88 up up correct
CUT.US Invesco MSCI Global Timber ETF 20241223 0 31.29 31.575 31.285 31.57 3480 31.57 up up correct
CVY.US Invesco Zacks Multi 20241223 0 24.88 24.94 24.821 24.9 3492 24.9 up up correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20241223 0 79.01 79.09 78.4419 78.74 612211 78.4912 down down correct
CWEB.US Direxion Shares ETF Trust 20241223 0 33.35 33.89 33.09 33.68 463973 33.68 up up correct
CWI.US SPDR MSCI ACWI ex 20241223 0 27.89 28.12 27.8 28.01 488000 28.01 up up correct
CWS.US AdvisorShares Focused Equity ETF 20241223 0 66.15 66.15 65.46 65.93 18585 65.93 down up incorrect
CZA.US Invesco Zacks Mid 20241223 0 103.78 104.4716 103.78 104.4716 2211 104.4716 up down incorrect
DAT.US ProShares Big Data Refiners ETF 20241223 0 45.59 45.59 45.21 45.267 1600 45.267 down down correct
DBA.US Invesco DB Multi 20241223 0 26.59 26.6 26.39 26.39 626973 26.39 down up incorrect
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20241223 0 33.66 33.8709 33.63 33.85 23401 33.85 up up correct
DBB.US Invesco DB Multi 20241223 0 18.88 18.92 18.81 18.91 51390 18.91 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20241223 0 20.87 20.92 20.78 20.92 1414167 20.92 up down incorrect
DBE.US Invesco DB Energy Fund 20241223 0 17.93 17.9773 17.79 17.9773 19753 17.9773 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20241223 0 41.15 41.34 41.03 41.33 720000 41.33 up up correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20241223 0 24.95 25.18 24.87 25.11 12800 25.11 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20241223 0 40.9 41.16 40.8 41.16 26300 41.16 up up correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20241223 0 45.59 45.59 45.59 45.59 100 45.59
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20241223 0 74.29 74.73 74.18 74.73 16000 74.73 up up correct
DBMF.US iM DBi Managed Futures Strategy ETF 20241223 0 26.85 27.005 26.82 26.93 1050400 26.09 up up correct
DBO.US Invesco DB Oil Fund 20241223 0 13.8 13.84 13.665 13.84 180734 13.84 up up correct
DBP.US Invesco DB Precious Metals Fund 20241223 0 60.505 60.61 60.3458 60.448 8839 60.448 down up incorrect
DDM.US ProShares Ultra Dow30 20241223 0 96.34 97.32 95.29 97.07 397020 97.07 up up correct
DEED.US First Trust TCW Securitized Plus ETF 20241223 0 20.61 20.72 20.56 20.59 7800 20.4429 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20241223 0 28.2 28.272 28.12 28.272 300 28.272 up up correct
DEEP.US Roundhill Acquirers Deep Value ETF 20241223 0 34.27 34.55 34.27 34.5341 1695 34.0828 up up correct
DEM.US WisdomTree Trust 20241223 0 40.9 41.06 40.81 40.99 442331 40.791 up up correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20241223 0 34.32 34.32 34.0506 34.27 76142 34.1646 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20241223 0 53.86 54.125 53.751 54.125 5400 54.125 up up correct
DEW.US WisdomTree Global High Dividend Fund 20241223 0 52.59 52.7881 52.5889 52.7881 2240 52.3084 up up correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20241223 0 34.81 34.991 34.609 34.98 2361900 34.98 up up correct
DFAE.US Dimensional ETF Trust 20241223 0 25.59 25.74 25.51 25.74 1467900 25.74 up up correct
DFAI.US Dimensional International Core Equity Market ETF 20241223 0 29 29.18 28.9 29.16 1593800 29.16 up up correct
DFAS.US Dimensional U.S. Small Cap ETF 20241223 0 65.18 65.309 64.69 65.29 542900 65.29 up up correct
DFAT.US Dimensional U.S. Targeted Value ETF 20241223 0 55.34 55.56 54.999 55.56 359600 55.56 up up correct
DFAU.US Dimensional US Core Equity Market ETF 20241223 0 40.81 41.08 40.59 41.04 1018800 41.04 up down incorrect
DFCF.US Dimensional ETF Trust 20241223 0 41.27 41.3 41.15 41.18 992200 41.0166 down down correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20241223 0 56.55 56.87 56.55 56.8667 3625 56.0596 up up correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20241223 0 28.27 28.37 27.4701 28.29 170975 28.29 up up correct
DFIP.US Dimensional ETF Trust 20241223 0 40.38 40.44 40.33 40.34 77700 40.2987 down down correct
DFIV.US DFIV 20241223 0 34.93 35.175 34.85 35.16 1145800 35.16 up up correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20241223 0 74.96 75.25 74.64 75.14 13362 74.1769 up up correct
DFNM.US Dimensional ETF Trust 20241223 0 47.71 47.72 47.57 47.66 257100 47.5178 down up incorrect
DFSD.US Dimensional ETF Trust 20241223 0 46.8 46.81 46.77 46.78 521000 46.6383 down down correct
DFUS.US Dimensional U.S. Equity ETF 20241223 0 64.33 64.75 63.98 64.69 678300 64.69 up up correct
DGP.US DB Gold Double Long ETN 20241223 0 65.59 65.74 65.345 65.44 6717 65.44 down down correct
DGRO.US iShares Core Dividend Growth ETF 20241223 0 61.32 61.6759 61.03 61.63 2521097 61.3218 up up correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20241223 0 49.6 49.65 49.42 49.65 340221 49.3409 up up correct
DGT.US SPDR Series Trust 20241223 0 132.09 132.5686 131.21 132.5686 35143 132.5686 up down incorrect
DGZ.US DB Gold Short ETN 20241223 0 8.33 8.33 8.33 8.33 100 8.33
DHS.US WisdomTree U.S. High Dividend Fund 20241223 0 93.43 93.885 92.9658 93.83 24400 93.1367 up up correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20241223 0 427.3 429.439 424.98 428.89 2602672 428.0901 up down incorrect
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20241223 0 17.67 17.67 17.59 17.61 145173 17.4032 down down correct
DIG.US ProShares Ultra Oil & Gas 20241223 0 34.12 34.85 33.69 34.72 55497 34.72 up down incorrect
DIM.US WisdomTree International MidCap Dividend Fund 20241223 0 60.89 61.11 60.805 61.0647 11449 60.5009 up up correct
DIV.US Global X SuperDividend U.S. ETF 20241223 0 17.94 18 17.825 17.99 161170 17.6417 up up correct
DIVO.US Amplify ETF Trust 20241223 0 40.66 40.87 40.45 40.84 342564 40.3512 up up correct
DIVS.US SmartETFs Dividend Builder ETF 20241223 0 28.54 28.66 28.45 28.66 10193 28.66 up down incorrect
DIVZ.US Listed Funds Trust 20241223 0 31.99 32.22 31.935 32.22 38500 31.9803 up up correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20241223 0 50.67 50.8913 50.4901 50.8913 12590 50.8913 up up correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20241223 0 31.57 31.61 31.43 31.59 85200 31.59 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20241223 0 77.93 78.47 77.62 78.39 226264 78.0438 up up correct
DLS.US WisdomTree International SmallCap Dividend Fund 20241223 0 63.1 63.41 62.9493 63.3489 44101 62.565 up up correct
DMCY.US The Advisors Inner Circle Fund III 20241223 0 25.12 25.15 25.12 25.13 4200 24.8448 up up correct
DNL.US WisdomTree Global ex 20241223 0 36.3 36.51 36.19 36.4978 321623 36.2753 up up correct
DOG.US ProShares Short Dow30 20241223 0 26.38 26.52 26.2501 26.29 1775528 26.29 down down correct
DOL.US WisdomTree International LargeCap Dividend Fund 20241223 0 49.29 49.5722 49.1331 49.5722 16485 49.2394 up down incorrect
DON.US WisdomTree U.S. MidCap Dividend Fund 20241223 0 50.85 51.14 50.61 51.12 1007112 50.8969 up down incorrect
DPST.US Direxion Shares ETF Trust 20241223 0 108.48 112.11 107.322 111.25 686803 111.25 up up correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20241223 0 12.05 12.2999 11.8001 11.86 4308188 11.86 down down correct
DRN.US Direxion Shares ETF Trust 20241223 0 9.56 9.8299 9.45 9.8 1185697 9.8 up up correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20241223 0 30.45 30.78 29.61 29.69 260414 29.69 down down correct
DSCF.US Discipline Fund ETF 20241223 0 22.52 22.545 22.52 22.545 200 22.2881 up up correct
DSI.US iShares MSCI KLD 400 Social ETF 20241223 0 111.59 112.33 111.0218 112.24 144187 111.9455 up down incorrect
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20241223 0 55.4 55.58 55.06 55.56 103816 55.329 up up correct
DSTX.US ETF Series Solutions 20241223 0 23.17 23.3492 23.17 23.3492 3140 23.1868 up up correct
DTD.US WisdomTree U.S. Total Dividend Fund 20241223 0 76.13 76.59 75.875 76.26 112902 75.9257 up down incorrect
DTEC.US ALPS Disruptive Technologies ETF 20241223 0 46.06 46.06 45.75 46.038 3700 46.038 down down correct
DTH.US WisdomTree International High Dividend Fund 20241223 0 37.54 37.665 37.445 37.66 24512 37.2607 up down incorrect
DUG.US ProShares UltraShort Oil & Gas 20241223 0 43.29 44.01 42.54 42.77 175034 42.77 down down correct
DUSL.US Direxion Shares ETF Trust 20241223 0 56.51 56.77 55.35 56.73 26281 56.73 up down incorrect
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20241223 0 67.37 68.7865 66.51 66.86 245017 66.86 down down correct
DVYE.US iShares Inc. 20241223 0 25.85 25.9397 25.72 25.79 114187 25.6269 down down correct
DWM.US WisdomTree International Equity Fund 20241223 0 52.62 52.94 52.4 52.9053 41480 52.5146 up up correct
DWMF.US WisdomTree International Multifactor Fund 20241223 0 26.9755 27.0866 26.9755 27.0866 890 26.9143 up up correct
DWX.US SPDR S&P International Dividend ETF 20241223 0 34.73 34.825 34.59 34.8113 25443 34.8113 up up correct
DXD.US ProShares Trust 20241223 0 26.66 26.955 26.41 26.48 549383 26.48 down up incorrect
DXJ.US WisdomTree Japan Hedged Equity Fund 20241223 0 110.57 111.24 110.17 111.19 261451 108.3127 up down incorrect
DYLD.US Two Roads Shared Trust 20241223 0 22.41 22.46 22.38 22.415 8700 22.292 up up correct
DYNF.US BlackRock ETF Trust 20241223 0 51.75 52.126 51.47 52.08 1170100 51.8978 up up correct
DZZ.US DB Gold Double Short ETN 20241223 0 1.64 1.6719 1.64 1.66 3877 1.66 up up correct
EAGG.US iShares Trust 20241223 0 46.45 46.4899 46.31 46.33 369866 46.036 down up incorrect
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20241223 0 26.08 26.23 26.08 26.2063 4482 26.2063 up up correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20241223 0 29.25 29.3594 29.13 29.3594 3482 29.3594 up down incorrect
EATZ.US AdvisorShares Restaurant ETF 20241223 0 28.054 28.179 28.05 28.179 500 28.179 up down incorrect
EBLU.US Ecofin Global Water ESG Fund 20241223 0 47.455 47.6914 47.455 47.6914 1235 47.3658 up up correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20241223 0 19.68 19.68 19.62 19.63 221228 19.453 down down correct
ECLN.US First Trust EIP Carbon Impact ETF 20241223 0 28.77 28.932 28.66 28.932 1100 28.932 up up correct
ECNS.US iShares Trust 20241223 0 25.36 25.56 25.36 25.5463 8211 25.5463 up down incorrect
ECON.US Columbia Emerging Markets Consumer ETF 20241223 0 20.92 21.04 20.92 21.04 8200 21.04 up up correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20241223 0 29.73 30.35 29.63 30.26 77479 30.26 up up correct
EDIV.US SPDR Index Shares Funds 20241223 0 35.18 35.36 35.05 35.15 91282 35.15 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20241223 0 20.7 20.73 20.63 20.71 13700 20.71 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20241223 0 36.44 36.59 36.3 36.59 9800 36.59 up up correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20241223 0 69.29 69.36 68.485 68.59 1089891 67.7523 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20241223 0 8.9 8.91 8.7 8.73 410746 8.73 down up incorrect
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20241223 0 23.56 23.57 23.44 23.49 39388 23.49 down up incorrect
EEM.US iShares MSCI Emerging Markets ETF 20241223 0 42.28 42.55 42.21 42.51 17955400 42.51 up up correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20241223 0 16.29 16.34 16.19 16.32 155600 16.32 up up correct
EEMS.US iShares MSCI Emerging Markets Small 20241223 0 58.1 58.34 58.01 58.34 8300 58.34 up up correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20241223 0 32.52 32.783 32.52 32.783 21000 32.783 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20241223 0 53.81 53.9891 53.46 53.8997 21462 53.6899 up up correct
EET.US ProShares Ultra MSCI Emerging Markets 20241223 0 51.6 52.2517 51.6 52.2517 17912 52.2517 up up correct
EEV.US ProShares Trust 20241223 0 17.029 17.029 16.71 16.71 14201 16.71 down down correct
EFA.US iShares MSCI EAFE ETF 20241223 0 75.24 75.64 74.94 75.59 10491200 75.59 up up correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20241223 0 39.62 39.945 39.518 39.94 77500 39.94 up up correct
EFIV.US SPDR S&P 500 ESG ETF 20241223 0 57.02 57.41 56.8 57.4 343700 57.4 up down incorrect
EFIX.US First Trust TCW Emerging Markets Debt ETF 20241223 0 16.16 16.19 16.065 16.065 4200 15.8893 down down correct
EFO.US ProShares Ultra MSCI EAFE 20241223 0 40.68 41.2891 40.68 41.2891 763 41.2891 up up correct
EFU.US ProShares UltraShort MSCI EAFE 20241223 0 16.09 16.11 16.06 16.0852 882 16.0852 down down correct
EFZ.US ProShares Short MSCI EAFE 20241223 0 16.79 16.84 16.69 16.7 22000 16.7 down down correct
EIDO.US iShares MSCI Indonesia ETF 20241223 0 18.675 18.72 18.615 18.65 295692 18.5908 down up incorrect
EINC.US VanEck Vectors Energy Income ETF 20241223 0 92.74 92.97 91.27 92.97 5800 92.5193 up up correct
EIRL.US iShares Trust 20241223 0 58.44 58.67 58.3099 58.67 3825 58.67 up up correct
EIS.US iShares MSCI Israel ETF 20241223 0 76.36 76.61 76.01 76.55 31700 76.55 up up correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20241223 0 29.91 30 29.8 29.94 16600 29.94 up up correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20241223 0 24.77 24.9 24.77 24.9 5700 24.9 up down incorrect
ELD.US WisdomTree Emerging Markets Local Debt Fund 20241223 0 25.64 26.05 25.2501 25.5911 19657 25.2239 down down correct
ELQD.US iShares Trust 20241223 0 80.44 80.44 80.304 80.304 100 79.7177 down down correct
EMBD.US Global X Emerging Markets Bond ETF 20241223 0 22.88 22.89 22.705 22.808 32200 22.3646 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20241223 0 23.815 23.84 23.771 23.81 9100 23.5806 down down correct
EMLC.US VanEck Vectors ETF Trust 20241223 0 23.42 23.42 23.32 23.34 1058027 22.978 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20241223 0 35.24 35.51 35 35.49 200500 35.49 up up correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20241223 0 26.93 27.0584 26.89 27.0335 5454 26.9366 up down incorrect
EMNT.US EMNT 20241223 0 98.74 98.75 98.732 98.75 7800 97.4574 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20241223 0 35.87 36 35.79 35.97 52049 35.3767 up down incorrect
EMSG.US DBX ETF Trust 20241223 0 26.57 26.6696 26.46 26.6696 2540 26.6696 up up correct
EMTY.US ProShares Trust 20241223 0 12.837 12.93 12.7752 12.7752 1102 12.7752 down down correct
ENFR.US Alerian Energy Infrastructure ETF 20241223 0 30.59 30.89 30.3171 30.89 50629 30.5524 up up correct
ENTR.US EntrepreneurShares Series Trust 20241223 0 18.5 18.5 18.23 18.46 182746 18.46 down down correct
EOCT.US Innovator ETFs Trust 20241223 0 25.989 26.12 25.989 26.11 7900 26.11 up up correct
EPHE.US iShares MSCI Philippines ETF 20241223 0 24.88 24.98 24.86 24.97 31900 24.97 up down incorrect
EPI.US WisdomTree India Earnings Fund 20241223 0 45.73 45.995 45.73 45.99 630424 45.8691 up up correct
EPOL.US iShares Trust 20241223 0 21 21.17 20.97 21.155 43099 21.155 up up correct
EPP.US iShares MSCI Pacific ex Japan ETF 20241223 0 43.87 44.16 43.63 44.15 239700 44.15 up up correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20241223 0 61.85 62.27 61.549 62.26 65713 62.0123 up up correct
EPU.US iShares MSCI Peru ETF 20241223 0 40.1 40.21 39.87 40.17 4700 40.17 up up correct
EPV.US ProShares UltraShort FTSE Europe 20241223 0 41.56 41.83 41 41.1684 12921 41.1684 down down correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20241223 0 48.27 48.5 48.03 48.5 62212 48.5 up up correct
EQL.US ALPS Equal Sector Weight ETF 20241223 0 125.92 126.8 125.7935 126.7708 4302 126.1018 up up correct
EQWL.US Invesco Exchange 20241223 0 102.37 102.8 101.77 102.8 31084 102.8 up up correct
ERTH.US Invesco Exchange 20241223 0 40.75 41.07 40.64 41.05 20600 41.05 up up correct
ERX.US Direxion Shares ETF Trust 20241223 0 52.71 53.82 52 53.53 535656 53.53 up down incorrect
ERY.US Direxion Daily Energy Bear 2X Shares 20241223 0 26.6 26.97 26.06 26.17 234409 26.17 down up incorrect
ESBA.US Empire State Realty OP L.P 20241223 0 9.91 10.185 9.8 9.9 28283 9.9 down down correct
ESGA.US American Century Sustainable Equity ETF 20241223 0 70.97 71.7 70.97 71.6978 6685 71.6978 up up correct
ESGB.US IndexIQ Active ETF Trust 20241223 0 20.94 20.94 20.94 20.94 0 20.6639
ESGN.US Columbia ETF Trust I 20241223 0 28.98 29.1278 28.98 29.1278 780 29.1278 up up correct
EVNT.US EVNT 20241223 0 10.54 10.5476 10.54 10.5476 1026 10.5476 up up correct
ESGS.US Columbia ETF Trust I 20241223 0 44.35 44.4894 44.0709 44.4894 13030 44.4894 up up correct
ESGY.US American Century Sustainable Growth ETF 20241223 0 58.73 59.1954 58.73 59.1954 1843 59.1954 up up correct
ETHO.US Etho Climate Leadership U.S. ETF 20241223 0 60.55 60.7 60.4 60.5931 13647 60.447 up up correct
EUDG.US WisdomTree Trust 20241223 0 29.94 30.0813 29.89 30.0813 5675 29.9525 up up correct
EUM.US ProShares Short MSCI Emerging Markets 20241223 0 26.594 26.62 26.42 26.44 11198 26.44 down up incorrect
EUO.US ProShares Trust II 20241223 0 34.65 34.69 34.52 34.61 29200 34.61 down down correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20241223 0 20.3 20.67 20.14 20.6362 10566 20.6362 up up correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20241223 0 95.96 96.1801 95.305 96.18 39834 95.8507 up up correct
EUSB.US iShares Trust 20241223 0 42.52 43.0344 42.38 42.43 45298 42.1617 down down correct
EUSC.US WisdomTree Trust 20241223 0 37.91 38.06 37.86 38.06 583 37.7538 up down incorrect
EVX.US VanEck Vectors ETF Trust 20241223 0 172.14 172.14 170.9 171.6416 10620 34.3283 down down correct
EWA.US iShares MSCI Australia ETF 20241223 0 23.95 24.14 23.79 24.1 1136100 24.1 up up correct
EWC.US iShares MSCI Canada ETF 20241223 0 39.86 40.29 39.73 40.15 1532300 40.15 up up correct
EWD.US iShares MSCI Sweden ETF 20241223 0 37.26 37.51 37.19 37.47 236800 37.47 up down incorrect
EWG.US iShares MSCI Germany ETF 20241223 0 31.93 32.07 31.82 32.07 399000 32.07 up up correct
EWH.US iShares Inc. 20241223 0 16.61 16.75 16.58 16.71 2674200 16.71 up up correct
EWI.US iShares MSCI Italy ETF 20241223 0 35.58 35.81 35.46 35.76 198500 35.76 up up correct
EWJ.US iShares MSCI Japan ETF 20241223 0 66.12 66.55 65.84 66.49 5074000 66.49 up up correct
EWK.US iShares MSCI Belgium ETF 20241223 0 18.25 18.33 18.19 18.33 3800 18.33 up up correct
EWL.US iShares MSCI Switzerland ETF 20241223 0 46.14 46.35 45.92 46.3 301900 46.3 up down incorrect
EWM.US iShares MSCI Malaysia ETF 20241223 0 23.69 23.8 23.64 23.64 349418 23.64 down down correct
EWN.US iShares MSCI Netherlands ETF 20241223 0 44.65 45.03 44.64 44.97 26400 44.97 up up correct
EWO.US iShares MSCI Austria ETF 20241223 0 20.78 20.89 20.69 20.86 8100 20.86 up up correct
EWP.US iShares MSCI Spain ETF 20241223 0 30.72 30.92 30.64 30.85 160400 30.85 up down incorrect
EWQ.US iShares MSCI France ETF 20241223 0 35.61 35.78 35.48 35.75 248400 35.75 up up correct
EWS.US iShares MSCI Singapore ETF 20241223 0 21.82 21.9 21.77 21.86 345200 21.86 up up correct
EWT.US iShares MSCI Taiwan ETF 20241223 0 52.72 53.26 52.61 53.19 2025100 53.19 up up correct
EWU.US iShares MSCI United Kingdom ETF 20241223 0 33.73 33.91 33.57 33.85 1277200 33.85 up up correct
EWV.US ProShares UltraShort MSCI Japan 20241223 0 42.89 43.2 42.48 42.4875 5183 42.4875 down down correct
EWW.US iShares MSCI Mexico ETF 20241223 0 48.68 48.83 47.85 48.26 1708100 48.26 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20241223 0 58.87 58.9757 58.6501 58.9 31692 58.9 up up correct
EWY.US iShares MSCI South Korea ETF 20241223 0 52.46 52.81 52.3 52.77 2484800 52.77 up up correct
EWZ.US iShares MSCI Brazil ETF 20241223 0 22.82 22.86 22.6 22.62 30378300 22.62 down up incorrect
EXI.US iShares Global Industrials ETF 20241223 0 142.03 142.42 141.09 142.29 19200 142.29 up up correct
EZA.US iShares MSCI South Africa ETF 20241223 0 43.14 43.47 42.92 43.37 83500 43.37 up down incorrect
EZJ.US ProShares Ultra MSCI Japan 20241223 0 36.1909 36.1909 36.1909 36.1909 905 36.1909
EZM.US WisdomTree U.S. MidCap Earnings Fund 20241223 0 62.48 62.8296 62.23 62.785 666900 62.5716 up up correct
FAN.US First Trust Global Wind Energy ETF 20241223 0 14.98 15.01 14.93 15 60200 15 up up correct
FAS.US Direxion Shares ETF Trust 20241223 0 148.98 152.7 147.2 152.23 684720 152.23 up down incorrect
FAZ.US Direxion Shares ETF Trust 20241223 0 6.44 6.53 6.29 6.31 11746500 6.31 down up incorrect
FBND.US Fidelity Total Bond ETF 20241223 0 45.15 45.2 44.99 45.02 3192424 44.4777 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20241223 0 165.05 166.48 164.87 166.48 44900 166.48 up up correct
FCG.US First Trust Natural Gas ETF 20241223 0 23.19 23.57 23.05 23.5 332700 23.5 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20241223 0 59.41 59.79 58.99 59.74 368800 59.74 up up correct
FCOR.US Fidelity Merrimack Street Trust 20241223 0 46.5 46.53 46.3953 46.46 40015 45.9314 down down correct
FDD.US First Trust Exchange 20241223 0 11.11 11.19 11.08 11.19 109800 11.19 up down incorrect
FDHY.US Fidelity High Yield Factor ETF 20241223 0 48.55 48.73 48.39 48.44 38567 47.6264 down down correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20241223 0 99.64 99.8 98.48 99.72 115700 99.72 up up correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20241223 0 40.1 40.31 39.8699 40.29 495943 39.9881 up up correct
FDLO.US Fidelity Low Volatility Factor ETF 20241223 0 60.98 61.23 60.634 61.23 167000 61.23 up up correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20241223 0 67.47 67.52 67.09 67.34 7500 67.34 down down correct
FDMO.US Fidelity Momentum Factor ETF 20241223 0 70.72 71.079 70.22 71.079 36500 71.079 up down incorrect
FDN.US First Trust Exchange 20241223 0 249.7 249.89 247.06 249.68 515800 249.68 down up incorrect
FDRR.US Fidelity Dividend ETF for Rising Rates 20241223 0 51.59 51.96 51.342 51.96 41500 51.96 up up correct
FDVV.US Fidelity High Dividend ETF 20241223 0 49.81 50.18 49.59 50.18 820600 50.18 up up correct
FDWM.US Fidelity Covington Trust 20241223 0 23.2 23.3002 23.2 23.3002 444 23.3002 up up correct
FEDM.US FEDM 20241223 0 47.74 47.991 47.74 47.991 1300 47.991 up up correct
FEIG.US FEIG 20241223 0 40.5 40.5 40.34 40.38 7900 40.0364 down down correct
FENY.US Fidelity MSCI Energy Index ETF 20241223 0 23.13 23.39 23 23.35 1151200 23.35 up up correct
FEU.US SPDR STOXX Europe 50 ETF 20241223 0 39.73 39.94 39.61 39.93 96200 39.93 up up correct
FEUS.US FEUS 20241223 0 66.21 66.753 66.21 66.753 100 66.753 up up correct
FEZ.US SPDR EURO STOXX 50 ETF 20241223 0 48.08 48.4 47.9 48.4 1118834 48.4 up up correct
FFTY.US Innovator ETFs Trust 20241223 0 29.88 29.985 29.242 29.82 125069 29.5571 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20241223 0 21.65 21.65 21.5836 21.5836 2309 21.3638 down down correct
FFND.US Northern Lights Fund Trust II 20241223 0 25.64 25.8795 25.6399 25.8795 756 25.8795 up up correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20241223 0 22.12 22.25 22.07 22.2 58700 22.2 up up correct
FHLC.US Fidelity MSCI Health Care Index ETF 20241223 0 65.44 66.11 65.2384 66.06 236450 66.06 up up correct
FIDI.US Fidelity International High Dividend ETF 20241223 0 19.24 19.37 19.2 19.346 93400 19.346 up up correct
FIDU.US Fidelity Covington Trust 20241223 0 70.81 70.97 70.36 70.92 106900 70.92 up up correct
FIGB.US Fidelity Investment Grade Bond ETF 20241223 0 42.65 42.65 42.25 42.32 43900 41.8753 down down correct
FILL.US iShares MSCI Global Energy Producers ETF 20241223 0 22.19 22.43 22.17 22.43 15500 22.43 up up correct
FISK.US Empire State Realty OP L.P 20241223 0 10.04 10.04 9.8 9.8 300 9.8 down down correct
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20241223 0 25.24 25.31 25.24 25.259 33200 25.1076 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20241223 0 67.6 67.6 66.84 67.336 6300 67.336 down down correct
FIVA.US Fidelity International Value Factor ETF 20241223 0 24.07 24.238 24.02 24.22 1200200 24.22 up up correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20241223 0 48.33 48.51 47.9966 48.51 20924 48.4192 up up correct
FIW.US First Trust Exchange 20241223 0 102.6 102.71 101.96 102.64 62100 102.64 up up correct
FLAU.US Franklin FTSE Australia ETF 20241223 0 28.14 28.405 28.05 28.405 1300 28.405 up up correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20241223 0 23.027 23.07 23.027 23.07 1300 23.07 up down incorrect
FLBR.US Franklin FTSE Brazil ETF 20241223 0 14.38 14.38 14.22 14.24 80200 14.24 down down correct
FLCA.US Franklin Templeton ETF Trust 20241223 0 36.273 36.58 36.026 36.58 16800 36.58 up up correct
FLCB.US Franklin Templeton ETF Trust 20241223 0 21.06 21.1 20.991 21.01 1141700 20.864 down down correct
FLCH.US Franklin FTSE China ETF 20241223 0 18.53 18.695 18.52 18.65 68900 18.65 up up correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20241223 0 21.09 21.1 21.04 21.05 165741 20.8973 down up incorrect
FLEE.US Franklin FTSE Europe ETF 20241223 0 27.607 27.822 27.607 27.822 1400 27.822 up up correct
FLGB.US Franklin FTSE United Kingdom ETF 20241223 0 26.07 26.23 25.95 26.17 117600 26.17 up up correct
FLGR.US Franklin FTSE Germany ETF 20241223 0 25.04 25.1 25.0002 25.1 2153 25.1 up down incorrect
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20241223 0 20.08 20.1 20.0401 20.045 60958 19.9122 down up incorrect
FLHK.US Franklin FTSE Hong Kong ETF 20241223 0 17.15 17.25 17.03 17.243 8300 17.243 up up correct
FLIN.US Franklin FTSE India ETF 20241223 0 38.18 38.32 38.09 38.3 104600 38.3 up up correct
FLJH.US Franklin Templeton ETF Trust 20241223 0 30.79 31 30.669 31 59700 31 up up correct
FLJP.US Franklin FTSE Japan ETF 20241223 0 28.19 28.368 28.07 28.32 589300 28.32 up up correct
FLKR.US Franklin FTSE South Korea ETF 20241223 0 17.9 18.05 17.87 18.05 75000 18.05 up up correct
FLLA.US Franklin FTSE Latin America ETF 20241223 0 17.32 17.325 17.1 17.17 34095 17.1446 down down correct
FLLV.US Franklin Templeton ETF Trust 20241223 0 55.665 56.23 55.665 56.22 1381 56.22 up up correct
FLMB.US Franklin Liberty Federal Tax 20241223 0 23.73 23.7775 23.7104 23.77 5382 23.5532 up up correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20241223 0 24.54 24.55 24.47 24.5111 164550 24.2966 down down correct
FLMX.US Franklin FTSE Mexico ETF 20241223 0 24.01 24.0171 23.6253 23.79 52999 23.7136 down down correct
FLRG.US Fidelity Covington Trust 20241223 0 34.06 34.35 33.88 34.35 58300 34.35 up down incorrect
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20241223 0 30.7 30.71 30.69 30.69 824754 30.4242 down down correct
FLRT.US Pacer Funds Trust 20241223 0 47.84 47.86 47.81 47.86 97428 46.973 up up correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20241223 0 35.01 35.2185 35.01 35.2185 323 35.2185 up up correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20241223 0 24 24 21.72 23.62 25800 23.62 down up incorrect
FLSW.US Franklin FTSE Switzerland ETF 20241223 0 32.15 32.22 32 32.22 14000 32.22 up up correct
FLTB.US Fidelity Merrimack Street Trust 20241223 0 49.66 49.74 49.6236 49.74 26115 49.2169 up up correct
FLTR.US VanEck Vectors ETF Trust 20241223 0 25.51 25.53 25.5 25.52 967700 25.2066 up up correct
FLTW.US Franklin FTSE Taiwan ETF 20241223 0 47.95 48.41 47.86 48.4 64300 48.4 up up correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20241223 0 24.83 24.84 24.83 24.83 900 24.6552
FM.US iShares MSCI Frontier and Select EM ETF 20241223 0 27.14 27.15 27.07 27.14 24790 27.14
FMAT.US Fidelity MSCI Materials Index ETF 20241223 0 48.62 48.68 48.22 48.65 111000 48.65 up up correct
FMF.US First Trust Managed Futures Strategy Fund 20241223 0 47.49 47.96 47.4601 47.7 13936 47.7 up up correct
FMNY.US First Trust Exchange 20241223 0 26.55 26.567 26.52 26.56 9600 26.3993 up up correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20241223 0 12.89 12.89 12.79 12.851 8800 12.7933 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20241223 0 68.48 68.95 68.2 68.95 163400 68.95 up down incorrect
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20241223 0 29.69 29.77 29.48 29.72 655400 29.72 up up correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20241223 0 23.25 23.38 23.14 23.35 99400 23.35 up down incorrect
FNDC.US Schwab Fundamental International Small Company Index ETF 20241223 0 33.94 34.12 33.81 34.11 167400 34.11 up up correct
FNGS.US MicroSectors FANG+ ETN 20241223 0 58.46 59.12 57.96 59.12 146200 59.12 up up correct
FNDE.US Schwab Strategic Trust 20241223 0 29.18 29.36 29.1 29.34 1864369 29.34 up up correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20241223 0 32.91 33.13 32.83 33.09 2283400 33.09 up down incorrect
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20241223 0 23.68 23.84 23.59 23.81 2027500 23.81 up up correct
FNGD.US MicroSectors FANG+ Index 20241223 0 12.93 13.248 12.535 12.62 4055700 12.62 down up incorrect
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20241223 0 188.68 193.117 185.5 191.56 41600 191.56 up up correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20241223 0 96.65 98.85 95.73 97.121 23500 97.121 up up correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20241223 0 624.9 643.89 611.11 642.32 596300 642.32 up up correct
FORH.US ETF Opportunities Trust 20241223 0 21.253 21.253 21.253 21.253 100 21.253
FOVL.US iShares Trust 20241223 0 69.56 70.13 69.56 70.13 4300 69.5233 up up correct
FPE.US First Trust Preferred Securities and Income ETF 20241223 0 17.71 17.76 17.7 17.71 1584394 17.5506
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20241223 0 18.69 18.69 18.66 18.67 302183 18.4972 down down correct
FPX.US First Trust US Equity Opportunities ETF 20241223 0 123.12 123.2 121.62 123.1 13000 123.1 down down correct
FQAL.US Fidelity Quality Factor ETF 20241223 0 65.93 66.45 65.66 66.45 24800 66.45 up up correct
FREL.US Fidelity Covington Trust 20241223 0 26.75 26.981 26.66 26.96 299100 26.96 up down incorrect
FRI.US First Trust S&P REIT Index Fund 20241223 0 27.06 27.25 26.98 27.23 27300 27.23 up up correct
FRTY.US Alger Mid Cap 40 ETF 20241223 0 19.38 19.38 19.01 19.3 27900 19.3 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20241223 0 42.59 42.59 42.445 42.504 369100 42.1241 down down correct
FSIG.US First Trust Exchange 20241223 0 18.84 18.84 18.8 18.8 202573 18.6561 down down correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20241223 0 19.82 19.82 19.81 19.82 86144 19.7186
FSMD.US Fidelity Covington Trust 20241223 0 41.26 41.44 41.085 41.34 150100 41.34 up down incorrect
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20241223 0 49.83 49.86 49.21 49.71 241700 49.71 down up incorrect
FTEC.US Fidelity MSCI Information Technology Index ETF 20241223 0 188.61 189.69 187.33 189.61 280200 189.61 up up correct
FTSD.US Franklin ETF Trust 20241223 0 90.17 90.175 90.04 90.1743 14948 89.4573 up up correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20241223 0 20.08 20.08 20.07 20.08 95930 19.9804
FUTY.US Fidelity MSCI Utilities Index ETF 20241223 0 48.71 49.01 48.23 48.98 247300 48.98 up up correct
FVAL.US Fidelity Value Factor ETF 20241223 0 61.88 62.389 61.68 62.337 181000 62.337 up up correct
FVD.US First Trust Value Line Dividend Index Fund 20241223 0 43.62 43.78 43.39 43.71 350100 43.71 up up correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20241223 0 61.68 61.9361 61.63 61.9361 23709 61.7047 up up correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20241223 0 120.53 120.61 120.43 120.59 3486 119.7589 up down incorrect
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20241223 0 67.82 68.08 67.8 68.0722 25988 67.9194 up down incorrect
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20241223 0 65.36 65.48 64.86 65.42 20100 65.42 up up correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20241223 0 96.18 96.18 95.9 96.08 38700 95.7233 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20241223 0 99.03 99.03 98.68 98.81 12300 98.81 down up incorrect
FXG.US First Trust Consumer Staples AlphaDEX Fund 20241223 0 64.22 64.3434 63.68 64.1378 8795 64.1378 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20241223 0 104.88 105.38 104.23 105.38 38500 105.38 up up correct
FXI.US iShares Trust 20241223 0 30.5 30.77 30.42 30.7 24155100 30.7 up up correct
FXL.US First Trust Technology AlphaDEX Fund 20241223 0 151.81 152.33 150.58 152.31 10700 152.31 up up correct
FXN.US First Trust Energy AlphaDEX Fund 20241223 0 15.56 15.83 15.51 15.81 388100 15.81 up down incorrect
FXO.US First Trust Financials AlphaDEX Fund 20241223 0 53.77 54.2 53.63 54.18 370700 54.18 up up correct
FXP.US ProShares UltraShort FTSE China 50 20241223 0 18.06 18.13 17.77 17.7823 4768 17.7823 down down correct
FXU.US First Trust Utilities AlphaDEX Fund 20241223 0 37.71 37.98 37.43 37.96 35400 37.96 up up correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20241223 0 58.77 58.8 58.71 58.75 113800 58.75 down down correct
FXZ.US First Trust Exchange 20241223 0 56.67 57 56.26 56.93 34000 56.93 up up correct
GAL.US SPDR SSgA Global Allocation ETF 20241223 0 44.66 44.87 44.5962 44.86 81312 44.3954 up down incorrect
GAMR.US ETF Managers Trust 20241223 0 65.57 66.83 65.57 66.8257 1030 66.4446 up up correct
GBIL.US Goldman Sachs Access Treasury 0 20241223 0 100.13 100.14 100.12 100.13 1156555 99.0704
GBLD.US Invesco MSCI Green Building ETF 20241223 0 15.72 15.755 15.67 15.755 500 15.755 up down incorrect
GCC.US WisdomTree Continuous Commodity Index Fund 20241223 0 18.94 18.95 18.851 18.8951 15239 18.6769 down down correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20241223 0 40.52 40.52 40.4006 40.4493 27229 40.0511 down down correct
GDMA.US Alpha Architect ETF Trust 20241223 0 31.68 31.88 31.68 31.83 3000 31.806 up up correct
GDOC.US Goldman Sachs ETF Trust 20241223 0 32.191 32.608 32.191 32.608 4900 32.608 up up correct
GDX.US VanEck Vectors Gold Miners ETF 20241223 0 34.23 34.4765 33.875 34.41 14593180 34.41 up up correct
GDXD.US MicroSectors Gold Miners 20241223 0 16.71 17.21 16.36 16.44 256800 16.44 down down correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20241223 0 43.15 43.5387 42.73 43.48 3652207 43.48 up up correct
GLD.US SPDR Gold Trust 20241223 0 241.6 241.67 240.65 240.96 5835500 240.96 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20241223 0 27.99 28.73 27.24 28.62 708400 28.62 up up correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20241223 0 32.19 32.43 32.166 32.37 83204 32.37 up up correct
GGRW.US Gabelli ETFs Trust 20241223 0 30.33 30.6171 30.33 30.6171 1789 30.6171 up up correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20241223 0 44.7 44.707 44.6324 44.66 9128 43.9019 down down correct
GIGB.US Goldman Sachs ETF Trust 20241223 0 45.25 45.31 45.16 45.21 37281 44.6815 down up incorrect
GII.US SPDR S&P Global Infrastructure ETF 20241223 0 58.86 59.27 58.5 59.26 56200 59.26 up up correct
GINN.US Goldman Sachs Innovate Equity ETF 20241223 0 62.041 62.519 62.041 62.516 5700 62.516 up up correct
GLDM.US World Gold Trust 20241223 0 51.85 51.885 51.66 51.73 1709600 51.73 down down correct
GLDX.US USCF ETF Trust 20241223 0 29.17 29.17 28.9601 29.08 4982 28.9386 down down correct
GLIN.US VanEck Vectors ETF Trust 20241223 0 51 51 49.24 49.56 92700 49.56 down down correct
GLL.US ProShares Trust II 20241223 0 17.61 17.7931 17.61 17.76 126169 17.76 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20241223 0 31.08 31.236 30.94 31.236 6100 31.236 up up correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20241223 0 110.62 110.6585 110.21 110.56 30085 110.56 down up incorrect
GMF.US SPDR S&P Emerging Asia Pacific ETF 20241223 0 116.33 117.28 116.28 117.2153 3796 117.2153 up up correct
GNR.US SPDR S&P Global Natural Resources ETF 20241223 0 48.98 49.45 48.79 49.39 961300 49.39 up up correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20241223 0 19.42 19.55 19.255 19.5072 12517 19.1072 up up correct
GOEX.US Global X Funds 20241223 0 30.22 30.45 30.1 30.4046 2901 29.6804 up up correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20241223 0 56.71 56.76 56.24 56.76 54800 56.76 up up correct
GREI.US Goldman Sachs ETF Trust 20241223 0 33.31 33.58 32.65 33.58 6600 33.58 up up correct
GREK.US Global X MSCI Greece ETF 20241223 0 40.22 40.505 40.14 40.3495 17217 38.6861 up down incorrect
GRN.US iPath Series B Carbon ETN 20241223 0 26.87 27.025 26.87 27.025 3600 27.025 up up correct
GRNB.US VanEck Vectors ETF Trust 20241223 0 23.78 23.81 23.76 23.76 20618 23.5241 down down correct
GSEU.US Goldman Sachs ETF Trust 20241223 0 34.52 34.6832 34.44 34.6796 62034 34.6226 up up correct
GSFP.US Goldman Sachs Future Planet Equity ETF 20241223 0 30.887 30.887 30.887 30.887 100 30.887
GSG.US iShares S&P GSCI Commodity 20241223 0 21.3 21.3 21.14 21.28 112300 21.28 down down correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20241223 0 33.2 33.37 33.06 33.32 358797 33.277 up up correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20241223 0 46.85 46.859 46.85 46.855 800 46.295 up up correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20241223 0 37.07 37.3306 36.9962 37.3306 17436 37.3306 up down incorrect
GSLC.US Goldman Sachs ETF Trust 20241223 0 116.31 116.99 115.7101 116.88 199941 116.88 up up correct
GSPY.US Gotham Enhanced 500 ETF 20241223 0 32.29 32.43 32.08 32.43 14000 32.43 up up correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20241223 0 69.14 69.38 68.64 69.25 30524 69.25 up up correct
GSY.US Invesco Ultra Short Duration ETF 20241223 0 50.03 50.03 50.01 50.01 1027017 49.6058 down down correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20241223 0 32.9 33.14 32.8 33.14 20600 33.14 up up correct
GTO.US Invesco Total Return Bond ETF 20241223 0 46.43 46.43 46.305 46.34 114358 45.998 down down correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20241223 0 36.09 36.38 35.95 36.36 2172700 36.36 up up correct
GURU.US Global X Guru Index ETF 20241223 0 50.24 50.4786 49.9 50.4786 4509 50.4026 up up correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20241223 0 25.18 25.71 24.68 25.6 752700 25.6 up down incorrect
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20241223 0 125.28 126.0038 124.4 126.0038 1813 126.0038 up up correct
GWX.US SPDR S&P International Small Cap ETF 20241223 0 30.76 30.93 30.65 30.93 83983 30.93 up down incorrect
GXC.US SPDR Index Shares Funds 20241223 0 76.12 76.6599 75.99 76.52 21610 76.52 up up correct
GXG.US Global X MSCI Colombia ETF 20241223 0 23.47 23.5 23.28 23.291 6612 22.3077 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20241223 0 12.6 12.6 12.5975 12.5975 729 12.237 down down correct
HACK.US ETF Series Solutions 20241223 0 75.13 75.69 74.7 75.58 57888 75.5262 up up correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20241223 0 28.34 28.57 28.2 28.53 7700 28.53 up down incorrect
HAP.US VanEck Vectors Natural Resources ETF 20241223 0 45.15 45.48 45.02 45.46 39630 45.46 up down incorrect
HAUZ.US DBX ETF Trust 20241223 0 19.69 19.77 19.64 19.77 120500 19.77 up up correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20241223 0 31.96 32.161 31.945 32.161 51000 32.161 up up correct
HCOM.US Hawaiian Telcom Holdco Inc 20241223 0 14.195 14.195 14.16 14.16 900 14.16 down down correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20241223 0 24.11 24.2 24.01 24.16 1791600 24.16 up up correct
HDG.US ProShares Hedge Replication ETF 20241223 0 49.33 49.33 49.22 49.2752 3022 49.2752 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20241223 0 16.26 16.35 16.19 16.21 77921 16.21 down down correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20241223 0 13 13.654 12.58 13.235 2700 12.9093 up up correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20241223 0 28.65 28.84 28.65 28.83 3700 28.83 up up correct
HDRO.US ETF Series Solutions 20241223 0 35.94 36.25 35.94 36.2 4200 36.0508 up up correct
HDV.US iShares Core High Dividend ETF 20241223 0 111.67 112.23 111.02 112.14 947043 111.3995 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20241223 0 43.68 44.4 43.57 43.855 90809 43.5978 up down incorrect
HEQT.US Simplify Exchange Traded Funds 20241223 0 29.72 29.784 29.55 29.784 429600 29.784 up up correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20241223 0 41.92 42.17 41.76 42.16 66600 42.16 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20241223 0 35.6 35.89 35.534 35.89 77600 35.89 up up correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20241223 0 25.82 26.02 25.77 26.02 122000 26.02 up down incorrect
HHH.US ETF Managers Trust 20241223 0 76.19 77.07 75.71 76.4 249817 76.4 up up correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20241223 0 43.82 45.05 43.42 45.05 29100 45.05 up up correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20241223 0 18.25 18.54 17.753 17.76 106300 17.76 down up incorrect
HIPS.US GraniteShares HIPS US High Income ETF 20241223 0 12.76 12.91 12.76 12.905 49482 12.5893 up up correct
HKND.US Humankind Benefit Corporation 20241223 0 32.1423 32.1423 32.1423 32.1423 53 32.1423
HLGE.US Hartford Longevity Economy ETF 20241223 0 31.59 31.634 31.56 31.634 1300 31.634 up up correct
HMOP.US Hartford Municipal Opportunities ETF 20241223 0 38.71 38.765 38.64 38.72 87404 38.3492 up up correct
HOMZ.US ETF Series Solutions 20241223 0 45.48 45.5442 45.31 45.5442 5438 45.2122 up up correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20241223 0 31.58 31.76 31.52 31.759 15800 31.759 up up correct
HTAB.US Hartford Exchange 20241223 0 19.45 19.45 19.36 19.43 75900 19.2333 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20241223 0 29.01 29.115 28.92 29.115 5903 29.115 up down incorrect
HTRB.US Hartford Total Return Bond ETF 20241223 0 33.56 33.56 33.4532 33.49 273735 33.0654 down down correct
HTUS.US Exchange Traded Concepts Trust 20241223 0 45.58 45.58 44.98 45.4517 2767 38.7155 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20241223 0 37.321 37.569 37.265 37.569 5000 37.569 up up correct
HYBB.US iShares BB Rated Corporate Bond ETF 20241223 0 46.04 46.04 45.89 45.918 39000 45.4475 down down correct
HYDW.US DBX ETF Trust 20241223 0 46.05 46.13 45.999 45.999 3300 45.5049 down up incorrect
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20241223 0 19.58 19.64 19.45 19.49 184202 19.1679 down down correct
HYG.US iShares Trust 20241223 0 78.65 78.69 78.37 78.37 29239400 77.6515 down down correct
HYGH.US iShares U.S. ETF Trust 20241223 0 86.3 86.3 85.845 85.8712 45188 84.8841 down up incorrect
HYGV.US FlexShares Trust 20241223 0 40.67 40.68 40.52 40.53 109200 40.0326 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20241223 0 36.08 36.08 35.94 35.95 938498 35.5848 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20241223 0 25.44 25.45 25.33 25.38 1479652 25.1961 down down correct
HYS.US PIMCO 0 20241223 0 94.27 94.27 93.89 93.89 130092 92.2067 down up incorrect
HYTR.US CP High Yield Trend ETF 20241223 0 21.695 21.7 21.67 21.68 1071600 21.55 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20241223 0 41.65 41.65 41.58 41.5947 1695 41.0906 down down correct
IAI.US iShares U.S. Broker 20241223 0 143.48 144.64 142.84 144.57 155844 144.0939 up up correct
IAK.US iShares U.S. Insurance ETF 20241223 0 125.52 126.4386 125.35 126.25 28342 125.5405 up down incorrect
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20241223 0 26.64 26.71 26.62 26.68 44600 26.68 up up correct
IAT.US iShares U.S. Regional Banks ETF 20241223 0 50.02 50.51 49.86 50.45 227858 50.1674 up down incorrect
IAU.US iShares Gold Trust 20241223 0 49.41 49.42 49.21 49.27 4704500 49.27 down down correct
IAUM.US iShares® Gold Trust Micro 20241223 0 26.12 26.12 26.01 26.04 2382200 26.04 down down correct
IBD.US Northern Lights Fund Trust IV 20241223 0 23.59 23.59 23.42 23.44 69120 23.3086 down up incorrect
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20241223 0 25.02 25.04 25.01 25.04 1565435 24.875 up up correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20241223 0 24.02 24.02 24 24.01 1114494 23.8435 down down correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20241223 0 23.89 23.9257 23.88 23.9 828843 23.7255 up down incorrect
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20241223 0 24.86 25.05 24.82 24.85 675321 24.6625 down down correct
IBDU.US iShares Trust 20241223 0 22.76 22.77 22.71 22.74 2305800 22.5606 down down correct
IBDV.US iShares Trust 20241223 0 21.32 21.321 21.26 21.28 1007596 21.1178 down down correct
IBDW.US iShares Trust 20241223 0 20.35 20.355 20.28 20.3 562800 20.1342 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20241223 0 28.53 28.56 28.42 28.53 34862 28.4172
IBUY.US Amplify Online Retail ETF 20241223 0 65.42 65.956 65.186 65.956 20300 65.956 up up correct
IDAT.US Ishares Trust 20241223 0 33.12 33.3987 33.12 33.3987 2506 33.3987 up up correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20241223 0 64.07 64.5 63.88 64.4 1232200 64.4 up up correct
IDHQ.US Invesco S&P International Developed Quality ETF 20241223 0 28.4 28.613 28.2916 28.51 58832 28.51 up down incorrect
IDLV.US Invesco S&P International Developed Low Volatility ETF 20241223 0 27.75 27.815 27.6 27.795 21169 27.795 up up correct
IDMO.US Invesco S&P International Developed Momentum ETF 20241223 0 40.6 40.81 40.3337 40.79 251866 40.79 up up correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20241223 0 22.64 22.8099 22.5247 22.79 23128 22.79 up up correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20241223 0 28.44 28.59 28.34 28.59 72000 28.59 up up correct
IDRV.US iShares Trust 20241223 0 29.7 29.926 29.58 29.92 56900 29.92 up up correct
IDU.US iShares U.S. Utilities ETF 20241223 0 96.17 96.68 95.3638 96.68 61578 96.1449 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20241223 0 14.98 14.98 14.9 14.94 7890 14.94 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20241223 0 52.67 53.01 52.58 52.98 10181600 52.98 up down incorrect
IEUR.US iShares Core MSCI Europe ETF 20241223 0 53.92 54.16 53.69 54.12 749300 54.12 up up correct
IEV.US iShares Trust 20241223 0 52 52.27 51.8 52.21 201000 52.21 up down incorrect
IEZ.US iShares U.S. Oil Equipment & Services ETF 20241223 0 18.94 19.15 18.8893 19.1 198888 19.011 up up correct
IFED.US IFED 20241223 0 40.96 40.96 40.96 40.96 100 40.96
IG.US Principal Exchange 20241223 0 20.47 20.49 20.44 20.46 21996 20.1863 down down correct
IGBH.US iShares Interest Rate Hedged Long 20241223 0 24.23 24.33 24.2228 24.2992 40028 24.0204 up down incorrect
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20241223 0 49.66 49.72 49.36 49.44 470105 49.017 down down correct
IGM.US iShares Expanded Tech Sector ETF 20241223 0 103.85 104.61 103.31 104.55 220158 104.495 up up correct
IHAK.US iShares Cybersecurity and Tech ETF 20241223 0 49.11 49.3 48.83 49.23 74900 49.23 up up correct
IHDG.US WisdomTree Trust 20241223 0 43.64 43.9 43.52 43.89 308364 43.486 up up correct
IHE.US iShares U.S. Pharmaceuticals ETF 20241223 0 65.84 66.52 65.5 66.455 99149 66.1784 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20241223 0 48.05 48.5 47.8201 48.42 215210 48.3196 up up correct
IHI.US iShares U.S. Medical Devices ETF 20241223 0 58.67 58.91 58.19 58.87 741719 58.805 up up correct
IHY.US VanEck Vectors International High Yield Bond ETF 20241223 0 20.63 20.655 20.63 20.63 6470 20.3617
IIGD.US Invesco Investment Grade Defensive ETF 20241223 0 24.17 24.17 24.13 24.1448 2983 23.9744 down down correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20241223 0 30.26 30.4099 30.2201 30.33 54634 30.33 up down incorrect
IJH.US iShares Trust 20241223 0 62.28 62.57 61.89 62.52 9695800 62.3487 up down incorrect
IJJ.US iShares S&P Mid 20241223 0 123.77 124.72 123.32 124.65 237867 124.1892 up up correct
IJK.US iShares S&P Mid 20241223 0 91.55 91.81 90.86 91.73 299900 91.6007 up up correct
IJR.US iShares Core S&P Small 20241223 0 115.56 115.94 114.64 115.63 3856725 115.2781 up down incorrect
IJS.US iShares S&P Small 20241223 0 108.57 108.884 107.9 108.61 262784 108.2185 up down incorrect
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20241223 0 27.68 27.735 27.58 27.735 28900 27.735 up up correct
ILCB.US iShares Morningstar U.S. Equity ETF 20241223 0 81.98 82.47 81.64 82.47 15400 82.2135 up up correct
ILCG.US iShares Morningstar Growth ETF 20241223 0 91.21 91.91 90.8201 91.81 57458 91.6987 up up correct
ILCV.US iShares Morningstar Value ETF 20241223 0 81.04 81.48 80.73 81.47 20800 81.088 up up correct
ILDR.US First Trust Exchange 20241223 0 25.81 26.076 25.81 26.06 10000 26.06 up up correct
ILF.US iShares Latin America 40 ETF 20241223 0 21.11 21.18 20.94 21.04 1485800 21.04 down down correct
ILTB.US iShares Trust 20241223 0 48.92 48.93 48.57 48.65 53278 48.264 down down correct
IMCB.US iShares Morningstar Mid 20241223 0 76.64 76.98 76.29 76.93 31949 76.6598 up up correct
IMCG.US iShares Morningstar Mid 20241223 0 76.69 76.77 76.04 76.77 159044 76.642 up up correct
IMTB.US iShares Core 5 20241223 0 42.33 42.418 42.2516 42.3195 27155 42.0059 down up incorrect
IMTM.US iShares MSCI Intl Momentum Factor ETF 20241223 0 37.39 37.62 37.21 37.61 404200 37.61 up up correct
INCO.US Columbia India Consumer ETF 20241223 0 64.29 64.47 64.2 64.41 27500 64.41 up up correct
INDF.US Exchange Traded Concepts Trust 20241223 0 37.525 37.75 37.525 37.7338 685 35.5632 up up correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20241223 0 60.75 61.19 60.62 61.09 29407 61.09 up down incorrect
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20241223 0 35.23 35.5167 35.15 35.5167 31127 35.0901 up up correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20241223 0 37.71 38.05 37.4606 38.02 95733 37.808 up down incorrect
INKM.US SSGA Active Trust 20241223 0 31.7203 31.8 31.7203 31.8 13901 31.2991 up up correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20241223 0 23.68 23.68 23.52 23.6 20900 23.4627 down up incorrect
INTF.US iShares Edge MSCI Multifactor Intl ETF 20241223 0 28.53 28.72 28.458 28.71 177200 28.71 up up correct
IOCT.US Innovator ETFs Trust 20241223 0 29.17 29.29 29.16 29.29 9300 29.29 up up correct
IOO.US iShares Global 100 ETF 20241223 0 101.61 102.42 101.17 102.33 205000 102.33 up up correct
IPAC.US iShares Core MSCI Pacific ETF 20241223 0 60.27 60.76 60.07 60.76 163900 60.76 up down incorrect
IPAY.US ETF Series Solutions 20241223 0 58.96 59.1498 58.52 59.1498 18918 58.7131 up up correct
IPO.US Renaissance IPO ETF 20241223 0 44.61 44.61 44 44.48 34500 44.48 down down correct
IPOS.US Renaissance International IPO ETF 20241223 0 12.401 12.401 12.401 12.401 200 12.401
IQDE.US FlexShares International Quality Dividend Defensive Index Fund 20241223 0 20.29 20.42 20.25 20.42 2500 20.42 up up correct
IQDF.US FlexShares International Quality Dividend Index Fund 20241223 0 23.05 23.23 23.03 23.21 71500 23.21 up up correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20241223 0 27.33 27.51 27.25 27.51 13500 27.51 up up correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20241223 0 37.09 37.34 36.96 37.34 1308500 37.34 up up correct
IQSI.US IQ Candriam ESG International Equity ETF 20241223 0 28.43 28.6269 28.3899 28.6269 8932 28.6269 up up correct
KBE.US SPDR S&P Bank ETF 20241223 0 55.32 55.71 55.005 55.61 2214318 55.61 up up correct
IQSU.US IQ Candriam ESG US Equity ETF 20241223 0 49.06 49.22 48.77 49.22 2700 49.22 up up correct
ISCB.US iShares Morningstar Small 20241223 0 58.7325 59.1341 58.6727 59.0986 8347 58.9266 up up correct
ISCF.US iShares Trust 20241223 0 31.96 32.124 31.87 32.12 63900 32.12 up down incorrect
ISCG.US iShares Morningstar Small 20241223 0 49.85 50.31 49.53 49.95 35500 49.8788 up up correct
ISCV.US iShares Morningstar Small 20241223 0 62.99 63.29 62.78 63.29 32900 63.0233 up up correct
ISRA.US VanEck Vectors Israel ETF 20241223 0 43.11 43.54 43.11 43.54 7337 43.54 up up correct
ISWN.US Amplify ETF Trust 20241223 0 18.2 18.2 18.121 18.16 1800 18.0092 down up incorrect
ITAN.US Alpha Architect ETF Trust 20241223 0 31.32 31.574 31.32 31.574 900 31.49 up up correct
ITEQ.US BlueStar Israel Technology ETF 20241223 0 52.03 52.11 51.4601 51.6522 58863 51.6462 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20241223 0 129.79 130.59 128.975 130.47 1298356 130.0932 up up correct
IVE.US iShares Trust 20241223 0 191.43 192.38 190.61 192.22 828121 191.4698 up up correct
IVES.US ETF Managers Trust 20241223 0 49.68 49.8896 49.68 49.8896 3815 49.7962 up up correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20241223 0 26.71 26.88 26.62 26.88 452000 26.88 up down incorrect
IVOG.US Vanguard S&P Mid 20241223 0 113.37 113.81 112.75 113.81 25607 113.81 up up correct
IVOL.US Krane Shares Trust 20241223 0 17.59 17.64 17.54 17.6 381300 17.442 up up correct
IVOO.US Vanguard Admiral Funds 20241223 0 105.37 105.9782 104.8678 105.85 95098 105.85 up up correct
IVOV.US Vanguard S&P Mid 20241223 0 95 95.535 94.6 95.5315 14242 95.5315 up down incorrect
IVV.US iShares Core S&P 500 ETF 20241223 0 593.68 598.14 590.48 597.64 16542270 595.7886 up down incorrect
IVW.US iShares S&P 500 Growth ETF 20241223 0 103.01 103.95 102.23 103.84 1780113 103.7221 up up correct
IWB.US iShares Russell 1000 ETF 20241223 0 325.21 327.205 323.13 327.01 1238785 326.1394 up up correct
IWC.US iShares Micro 20241223 0 129.66 129.73 127.85 129 37929 128.6932 down down correct
IWD.US iShares Russell 1000 Value ETF 20241223 0 185 186 184.08 185.83 3389557 185.0398 up up correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20241223 0 38.63 38.885 38.52 38.885 2100 38.885 up down incorrect
IWF.US iShares Russell 1000 Growth ETF 20241223 0 408.45 411.67 405.65 411.45 1404061 411.0101 up up correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20241223 0 50 50.72 50 50.72 400 50.72 up up correct
IWL.US iShares Russell Top 200 ETF 20241223 0 146.19 147.3164 145.65 147.11 23768 146.7391 up up correct
IWM.US iShares Trust 20241223 0 221.74 222.4 219.38 221.41 29606801 220.9143 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20241223 0 21.52 21.57 21.41 21.57 5400 21.57 up up correct
IWN.US iShares Russell 2000 Value ETF 20241223 0 163.93 164.25 162.52 163.86 1319800 163.3314 down down correct
IWO.US iShares Russell 2000 Growth ETF 20241223 0 291.08 291.28 287.06 289.81 272226 289.3918 down down correct
IWP.US iShares Russell Mid 20241223 0 129.7 129.7 128.02 129.52 1207435 129.3077 down down correct
IWR.US iShares Russell Mid 20241223 0 88.97 89.31 88.39 89.24 2063142 88.9696 up up correct
IWS.US iShares Russell Mid 20241223 0 129.47 130.09 128.82 129.99 525232 129.5313 up up correct
IWV.US iShares Russell 3000 ETF 20241223 0 337.31 339.45 335.7687 339.3 199501 338.4296 up up correct
IWX.US iShares Russell Top 200 Value ETF 20241223 0 78.84 79.3595 78.565 79.3 103319 79.0219 up down incorrect
IWY.US iShares Russell Top 200 Growth ETF 20241223 0 238.97 240.91 237.34 240.72 268165 240.4556 up up correct
IXC.US iShares Global Energy ETF 20241223 0 37.06 37.52 36.92 37.44 499300 37.44 up up correct
IXG.US iShares Global Financials ETF 20241223 0 95.66 96.19 95.25 96.19 4200 96.19 up up correct
IXJ.US iShares Global Healthcare ETF 20241223 0 86.05 86.82 85.73 86.74 123400 86.74 up down incorrect
IXN.US iShares Global Tech ETF 20241223 0 85.86 86.83 85.59 86.71 100300 86.71 up up correct
IXP.US iShares Global Comm Services ETF 20241223 0 98.08 98.45 97.2 98.35 9700 98.35 up up correct
IYC.US iShares U.S. Consumer Services ETF 20241223 0 97.8 97.97 96.8546 97.86 76784 97.6995 up up correct
IYE.US iShares U.S. Energy ETF 20241223 0 44.33 44.79 44.05 44.7 259631 44.3928 up up correct
IYF.US iShares U.S. Financials ETF 20241223 0 110.09 110.85 109.66 110.8 264902 110.4331 up up correct
IYG.US iShares U.S. Financial Services ETF 20241223 0 77.46 78.005 77.08 77.95 64932 77.7356 up up correct
IYH.US iShares U.S. Healthcare ETF 20241223 0 58.33 58.91 58.11 58.81 287600 58.6547 up up correct
IYK.US iShares U.S. Consumer Goods ETF 20241223 0 65.87 66 65.2398 65.78 54211 65.5118 down up incorrect
IYM.US iShares U.S. Basic Materials ETF 20241223 0 130.92 131.28 129.99 131.24 21043 130.7818 up up correct
IYR.US iShares U.S. Real Estate ETF 20241223 0 92.21 92.9 91.74 92.79 5846877 92.4434 up up correct
IYW.US iShares U.S. Technology ETF 20241223 0 162.49 163.7794 161.53 163.71 697604 163.6263 up up correct
IYY.US iShares Dow Jones U.S. ETF 20241223 0 144.45 145.205 143.572 145.11 27071 144.741 up down incorrect
JAAA.US Janus Detroit Street Trust 20241223 0 50.6 50.62 50.57 50.62 8004100 50.1988 up down incorrect
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20241223 0 45.33 45.37 45.22 45.22 63979 44.8909 down down correct
JCTR.US J.P. Morgan Exchange 20241223 0 81.226 81.226 81.226 81.226 100 80.934
JDIV.US JPMorgan U.S. Dividend ETF 20241223 0 46.519 46.519 46.519 46.519 100 46.353
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20241223 0 30.15 30.8156 29.7484 29.86 463604 29.86 down down correct
JEPI.US J.P. Morgan Exchange 20241223 0 58.12 58.43 57.82 58.39 3467200 57.3538 up up correct
JETS.US U.S. Global Jets ETF 20241223 0 25.06 25.56 25 25.55 2345000 25.55 up up correct
JFWD.US Jacob Funds Inc. 20241223 0 11.9091 11.9091 11.9091 11.9091 0 11.9091
JHCB.US John Hancock Exchange 20241223 0 21.07 21.07 21.05 21.05 6500 20.7833 down down correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20241223 0 26.45 26.5952 26.4 26.5636 3269 26.1817 up up correct
JHMB.US John Hancock Exchange 20241223 0 21.5 21.53 21.485 21.485 2500 21.2348 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20241223 0 32.22 32.425 32.111 32.38 118428 31.976 up down incorrect
JHML.US John Hancock Multifactor Large Cap ETF 20241223 0 70.51 70.9154 70.2491 70.9154 34630 70.4472 up up correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20241223 0 60.35 60.6 59.97 60.6 195405 60.2354 up up correct
JHMU.US John Hancock Exchange 20241223 0 26.27 26.27 26.245 26.26 14000 25.6918 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20241223 0 39.96 40.17 39.82 40.1512 23543 39.9085 up up correct
JIG.US J.P. Morgan Exchange 20241223 0 63.99 64.35 63.83 64.35 12700 63.291 up up correct
JIGB.US J.P. Morgan Exchange 20241223 0 44.98 44.98 44.78 44.82 10112 44.4403 down down correct
JKD.US iShares Morningstar U.S. Equity ETF 20241223 0 81.98 82.47 81.6399 82.47 15441 82.47 up up correct
JKE.US iShares Morningstar Growth ETF 20241223 0 91.21 91.91 90.8201 91.81 57458 91.81 up up correct
JKF.US iShares Morningstar Value ETF 20241223 0 81.04 81.48 80.729 81.47 20750 81.47 up down incorrect
JKG.US iShares Morningstar Mid 20241223 0 76.64 76.98 76.29 76.93 31949 76.93 up up correct
JKJ.US iShares Morningstar Small 20241223 0 58.7325 59.1341 58.6727 59.0986 8347 59.0986 up up correct
JKK.US iShares Morningstar Small 20241223 0 49.85 50.31 49.53 49.95 35536 49.95 up up correct
JMBS.US Janus Henderson Mortgage 20241223 0 44.17 44.1999 44.01 44.03 652850 43.6615 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20241223 0 59.12 59.37 58.7471 59.34 109522 59.164 up up correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20241223 0 95.53 95.53 95.1401 95.19 2839719 94.1484 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20241223 0 37.22 37.76 36.42 37.65 593014 37.65 up up correct
JOJO.US Tidal ETF Trust 20241223 0 14.76 14.766 14.76 14.76 900 14.6259
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20241223 0 53.08 53.1699 52.91 53.1384 19227 52.1244 up up correct
JPIE.US J.P. Morgan Exchange 20241223 0 45.73 46 45.7 46 656200 45.3392 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20241223 0 54.32 54.5799 54.11 54.51 17754 53.504 up up correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20241223 0 38.45 38.45 38.2 38.24 163176 37.3994 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20241223 0 103.1 103.4592 102.76 103.4592 5323 102.8012 up up correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20241223 0 47.06 47.15 46.75 47.13 41727 46.838 up up correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20241223 0 115.18 115.5518 114.5188 115.5518 5343 114.7278 up up correct
JPXN.US iShares JPX 20241223 0 69.88 70.4683 69.84 70.4683 2756 70.4683 up up correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20241223 0 57.92 58.18 57.5951 58.18 1598956 57.94 up down incorrect
JSCP.US JPMorgan Short Duration Core Plus ETF 20241223 0 46.71 46.71 46.64 46.66 27700 46.1043 down up incorrect
JSTC.US Tidal ETF Trust 20241223 0 18.54 18.66 18.48 18.645 13800 18.5191 up up correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20241223 0 83.78 84.345 83.3904 84.3342 5696 84.3342 up up correct
JVAL.US JPMorgan U.S. Value Factor ETF 20241223 0 43.55 43.83 43.37 43.78 97418 43.482 up up correct
JXI.US iShares Global Utilities ETF 20241223 0 63.89 64.33 63.55 64.31 8400 64.31 up up correct
KALL.US KraneShares MSCI All China Index ETF 20241223 0 20.59 20.7537 20.59 20.7537 841 20.7537 up up correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20241223 0 21.44 21.59 21.41 21.57 19400 21.57 up up correct
KBA.US KraneShares Trust 20241223 0 23.43 23.52 23.42 23.5 57600 23.5 up up correct
KCCA.US KraneShares California Carbon Allowance ETF 20241223 0 19.384 19.386 19.252 19.38 60800 19.38 down down correct
KCE.US SPDR S&P Capital Markets ETF 20241223 0 137.76 138.39 136.82 138.39 109300 138.39 up up correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20241223 0 16.965 17.078 16.965 17.078 500 17.078 up up correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20241223 0 28.06 28.259 28.06 28.259 5100 28.259 up down incorrect
KEUA.US KraneShares European Carbon Allowance ETF 20241223 0 20.63 20.67 20.58 20.64 8800 20.64 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20241223 0 22.58 22.6587 22.57 22.6587 1636 22.6587 up up correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20241223 0 24 24.09 24 24.073 13000 23.7367 up up correct
KIE.US SPDR S&P Insurance ETF 20241223 0 56.34 56.465 56.05 56.46 1038571 56.46 up up correct
KLDW.US Knowledge Leaders Developed World ETF 20241223 0 43.14 43.4492 43.14 43.4492 2171 43.4492 up up correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20241223 0 28.46 28.512 28.33 28.43 149900 28.43 down up incorrect
KNOW.US Direxion All Cap Insider Sentiment Shares 20241223 0 10.7899 10.7899 10.7899 10.7899 14 10.7479
KOCG.US SHP ETF Trust 20241223 0 28.74 28.74 28.7029 28.7029 1173 28.7029 down up incorrect
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20241223 0 101.055 101.815 100.85 101.815 600 101.815 up up correct
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20241223 0 51.63 53.05 50.9 50.9 2133445 50.9 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20241223 0 51.36 51.38 50.9518 51.38 70740 51.38 up up correct
KONG.US ETF Opportunities Trust 20241223 0 28.7 29.074 28.7 29.074 3000 28.851 up up correct
KORP.US American Century Diversified Corporate Bond ETF 20241223 0 45.94 45.94 45.7805 45.85 23570 45.4745 down down correct
KORU.US Direxion Shares ETF Trust 20241223 0 3.81 3.86 3.75 3.86 250657 38.6 up up correct
KRBN.US KraneShares Global Carbon ETF 20241223 0 28.11 28.335 28.11 28.18 71371 28.18 up up correct
KRE.US SPDR S&P Regional Banking ETF 20241223 0 60.03 60.74 59.855 60.6 10452940 60.6 up up correct
KSA.US iShares MSCI Saudi Arabia ETF 20241223 0 41.03 41.13 40.91 41.11 123372 40.7919 up up correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20241223 0 13.25 13.302 13.22 13.27 6600 13.27 up up correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20241223 0 14.38 14.4 14.28 14.33 6900 14.33 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20241223 0 25.4259 25.5752 25.4259 25.5752 458 25.5752 up down incorrect
KWEB.US KraneShares CSI China Internet ETF 20241223 0 29.81 30.08 29.73 30.03 8796200 30.03 up up correct
KXI.US iShares Global Consumer Staples ETF 20241223 0 60.65 60.65 60.04 60.46 79800 60.46 down down correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20241223 0 6.99 7.1782 6.81 6.83 26175170 6.83 down down correct
LABU.US Direxion Shares ETF Trust 20241223 0 93.56 96.2 91.3 96.06 1467500 96.06 up up correct
LCG.US Sterling Capital Focus Equity ETF 20241223 0 30.03 30.3335 30.01 30.3335 11992 30.3335 up down incorrect
LCR.US Leuthold Core ETF 20241223 0 34.37 34.51 34.33 34.5073 1557 34.5073 up up correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20241223 0 43.46 43.77 43.26 43.745 17500 43.745 up up correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20241223 0 64.56 65.02 64.255 64.95 38200 64.7781 up up correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20241223 0 95.05 95.2399 95.05 95.08 27432 93.9714 up down incorrect
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20241223 0 36.24 36.24 36.1 36.19 65800 36.19 down down correct
LGH.US HCM Defender 500 Index ETF 20241223 0 53.06 53.26 52.42 53.26 18000 53.26 up up correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20241223 0 165.52 166.02 164.84 165.92 9800 165.92 up up correct
LGOV.US First Trust Exchange 20241223 0 20.89 20.89 20.771 20.81 771200 20.6713 down down correct
LIT.US Global X Funds 20241223 0 41.86 42.2 41.75 42.15 344134 42.0194 up up correct
LOPP.US Gabelli ETFs Trust 20241223 0 27.73 27.835 27.7 27.835 3114 27.3306 up up correct
LOUP.US Innovator ETFs Trust 20241223 0 54.41 55.07 54.402 54.952 5800 54.952 up up correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20241223 0 107.01 107.08 106.55 106.67 13091760 105.8815 down down correct
LQDB.US iShares Trust 20241223 0 84.811 84.883 84.811 84.883 700 84.1924 up up correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20241223 0 92.47 92.77 92.47 92.6 34793 91.7452 up down incorrect
LRGF.US iShares MSCI USA Multifactor ETF 20241223 0 60.91 61.28 60.56 61.23 118298 61.056 up up correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20241223 0 39.94 40.294 39.78 40.294 2300 40.294 up down incorrect
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20241223 0 40.8 40.9994 40.64 40.9994 10908 40.9994 up up correct
LSAT.US Two Roads Shared Trust 20241223 0 40.18 40.36 40.0284 40.35 6710 40.35 up up correct
LTL.US ProShares Ultra Telecommunications 20241223 0 85.37 86.2431 84.38 86.203 3880 86.203 up up correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20241223 0 52.39 52.44 52.1506 52.21 291668 52.0821 down up incorrect
LVOL.US American Century Low Volatility ETF 20241223 0 54.79 55.186 54.79 55.186 100 55.186 up up correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20241223 0 41.52 41.611 41.52 41.611 200 41.611 up down incorrect
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20241223 0 19.763 19.78 19.76 19.76 3600 19.76 down down correct
MBOX.US Freedom Day Dividend ETF 20241223 0 32.8 33.05 32.701 33.05 3800 32.9274 up up correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20241223 0 20.2 20.2 20.165 20.1723 12495 20.0492 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20241223 0 569.1 571.97 565.78 571.6 851351 571.6 up up correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20241223 0 87.43 87.64 86.7691 87.6 79836 87.6 up up correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20241223 0 79.56 80.17 79.27 80.14 180772 80.14 up up correct
META.US Roundhill Ball Metaverse ETF 20241223 0 589.6 601.09 586.25 599.85 10205750 599.3168 up up correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20241223 0 10.41 10.41 9.72 10.05 131215 10.05 down up incorrect
MFDX.US PIMCO RAFI Dynamic Multi 20241223 0 29.53 29.6656 29.41 29.6656 59958 29.5155 up up correct
MFEM.US PIMCO RAFI Dynamic Multi 20241223 0 19.44 19.54 19.39 19.5241 15896 19.3417 up down incorrect
MFUS.US PIMCO RAFI Dynamic Multi 20241223 0 49.73 50.23 49.7131 50.23 4136 49.9982 up up correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20241223 0 214.68 216.3634 213.6736 216.1 97519 216.1 up up correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20241223 0 349.94 352.2532 347.6579 352.07 279849 352.07 up up correct
MGV.US Vanguard World Fund 20241223 0 124.51 125.28 123.9203 125.19 444396 125.19 up up correct
MID.US American Century Mid Cap Growth Impact ETF 20241223 0 60.99 61.442 60.885 61.442 1900 61.442 up down incorrect
MIDE.US DBX ETF Trust 20241223 0 30.3 30.598 30.3 30.598 1600 30.598 up up correct
MIDU.US Direxion Shares ETF Trust 20241223 0 52.95 53.61 51.9203 53.54 63446 53.54 up up correct
MINO.US PIMCO ETF Trust 20241223 0 45.22 45.22 45 45.083 93300 44.6978 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20241223 0 100.58 100.59 100.57 100.59 1384853 99.3766 up up correct
MJ.US ETFMG Alternative Harvest ETF 20241223 0 2.26 2.3099 2.23 2.25 102154 26.7094 down down correct
MJUS.US ETF Managers Trust 20241223 0 0.812 0.84 0.803 0.813 119500 0.813 up up correct
MLPA.US Global X MLP ETF 20241223 0 48.8 49.18 48.2952 49.18 76177 48.3251 up down incorrect
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20241223 0 24.68 25.078 24.68 25.078 2697 24.6991 up up correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20241223 0 57.94 59.026 57.94 59.026 900 57.5913 up up correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20241223 0 59.37 60.07 58.8848 60.07 175569 59.3601 up up correct
MMIN.US IQ MacKay Municipal Insured ETF 20241223 0 23.89 23.91 23.8 23.9 170842 23.6846 up up correct
MMIT.US IndexIQ Active ETF Trust 20241223 0 24.04 24.1 24.02 24.07 503661 23.8821 up down incorrect
MMLG.US First Trust Exchange 20241223 0 30.93 31.025 30.73 31.025 7700 31.025 up down incorrect
MMSC.US MMSC 20241223 0 20.91 20.996 20.91 20.996 700 20.996 up up correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20241223 0 262.39 264.9319 261.9025 264.9319 2504 264.9319 up up correct
MNA.US IQ Merger Arbitrage ETF 20241223 0 32.93 32.95 32.91 32.9227 14507 32.9227 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20241223 0 64.53 64.75 64.1464 64.75 55914 64.75 up up correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20241223 0 11 11 10.865 10.94 470771 10.582 down down correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20241223 0 42.46 42.9314 42.46 42.9314 616 42.9314 up up correct
MSOS.US AdvisorShares Pure US Cannabis ETF 20241223 0 3.73 3.752 3.59 3.66 5741400 3.66 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20241223 0 43.33 43.36 43.32 43.33 1800 42.7628
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20241223 0 30.552 30.552 30.552 30.552 0 30.552
MUB.US iShares Trust 20241223 0 106.12 106.27 106.03 106.11 5433956 105.5629 down down correct
MUNI.US PIMCO ETF Trust 20241223 0 51.75 51.8099 51.74 51.77 245884 51.3538 up down incorrect
MUSI.US American Century Multisector Income ETF 20241223 0 43.19 43.198 43.08 43.08 9200 42.6712 down down correct
MUST.US Columbia Multi 20241223 0 20.46 20.46 20.31 20.3301 188505 20.1686 down down correct
MVPS.US Amplify Thematic All 20241223 0 24.64 24.949 24.64 24.949 100 24.949 up up correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20241223 0 15.71 15.82 15.65 15.798 70500 15.1391 up up correct
MVV.US ProShares Ultra MidCap400 20241223 0 67.92 68.59 67.2 68.58 74445 68.58 up up correct
MXI.US iShares Global Materials ETF 20241223 0 78.24 78.44 77.83 78.43 16600 78.43 up up correct
MYY.US ProShares Short MidCap400 20241223 0 18.91 19.08 18.8943 18.8943 12466 18.8943 down down correct
OEF.US iShares S&P 100 ETF 20241223 0 291.76 293.9097 290.21 293.59 171753 292.9736 up up correct
MZZ.US ProShares UltraShort MidCap400 20241223 0 9.66 9.83 9.6409 9.6409 5519 9.6409 down down correct
NACP.US Impact Shares Trust I 20241223 0 42.13 42.447 42.05 42.447 2277 41.5663 up up correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20241223 0 86.74 87.5097 84.7 87.27 326875 87.27 up up correct
NANR.US SPDR S&P North American Natural Resources ETF 20241223 0 50.34 50.853 50.139 50.853 33800 50.853 up up correct
NDVG.US Nuveen Dividend Growth ETF 20241223 0 32.61 32.896 32.61 32.896 700 32.896 up up correct
NERD.US Listed Funds Trust 20241223 0 20.49 20.49 20.24 20.46 4100 20.1157 down up incorrect
NETL.US Fundamental Income Net Lease Real Estate ETF 20241223 0 23.42 23.478 23.22 23.478 10600 23.1839 up up correct
NFLT.US Virtus Newfleet Multi 20241223 0 22.43 22.515 22.3801 22.5 136466 22.3207 up up correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20241223 0 53.99 54.27 53.77 54.27 79900 54.27 up up correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20241223 0 82.42 83.23 81.3401 83.16 222698 83.16 up up correct
NORW.US Global X MSCI Norway ETF 20241223 0 23.72 23.915 23.71 23.8932 3820 23.2934 up up correct
NSCS.US Nuveen Small Cap Select ETF 20241223 0 28.46 28.6806 28.41 28.6806 2726 28.6806 up up correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20241223 0 29.33 29.46 29.33 29.46 3100 29.1436 up up correct
NTSI.US WisdomTree International Efficient Core Fund 20241223 0 35.17 35.285 35.025 35.28 19082 35.066 up up correct
NTSX.US WisdomTree Trust 20241223 0 47.47 47.65 47.07 47.56 57800 47.3882 up up correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20241223 0 20.66 20.66 20.605 20.605 5634 20.4349 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20241223 0 21.75 21.75 21.68 21.68 239541 21.5448 down down correct
NUGO.US Nushares ETF Trust 20241223 0 35.24 35.57 35.13 35.57 2700 35.57 up up correct
NUGT.US Direxion Shares ETF Trust 20241223 0 35.87 36.32 35.06 36.2 1187988 36.2 up down incorrect
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20241223 0 21.095 21.1 21.08 21.082 14000 20.869 down up incorrect
NUSA.US Nuveen Enhanced Yield 1 20241223 0 22.89 22.915 22.89 22.89 3900 22.727
NUSI.US Nationwide Risk 20241223 0 26.34 26.5 26.28 26.5 19933 26.1189 up up correct
NWLG.US Nuveen Winslow Large 20241223 0 34.35 34.43 34.13 34.43 3297 34.43 up up correct
NYF.US iShares New York Muni Bond ETF 20241223 0 53.09 53.1199 52.9972 53.02 128395 52.7693 down up incorrect
OALC.US Unified Series Trust 20241223 0 30.44 30.47 30 30.335 6100 30.128 down up incorrect
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20241223 0 21.13 21.208 21.08 21.208 800 21.208 up down incorrect
OCEN.US IndexIQ ETF Trust 20241223 0 20.4 20.548 20.4 20.548 100 20.548 up down incorrect
OCIO.US ClearShares OCIO ETF 20241223 0 34.4791 34.4791 34.4791 34.4791 92 34.2336
OGCP.US Empire State Realty OP L.P 20241223 0 9.57 9.57 9.57 9.57 100 9.57
OIH.US VanEck Vectors ETF Trust 20241223 0 258.79 261.53 257.78 260.96 416463 260.96 up down incorrect
OILU.US Bank of Montreal 20241223 0 24.96 25.74 24.46 25.6 183300 25.6 up up correct
OND.US ProShares Trust 20241223 0 33.261 33.261 33.261 33.261 39 33.261
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20241223 0 119.1735 119.7178 119.1735 119.7178 634 119.7178 up up correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20241223 0 125.8 126.2352 125.34 126.2352 4164 126.2352 up up correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20241223 0 108.53 109 108 108.99 19362 108.99 up up correct
ONLN.US ProShares Online Retail ETF 20241223 0 45.67 45.87 45.52 45.7549 8393 45.7549 up up correct
ONOF.US Global X Funds 20241223 0 35.71 35.8 35.51 35.8 2400 35.592 up down incorrect
OOTO.US Direxion Daily Travel & Vacation Bull 2X Shares 20241223 0 19.405 19.618 19.17 19.618 5500 19.618 up up correct
OPER.US ETF Series Solutions 20241223 0 100.39 100.421 100.38 100.405 1500 99.2855 up up correct
OUNZ.US VanEck Merk Gold Trust 20241223 0 25.25 25.26 25.158 25.19 1568600 25.19 down down correct
OVB.US Overlay Shares Core Bond ETF 20241223 0 20.55 20.58 20.535 20.55 21200 20.249
OVF.US Overlay Shares Foreign Equity ETF 20241223 0 23.928 24.128 23.928 24.128 400 23.594 up up correct
OVL.US Overlay Shares Large Cap Equity ETF 20241223 0 47.36 47.808 47.35 47.808 1500 47.419 up up correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20241223 0 34.56 34.689 34.56 34.689 300 34.579 up up correct
OVM.US Overlay Shares Municipal Bond ETF 20241223 0 22.86 22.86 21.99 22.01 3500 21.736 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20241223 0 35.37 35.58 35.37 35.58 800 35.045 up up correct
OVT.US Listed Funds Trust 20241223 0 22.235 22.25 22.235 22.25 200 21.955 up up correct
OWNS.US Impact Shares Trust I 20241223 0 17.01 17.01 16.96 16.97 12300 16.807 down down correct
PAB.US PGIM ETF Trust 20241223 0 41.535 41.535 41.535 41.535 100 41.1045
PALC.US Pacer Lunt Large Cap Multi 20241223 0 49.36 49.646 49.16 49.646 5400 49.4104 up up correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20241223 0 85.15 85.5 84.39 85.21 54400 85.21 up up correct
PAMC.US Pacer Lunt MidCap Multi 20241223 0 46.57 46.729 46.358 46.729 2000 46.5177 up up correct
PBD.US Invesco Global Clean Energy ETF 20241223 0 11.61 11.74 11.6 11.74 47743 11.74 up up correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20241223 0 66.91 67.66 66.59 67.53 6500 67.53 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20241223 0 46.75 46.75 46.3801 46.62 22054 46.62 down down correct
PBP.US Invesco Exchange 20241223 0 23.58 23.6 23.4 23.6 43174 23.3871 up down incorrect
PFFD.US Global X U.S. Preferred ETF 20241223 0 19.78 19.84 19.66 19.69 600082 19.3854 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20241223 0 19.86 20.22 19.79 20.22 296804 20.22 up down incorrect
PCEF.US Invesco Exchange 20241223 0 19.09 19.21 19.09 19.19 119835 18.9259 up up correct
PCY.US Invesco Exchange 20241223 0 20.01 20.0736 19.9548 19.97 299913 19.756 down down correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20241223 0 31.41 31.65 31.41 31.6438 29161 31.6438 up up correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20241223 0 52.71 52.8 52.19 52.55 12700 52.55 down up incorrect
PEXL.US Pacer Funds Trust 20241223 0 48.36 48.8193 48.2601 48.8193 3074 48.7332 up up correct
PFFA.US ETFis Series Trust I 20241223 0 22.06 22.08 21.9401 22.01 311398 21.6744 down up incorrect
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20241223 0 9.21 9.21 9.18 9.198 1066 8.9539 down down correct
PFFR.US ETFis Series Trust I 20241223 0 18.61 18.74 18.5 18.63 41670 18.273 up up correct
PFFV.US Global X Variable Rate Preferred ETF 20241223 0 23.84 23.92 23.8 23.83 69500 23.3567 down down correct
PFIG.US Invesco Exchange 20241223 0 23.51 23.51 23.4599 23.4599 6531 23.3165 down down correct
PFIX.US Simplify Exchange Traded Funds 20241223 0 51.14 52.9405 51.14 52.66 85340 52.4536 up down incorrect
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20241223 0 20.7 20.75 20.69 20.69 103800 20.2961 down down correct
PFUT.US Putnam Sustainable Future ETF 20241223 0 25.14 25.243 25.04 25.243 38400 25.2351 up up correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20241223 0 17.67 17.725 17.63 17.7 518299 17.2169 up up correct
PGF.US Invesco Financial Preferred ETF 20241223 0 14.62 14.69 14.55 14.55 395907 14.3966 down down correct
PGHY.US Invesco Exchange 20241223 0 19.75 20.03 19.74 19.8795 34467 19.6341 up up correct
PGRO.US Putnam Focused Large Cap Growth ETF 20241223 0 39.4 39.6522 39.13 39.6522 886 39.6522 up up correct
PGX.US Invesco Preferred ETF 20241223 0 11.58 11.615 11.52 11.52 6258780 11.4068 down up incorrect
PHB.US Invesco Exchange 20241223 0 18.09 18.09 18.02 18.04 96003 17.8708 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20241223 0 37.87 38.38 37.32 37.87 6265 37.87
PHYL.US PGIM Active High Yield Bond ETF 20241223 0 34.92 34.972 34.8844 34.91 26324 34.2561 down down correct
PHYS.US Sprott Physical Gold Trust 20241223 0 20.17 20.17 20.07 20.08 1403300 20.08 down up incorrect
PICB.US Invesco Exchange 20241223 0 21.66 21.6978 21.645 21.69 12791 21.5764 up down incorrect
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20241223 0 93.127 93.127 93.005 93.005 100 91.7595 down up incorrect
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20241223 0 7.36 7.36 7.03 7.36 70276 7.36
PIN.US Invesco India ETF 20241223 0 26.01 26.2 25.91 26.07 64781 26.07 up up correct
PINK.US Simplify Exchange Traded Funds 20241223 0 29.96 30.145 29.8 30.11 19300 30.11 up up correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20241223 0 82.38 83.1619 82.35 83.1619 6232 83.1619 up down incorrect
PKB.US Invesco Dynamic Building & Construction ETF 20241223 0 77 77.0518 76.381 77.03 38560 77.03 up up correct
PLDR.US Putnam Sustainable Leaders ETF 20241223 0 33.65 33.85 33.65 33.85 60500 33.85 up up correct
PLTM.US GraniteShares Platinum Trust 20241223 0 9.06 9.09 9.04 9.05 35000 9.05 down down correct
PPA.US Invesco Aerospace & Defense ETF 20241223 0 115.98 116.1057 114.89 115.99 123905 115.99 up up correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20241223 0 85.95 86.05 85.3759 85.83 104316 85.83 down down correct
PQDI.US Principal Exchange 20241223 0 19.06 19.06 19.02 19.039 1700 18.7922 down down correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20241223 0 18.67 18.67 18.64 18.67 200633 18.449
PRF.US Invesco FTSE RAFI US 1000 ETF 20241223 0 40.31 40.53 40.12 40.49 387770 40.49 up up correct
PSI.US Invesco Dynamic Semiconductors ETF 20241223 0 58.27 59.23 58.27 59.23 49355 59.23 up up correct
PSIL.US PSIL 20241223 0 10.55 10.55 10.27 10.411 6600 10.411 down up incorrect
PSK.US SPDR ICE Preferred Securities ETF 20241223 0 33.36 33.43 33.09 33.12 218943 32.7648 down down correct
PSLV.US Sprott Physical Silver Trust 20241223 0 9.88 9.93 9.82 9.92 11401200 9.92 up up correct
PSP.US Invesco Exchange 20241223 0 66.07 66.3872 65.64 66.26 22451 66.26 up down incorrect
PSQ.US ProShares Trust 20241223 0 36.75 36.99 36.48 36.51 2649277 36.51 down down correct
PSR.US Invesco Active U.S. Real Estate Fund 20241223 0 89.28 89.9983 89.15 89.9983 5806 89.9983 up up correct
PST.US ProShares UltraShort 7 20241223 0 24.1 24.3401 24.1 24.3003 3958 24.3003 up up correct
PTBD.US Pacer Funds Trust 20241223 0 20.15 20.15 20.06 20.07 31500 19.734 down down correct
PTEST.US X 20241223 0 24.97 24.97 24.97 24.97 22830 24.97
PTIN.US Pacer Trendpilot International ETF 20241223 0 28.38 28.588 28.22 28.549 10100 27.8121 up up correct
PULS.US PGIM Ultra Short Bond ETF 20241223 0 49.74 49.74 49.72 49.73 1278856 49.101 down down correct
PUTW.US WisdomTree Trust 20241223 0 33.64 33.85 33.48 33.8451 55640 32.8471 up up correct
PVI.US Invesco Exchange 20241223 0 24.79 24.8149 24.79 24.8149 1615 24.7173 up up correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20241223 0 103.72 104.04 102.76 104.04 39622 104.04 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20241223 0 56.6 56.93 56.38 56.93 31403 56.93 up up correct
PWZ.US Invesco Exchange 20241223 0 24.46 24.65 24.46 24.65 149559 24.5181 up up correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20241223 0 28.05 28.41 27.91 28.36 33136 28.36 up up correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20241223 0 47.38 47.67 47.24 47.66 292471 47.66 up up correct
PXH.US Invesco Exchange 20241223 0 20.53 20.65 20.48 20.64 710327 20.64 up up correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20241223 0 26.39 26.84 26.39 26.8399 49935 26.8399 up up correct
PZA.US Invesco Exchange 20241223 0 23.58 23.59 23.52 23.57 1966941 23.4423 down down correct
PZT.US Invesco Exchange 20241223 0 22.57 22.68 22.57 22.6 50092 22.4838 up down incorrect
QAI.US IQ Hedge Multi 20241223 0 32.28 32.28 32.11 32.17 267757 31.4708 down down correct
QARP.US DBX ETF Trust 20241223 0 52.42 52.64 52.2 52.61 1200 52.61 up down incorrect
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20241223 0 70.63 71.05 70.49 71.01 6700 71.01 up up correct
QDF.US FlexShares Trust 20241223 0 70.6 71.36 70.58 71.36 25800 71.36 up up correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20241223 0 34.64 34.82 34.5 34.82 3625 34.5663 up up correct
QDPL.US Pacer Funds Trust 20241223 0 39.18 39.46 39 39.46 139700 38.9245 up up correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20241223 0 72.39 72.73 72.06 72.7 109100 72.7 up up correct
QEMM.US SPDR Index Shares Funds 20241223 0 57.8 57.9 57.5 57.9 3600 57.9 up up correct
QGRO.US American Century U.S. Quality Growth ETF 20241223 0 101.45 101.83 100.59 101.66 47100 101.66 up up correct
QID.US ProShares UltraShort QQQ 20241223 0 31.6 32.025 31.15 31.19 5087950 31.19 down down correct
QINT.US American Century Quality Diversified International ETF 20241223 0 47.67 47.99 47.49 47.97 40600 47.97 up up correct
QLD.US ProShares Ultra QQQ 20241223 0 112.03 113.62 110.58 113.48 2405200 113.48 up up correct
QLTA.US iShares Aaa 20241223 0 46.82 46.82 46.6623 46.71 268009 46.3656 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20241223 0 65.79 66 65.451 65.9 195100 65.9 up up correct
QLVD.US FlexShares Developed Markets ex 20241223 0 26.28 26.32 26.18 26.32 2673 26.32 up up correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20241223 0 24.994 25.13 24.994 25.088 1500 25.088 up down incorrect
QPX.US AdvisorShares Q Dynamic Growth ETF 20241223 0 36.2 36.574 36.2 36.574 1000 36.574 up up correct
QQH.US HCM Defender 100 Index ETF 20241223 0 68.77 69.32 68.15 69.26 16600 69.26 up up correct
QQQE.US Direxion NASDAQ 20241223 0 90.95 91.27 90.33 91.14 356088 91.14 up down incorrect
QRFT.US QRAFT AI 20241223 0 53.69 54.01 53.49 54.01 4600 53.8778 up up correct
QTUM.US Defiance Quantum ETF 20241223 0 81.65 82.2812 81.022 82.17 633407 82.0966 up up correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20241223 0 49.8107 49.8107 49.8107 49.8107 120 49.8107
QUS.US SPDR MSCI USA StrategicFactors ETF 20241223 0 155.59 156.53 155 156.37 22400 156.37 up up correct
QVML.US Invesco Exchange 20241223 0 34.85 34.973 34.85 34.973 400 34.973 up up correct
QVMM.US Invesco Exchange 20241223 0 28.778 28.778 28.778 28.778 100 28.778
QVMS.US Invesco Exchange 20241223 0 27.14 27.149 27.14 27.149 200 27.149 up up correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20241223 0 123.33 124.5 123.33 124.5 2900 124.5 up up correct
RAAX.US VanEck Inflation Allocation ETF 20241223 0 28.42 28.53 28.2405 28.53 8693 27.9917 up up correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20241223 0 36.4773 36.82 36.4657 36.82 12577 36.6484 up up correct
RAVI.US FlexShares Ready Access Variable Income Fund 20241223 0 75.06 75.08 75.05 75.05 53561 74.4841 down down correct
RAYC.US The Advisors' Inner Circle Fund III 20241223 0 14.74 14.75 14.69 14.73 4700 14.1583 down down correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20241223 0 24.85 24.89 24.73 24.86 113400 24.2752 up down incorrect
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20241223 0 48.14 48.3793 47.9133 48.3793 23124 48.3793 up up correct
RDOG.US ALPS REIT Dividend Dogs ETF 20241223 0 37.59 37.67 37.55 37.67 1200 37.67 up up correct
RECS.US Columbia ETF Trust I 20241223 0 34.88 35.18 34.73 35.08 984500 35.08 up up correct
REET.US iShares Global REIT ETF 20241223 0 23.69 23.93 23.64 23.9 961932 23.7776 up down incorrect
REK.US ProShares Short Real Estate 20241223 0 17.56 17.64 17.4602 17.4602 13434 17.4602 down down correct
RETL.US Direxion Daily Retail Bull 3X Shares 20241223 0 10.26 10.31 9.95 10.12 246681 10.12 down down correct
REVS.US Columbia Research Enhanced Value ETF 20241223 0 24.68 24.93 24.68 24.93 4200 24.93 up up correct
REW.US ProShares UltraShort Technology 20241223 0 9.84 9.93 9.71 9.73 35200 9.73 down down correct
REZ.US iShares Trust 20241223 0 80.32 80.81 79.88 80.73 71277 80.3832 up up correct
RFCI.US ALPS ETF Trust 20241223 0 22.1855 22.1855 22.14 22.18 839 22.0017 down down correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20241223 0 56.02 56.56 56.02 56.56 1949 56.3492 up up correct
RFFC.US RiverFront Dynamic US Flex 20241223 0 58.02 58.594 58.02 58.594 800 58.594 up up correct
RHRX.US Starboard Investment Trust 20241223 0 15.9 16.1125 15.9 16.1125 4032 16.1125 up up correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20241223 0 48.6 48.77 48.37 48.77 11932 48.77 up up correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20241223 0 119.18 120.28 119.03 120.2621 14831 120.2621 up up correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20241223 0 50.69 50.76 50.34 50.75 26593 50.75 up up correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20241223 0 30.16 30.19 29.9145 30.17 112246 30.17 up up correct
RHTX.US Starboard Investment Trust 20241223 0 16.296 16.382 16.28 16.382 600 16.382 up up correct
RIET.US Hoya Capital High Dividend Yield ETF 20241223 0 10.09 10.117 10 10.07 79900 9.8213 down up incorrect
RIGS.US RiverFront Strategic Income Fund 20241223 0 22.6897 22.7071 22.6 22.6754 6244 22.5004 down up incorrect
RINF.US ProShares Inflation Expectations ETF 20241223 0 32.762 32.912 32.69 32.912 7871 32.912 up up correct
RISN.US Inspire Tactical Balanced ESG ETF 20241223 0 26.52 26.605 26.52 26.605 3400 26.605 up up correct
RISR.US FolioBeyond Rising Rates ETF 20241223 0 36.95 36.95 36.571 36.769 30800 36.3256 down down correct
RLY.US SSGA Active Trust 20241223 0 27.2 27.3 27.05 27.3 84935 26.8622 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20241223 0 22.9403 22.9601 22.8405 22.9601 4236 22.9601 up up correct
ROBO.US Robo Global Robotics and Automation Index ETF 20241223 0 56.3 56.782 56.2378 56.75 52039 56.4439 up up correct
RODM.US Lattice Strategies Trust 20241223 0 28.27 28.3967 28.05 28.36 68764 28.36 up up correct
ROKT.US SPDR Kensho Final Frontiers ETF 20241223 0 55.96 56.42 55.96 56.42 1100 56.42 up down incorrect
ROM.US ProShares Trust 20241223 0 72.04 73.14 71.57 73.08 23800 73.08 up up correct
RORO.US ATAC US Rotation ETF 20241223 0 17.392 17.392 17.392 17.392 100 16.9987
ROSC.US Hartford Multifactor Small Cap ETF 20241223 0 43.556 43.78 43.556 43.56 2000 43.56 up down incorrect
ROUS.US Hartford Multifactor US Equity ETF 20241223 0 51.2 51.38 50.8899 51.37 34255 51.37 up up correct
RPAR.US RPAR Risk Parity ETF 20241223 0 18.88 18.88 18.79 18.85 34132 18.7278 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20241223 0 42 42.2 41.54 42.13 200396 42.13 up up correct
RPV.US Invesco S&P 500 Pure Value ETF 20241223 0 89.49 89.96 88.9208 89.89 190983 89.89 up down incorrect
RSP.US Invesco S&P 500 Equal Weight ETF 20241223 0 175.4 176.44 174.71 176.28 8102441 176.28 up up correct
RSPE.US Invesco Exchange 20241223 0 26.56 26.66 26.46 26.64 5100 26.64 up up correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20241223 0 32.79 32.9005 32.57 32.8971 35882 32.8971 up up correct
RVNU.US DBX ETF Trust 20241223 0 25.18 25.2599 25.15 25.204 35201 25.0684 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20241223 0 45.56 45.6334 45.15 45.51 133357 45.51 down up incorrect
RWK.US Invesco S&P MidCap 400 Revenue ETF 20241223 0 115.59 116.2878 115.2931 115.91 11682 115.91 up up correct
RWL.US Invesco S&P 500 Revenue ETF 20241223 0 98.17 98.75 97.6066 98.75 129032 98.75 up up correct
RWM.US ProShares Short Russell2000 20241223 0 18.63 18.8363 18.59 18.66 5230594 18.66 up up correct
RWO.US SPDR Index Shares Funds 20241223 0 42.41 42.74 42.29 42.72 78494 42.72 up down incorrect
RWR.US SPDR Dow Jones REIT ETF 20241223 0 97.81 98.46 97.35 98.29 212565 98.29 up up correct
RWX.US SPDR Dow Jones International Real Estate ETF 20241223 0 22.91 23 22.83 22.96 110204 22.96 up up correct
RXD.US ProShares UltraShort Health Care 20241223 0 11.93 11.95 11.665 11.72 9470 11.72 down down correct
RXI.US iShares Trust 20241223 0 185.3 186.46 184.85 186.46 2500 186.46 up down incorrect
RXL.US ProShares Ultra Health Care 20241223 0 44.16 44.95 43.81 44.95 4300 44.95 up up correct
RYJ.US Invesco Raymond James SB 20241223 0 69.37 69.8729 69.37 69.8729 985 69.8729 up up correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20241223 0 50.71 51.718 49.9608 50.37 12272 50.37 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20241223 0 110.28 110.89 109.9 110.6009 24567 110.6009 up up correct
SAA.US ProShares Trust 20241223 0 26.3 26.3 25.85 26.2637 4557 26.2637 down down correct
SAEF.US Schwab Strategic Trust 20241223 0 27.04 27.088 26.94 27.088 2100 27.088 up up correct
SBB.US ProShares Short SmallCap600 20241223 0 14.58 14.64 14.54 14.547 3011 14.547 down down correct
SBIO.US ALPS ETF Trust 20241223 0 33.58 33.88 33.33 33.81 9044 33.81 up up correct
SCC.US ProShares UltraShort Consumer Services 20241223 0 9.0498 9.0498 8.801 8.8242 1662 8.8242 down down correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20241223 0 39.109 39.109 39.109 39.109 100 39.109
SCHA.US Schwab U.S. Small 20241223 0 25.98 26.02 25.73 25.97 2546800 25.97 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20241223 0 22.9 23.04 22.76 23.01 4167600 23.01 up up correct
SCHC.US Schwab Strategic Trust 20241223 0 34.07 34.29 33.91 34.21 624700 34.21 up up correct
SCHD.US Schwab U.S. Dividend Equity ETF 20241223 0 27.23 27.39 27.08 27.37 22013800 27.37 up up correct
SCHE.US Schwab Emerging Markets Equity ETF 20241223 0 26.87 27.045 26.825 27.03 1673696 27.03 up up correct
SCHF.US Schwab Strategic Trust 20241223 0 18.43 18.53 18.34 18.52 17583800 18.52 up up correct
SCHG.US Schwab Strategic Trust 20241223 0 28.38 28.6 28.18 28.57 7518000 28.57 up down incorrect
SCHH.US Schwab U.S. REIT ETF 20241223 0 20.81 20.98 20.73 20.97 24499800 20.97 up up correct
SCHI.US Schwab 5 20241223 0 22.08 22.0899 22.0001 22.02 1032127 21.8227 down down correct
SCHJ.US Schwab 1 20241223 0 24.31 24.32 24.3 24.309 76000 24.1205 down down correct
SCHK.US Schwab 1000 ETF 20241223 0 28.57 28.745 28.39 28.73 526200 28.73 up up correct
SCHM.US Schwab U.S. Mid 20241223 0 27.77 27.9 27.6 27.88 1160000 27.88 up down incorrect
SCHO.US Schwab Short 20241223 0 24.09 24.09 24.07 24.07 3385644 23.8971 down down correct
SCHP.US Schwab U.S. TIPS ETF 20241223 0 25.78 25.79 25.73 25.75 2708370 25.7354 down down correct
SCHQ.US Schwab Long 20241223 0 31.67 31.6883 31.44 31.47 276594 31.2375 down down correct
SCHR.US Schwab Strategic Trust 20241223 0 24.26 24.26 24.19 24.19 3026303 24.0284 down down correct
SCHV.US Schwab Strategic Trust 20241223 0 26.02 26.16 25.87 26.13 2563500 26.13 up up correct
SCHX.US Schwab U.S. Large 20241223 0 23.41 23.56 23.27 23.54 10510700 23.54 up down incorrect
SCHY.US Schwab Strategic Trust 20241223 0 23.14 23.185 23 23.18 2031200 23.18 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20241223 0 22.71 22.7195 22.639 22.65 3338355 22.4904 down up incorrect
SCJ.US iShares MSCI Japan Small 20241223 0 72.22 72.58 72.03 72.52 8300 72.52 up up correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20241223 0 17.98 18.29 17.89 17.89 661400 17.89 down up incorrect
SCRD.US SCRD 20241223 0 41.3445 41.3445 41.3445 41.3445 0 40.9846
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20241223 0 20.47 20.48 20.3101 20.414 40811 19.2611 down down correct
SDD.US ProShares UltraShort SmallCap600 20241223 0 15.2 15.2 15.1537 15.1537 769 15.1537 down down correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20241223 0 24.32 24.32 24.13 24.2026 12786 23.8003 down down correct
SDIV.US Global X SuperDividend ETF 20241223 0 20.55 20.595 20.4401 20.58 315603 20.0093 up up correct
SDOG.US ALPS Sector Dividend Dogs ETF 20241223 0 56.38 56.66 56.08 56.66 42700 56.66 up up correct
SDOW.US ProShares UltraPro Short Dow30 20241223 0 49.86 50.64 49.115 49.32 2105385 49.32 down down correct
SDP.US ProShares UltraShort Utilities 20241223 0 16.7121 16.98 16.52 16.52 6959 16.52 down down correct
SDS.US ProShares UltraShort S&P500 20241223 0 19.3 19.52 19.02 19.05 11389770 19.05 down down correct
SDY.US SPDR S&P Dividend ETF 20241223 0 132.28 132.77 131.57 132.72 344700 132.72 up up correct
SEF.US ProShares Short Financials 20241223 0 35.5 35.68 35.32 35.32 31867 35.32 down up incorrect
SEIX.US Virtus ETF Trust II 20241223 0 23.88 23.89 23.87 23.89 158200 23.6667 up up correct
SFY.US Tidal ETF Trust 20241223 0 110.41 111.485 110.13 111.38 54700 110.8341 up up correct
SFYF.US SoFi Social 50 ETF 20241223 0 44.31 44.5 44.04 44.5 6300 44.443 up up correct
SFYX.US Tidal ETF Trust 20241223 0 14.67 14.732 14.6 14.732 34500 14.6342 up up correct
SGDJ.US Sprott Funds Trust 20241223 0 33.51 33.59 33.16 33.552 16100 33.552 up up correct
SGDM.US Sprott Gold Miners ETF 20241223 0 27.82 28.05 27.62 27.9582 40682 27.9582 up down incorrect
SGOL.US Aberdeen Standard Gold ETF Trust 20241223 0 24.99 24.99 24.89 24.91 4130300 24.91 down down correct
SGOV.US iShares Trust 20241223 0 100.22 100.22 100.21 100.22 7032474 99.5474
SH.US ProShares Short S&P500 20241223 0 41.96 42.19 41.65 41.69 3666679 41.69 down down correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20241223 0 116.64 117.2084 116.49 117.2084 3707 116.9265 up up correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20241223 0 47.39 47.39 47.33 47.36 754132 47.1584 down up incorrect
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20241223 0 42.63 42.63 42.63 42.63 100 42.5223
SHYG.US iShares Trust 20241223 0 42.62 42.625 42.4701 42.5 909053 41.9987 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20241223 0 44.85 44.85 44.56 44.57 39083 44.0618 down down correct
SIFI.US Harbor Scientific Alpha Income 20241223 0 42.8597 42.8597 42.8597 42.8597 5 42.5256
SIHY.US Harbor ETF Trust 20241223 0 45.57 45.57 45.425 45.44 4700 44.8721 down down correct
SIJ.US ProShares UltraShort Industrials 20241223 0 8.32 8.32 8.17 8.1881 11513 8.1881 down up incorrect
SIL.US Global X Silver Miners ETF 20241223 0 33.5 33.79 33.23 33.7 605101 32.9297 up up correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20241223 0 10.85 10.95 10.725 10.91 1928632 10.1823 up up correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20241223 0 34.55 34.564 34.485 34.564 4400 34.564 up down incorrect
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20241223 0 28.22 28.36 28.08 28.3 454499 28.3 up up correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20241223 0 44.44 44.66 44.2 44.66 21900 44.3935 up up correct
SIXH.US 6 Meridian Hedged Equity 20241223 0 36.52 36.719 36.5 36.719 3200 36.5164 up up correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20241223 0 37.02 37.167 37.02 37.167 7300 37.0179 up up correct
SIXS.US 6 Meridian Small Cap Equity ETF 20241223 0 49.03 49.1 48.84 49.064 1600 48.9006 up up correct
SIZE.US iShares MSCI USA Size Factor ETF 20241223 0 148.91 149.4 148.26 149.4 3916 148.8918 up up correct
SJB.US ProShares Trust 20241223 0 16.07 16.21 16.07 16.19 172504 16.19 up up correct
SJNK.US SPDR Series Trust 20241223 0 25.25 25.25 25.16 25.17 1416244 24.872 down up incorrect
SKF.US ProShares UltraShort Financials 20241223 0 35.27 35.6643 34.9316 34.99 5516 34.99 down down correct
SLV.US iShares Silver Trust 20241223 0 26.93 27.07 26.79 26.99 14473900 26.99 up up correct
SLX.US VanEck Vectors Steel ETF 20241223 0 58.49 58.83 58.25 58.7139 12007 58.7139 up down incorrect
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20241223 0 91.25 91.25 90.1713 91.05 115336 91.05 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20241223 0 87.31 87.39 86.7 87.25 131558 87.25 down up incorrect
SMDD.US ProShares UltraPro Short MidCap400 20241223 0 8.97 9.06 8.7869 8.7869 16650 8.7869 down down correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20241223 0 5.01 5.15 5.01 5.05 57576 4.8283 up up correct
SMLF.US iShares MSCI USA Small 20241223 0 68.13 68.23 67.4736 68.21 152472 68.0319 up up correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20241223 0 21.8 21.8204 21.8 21.8204 126 21.8204 up up correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20241223 0 127.54 127.84 127.32 127.83 4100 127.83 up up correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20241223 0 49.92 49.92 49.84 49.9 184282 49.5521 down down correct
SMN.US ProShares Trust 20241223 0 16.38 16.38 16.2051 16.2051 1105 16.2051 down down correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20241223 0 99.7 100.52 99.59 100.31 5100 100.31 up up correct
SNPE.US Xtrackers S&P 500 ESG ETF 20241223 0 53.78 54.16 53.45 54.11 207700 54.11 up up correct
SOXL.US Direxion Shares ETF Trust 20241223 0 27.89 29.76 27.86 29.59 79330900 29.59 up up correct
SOXS.US Direxion Shares ETF Trust 20241223 0 22.29 22.29 20.68 20.74 41112121 20.74 down up incorrect
SOYB.US Teucrium Soybean 20241223 0 20.73 20.75 20.61 20.72 49100 20.72 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20241223 0 25.02 25.04 24.93 24.94 3824088 24.7748 down up incorrect
SPAX.US Tidal ETF Trust 20241223 0 20.55 20.55 20.405 20.405 1100 20.0999 down down correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20241223 0 28.66 28.67 28.56 28.59 589800 28.343 down down correct
SPCX.US Collaborative Investment Series Trust 20241223 0 23.75 23.75 23.51 23.54 1400 23.516 down down correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20241223 0 33.685 34.1 33.685 34.1 96300 34.1 up down incorrect
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20241223 0 10.89 10.96 10.81 10.825 12839630 10.825 down down correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20241223 0 32.58 32.79 32.38 32.79 16022 32.4254 up down incorrect
SPDW.US SPDR Portfolio Developed World ex 20241223 0 34 34.1953 33.87 34.18 4760316 34.18 up up correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20241223 0 38.76 38.829 38.53 38.79 1128804 38.79 up up correct
SPEU.US SPDR Portfolio Europe ETF 20241223 0 39.73 39.94 39.61 39.93 96200 39.93 up up correct
SPFF.US Global X SuperIncome Preferred ETF 20241223 0 9.37 9.44 9.37 9.385 55499 9.2033 up up correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20241223 0 63.63 64.06 63.4 64 55000 64 up up correct
SPGP.US Invesco S&P 500 GARP ETF 20241223 0 104.22 104.99 103.61 104.83 404500 104.83 up up correct
SPHB.US Invesco S&P 500 High Beta ETF 20241223 0 89.85 90.67 89.37 90.67 430019 90.67 up up correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20241223 0 48.17 48.4 47.91 48.35 531139 48.0815 up up correct
SPHQ.US Invesco S&P 500 Quality ETF 20241223 0 67.64 67.9445 67.2 67.93 825512 67.93 up up correct
SPHY.US SPDR Series Trust 20241223 0 23.47 23.48 23.38 23.39 1584900 23.0959 down up incorrect
SPIB.US SPDR Series Trust 20241223 0 32.75 32.75 32.66 32.68 5567915 32.4328 down down correct
SPIP.US SPDR Series Trust 20241223 0 25.3 25.31 25.26 25.31 608000 25.2907 up up correct
SPLB.US SPDR Series Trust 20241223 0 22.36 22.365 22.21 22.25 694725 22.0585 down down correct
SPLG.US SPDR Portfolio S&P 500 ETF 20241223 0 69.74 70.2567 69.35 70.2 6452094 69.9636 up up correct
SPLV.US Invesco Exchange 20241223 0 70.01 70.255 69.595 70.17 1706523 69.972 up up correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20241223 0 21.5 21.52 21.43 21.44 968100 21.3098 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20241223 0 54.65 54.92 54.33 54.88 2643352 54.88 up up correct
SPMO.US Invesco S&P 500 Momentum ETF 20241223 0 95.56 96.48 95.05 96.41 656998 96.41 up up correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20241223 0 9.11 9.16 9.08 9.16 207300 9.16 up up correct
SPRE.US Tidal ETF Trust 20241223 0 19.63 19.892 19.56 19.85 75700 19.6414 up up correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20241223 0 29.8 29.8 29.77 29.79 1946838 29.5573 down down correct
SPSK.US Tidal ETF Trust 20241223 0 18.04 18.1 17.872 18.015 202100 17.6726 down down correct
SPSM.US SPDR Series Trust 20241223 0 45.13 45.22 44.755 45.15 1345194 45.15 up down incorrect
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20241223 0 27.86 27.87 27.79 27.8 2236825 27.6242 down down correct
SPTL.US SPDR Series Trust 20241223 0 26.35 26.3677 26.14 26.18 4971487 26.0095 down down correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20241223 0 72.02 72.4999 71.6322 72.45 380352 72.45 up up correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20241223 0 28.89 28.9 28.88 28.89 715354 28.6977
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20241223 0 41.21 41.902 41.11 41.902 3600 41.902 up up correct
SPUS.US Tidal ETF Trust 20241223 0 43.48 43.84 43.24 43.82 166400 43.7508 up up correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20241223 0 150.68 152.92 149.1054 152.3 64210 152.3 up down incorrect
SPVM.US Invesco Exchange 20241223 0 57.43 57.7463 57.24 57.7463 2514 57.7463 up up correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20241223 0 48.69 49.1019 48.69 49.1019 10001 49.1019 up up correct
SPXE.US ProShares S&P 500 ex 20241223 0 63.87 64.3708 63.87 64.3708 2068 64.3708 up up correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20241223 0 173.64 177.57 170.7801 177.11 7031071 177.11 up up correct
SPXN.US ProShares S&P 500 ex 20241223 0 63.56 64.1139 63.56 64.1139 916 64.1139 up up correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20241223 0 6.11 6.22 5.97 5.99 81579000 5.99 down down correct
SPXT.US ProShares S&P 500 ex 20241223 0 91.72 92.6266 91.72 92.6266 715 92.6266 up up correct
SPXU.US ProShares UltraPro Short S&P500 20241223 0 21.95 22.31 21.465 21.52 8165665 21.52 down down correct
SPXV.US ProShares S&P 500 ex 20241223 0 64.45 64.7332 64.45 64.7332 747 64.7332 up up correct
SPY.US SPDR S&P 500 ETF Trust 20241223 0 590.89 595.3 587.661 594.69 57635832 594.69 up down incorrect
SPYC.US Simplify US Equity PLUS Convexity ETF 20241223 0 37.365 38.104 37.316 38.104 4500 38.104 up up correct
SSO.US ProShares Ultra S&P500 20241223 0 94.24 95.66 93.2299 95.48 1986848 95.48 up up correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20241223 0 43.05 43.318 42.865 43.29 1186600 43.29 up up correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20241223 0 89.2 89.97 88.47 89.93 2322507 89.93 up up correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20241223 0 51.27 51.53 51.06 51.47 2894040 51.47 up down incorrect
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20241223 0 48.61 48.9581 48.36 48.93 90748 48.93 up up correct
SQEW.US Two Roads Shared Trust 20241223 0 33.662 33.871 33.644 33.871 6700 33.7681 up up correct
SRLN.US SPDR Blackstone Senior Loan ETF 20241223 0 41.66 41.66 41.61 41.64 3587409 41.1062 down down correct
SRS.US ProShares Trust 20241223 0 52.7 53.42 52.18 52.18 13551 52.18 down up incorrect
SRTY.US ProShares Trust 20241223 0 18.56 19.14 18.44 18.64 1376370 18.64 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20241223 0 29.55 29.7 29.4765 29.68 124282 29.5691 up up correct
SSG.US ProShares UltraShort Semiconductors 20241223 0 26.67 26.7 25.13 25.13 79045 25.13 down down correct
SSPY.US Syntax ETF Trust 20241223 0 78.08 78.724 78.08 78.724 200 78.4511 up up correct
STIP.US iShares 0 20241223 0 100.35 100.37 100.29 100.34 507701 100.1983 down down correct
STNC.US Stance Equity ESG Large Cap Core ETF 20241223 0 30.36 30.62 30.36 30.62 1200 30.62 up down incorrect
STPZ.US PIMCO 1 20241223 0 52.23 52.24 52.21 52.225 66161 52.1357 down down correct
SUB.US iShares Short 20241223 0 105.23 105.283 105.17 105.28 936492 104.8763 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20241223 0 122.67 123.4199 121.9791 123.4 126722 123.0962 up up correct
SVOL.US Simplify Volatility Premium ETF 20241223 0 20.94 21.07 20.652 21.06 1276900 20.5281 up down incorrect
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20241223 0 29.99 29.99 29.87 29.9714 11828 29.7555 down down correct
SXQG.US 6 Meridian Quality Growth ETF 20241223 0 31.956 32.14 31.956 32.1 1700 32.1 up up correct
SZK.US ProShares UltraShort Consumer Goods 20241223 0 12.5 12.8699 12.5 12.64 6524 12.64 up down incorrect
SZNE.US Pacer Funds Trust 20241223 0 37.1753 37.1753 37.1753 37.1753 106 36.987
TAGG.US TagLikeMe Corp 20241223 0 41.81 41.81 41.54 41.67 17704 41.3985 down down correct
TAGS.US Teucrium Commodity Trust 20241223 0 24.62 24.6387 24.52 24.6387 2526 24.6387 up up correct
TAN.US Invesco Exchange 20241223 0 33.28 34.07 33.24 34.06 868885 34.06 up up correct
TAXF.US American Century Diversified Municipal Bond ETF 20241223 0 50.11 50.1358 49.91 50.01 41517 49.7083 down down correct
TBF.US ProShares Short 20+ Year Treasury 20241223 0 24.3 24.57 24.3 24.52 84289 24.52 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20241223 0 35.88 36.525 35.88 36.43 745271 36.43 up up correct
TBUX.US T. Rowe Price Exchange 20241223 0 49.49 49.53 49.49 49.52 44000 49.135 up up correct
TBX.US ProShares Trust 20241223 0 28.95 29.16 28.91 29.105 5709 29.105 up down incorrect
TCHP.US T. Rowe Price Exchange 20241223 0 42.83 43.155 42.565 43.14 108200 43.14 up down incorrect
TDSB.US Exchange Listed Funds Trust 20241223 0 21.9 21.962 21.897 21.95 11700 21.6057 up down incorrect
TDSC.US Exchange Listed Funds Trust 20241223 0 24.7 24.9 24.655 24.9 18800 24.5768 up up correct
TDTF.US FlexShares iBoxx 5 20241223 0 23.2 23.22 23.16 23.17 559414 23.1265 down up incorrect
TDTT.US FlexShares Trust 20241223 0 23.54 23.55 23.53 23.55 823902 23.4962 up down incorrect
TDVG.US T. Rowe Price Exchange 20241223 0 39.71 39.88 39.514 39.83 238700 39.83 up up correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20241223 0 54.21 54.39 53.8634 54.34 24466 54.3058 up up correct
TECL.US Direxion Shares ETF Trust 20241223 0 95.54 97.8201 94.08 97.76 825524 97.76 up down incorrect
TECS.US Direxion Shares ETF Trust 20241223 0 45.47 46.1693 44.32 44.33 390879 44.33 down down correct
TEQI.US T. Rowe Price Equity Income ETF 20241223 0 40.4 40.69 40.263 40.68 50300 40.68 up up correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20241223 0 45.57 45.57 45.45 45.5 1220801 45.2657 down down correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20241223 0 50.41 50.42 50.4 50.4 3201770 50.0604 down up incorrect
TGRW.US T. Rowe Price Growth Stock ETF 20241223 0 40.59 41.04 40.5 41.04 1345230 41.04 up up correct
THD.US iShares MSCI Thailand ETF 20241223 0 59.99 60.08 59.79 59.9 26371 59.9 down up incorrect
THNQ.US Robo Global Artificial Intelligence ETF 20241223 0 49.67 50.075 49.67 50.05 9000 50.05 up up correct
TINT.US ProShares Trust 20241223 0 29.422 29.422 29.422 29.422 100 29.422
TINY.US ProShares Trust 20241223 0 44.65 45.154 44.65 45.103 500 45.103 up down incorrect
TIP.US iShares TIPS Bond ETF 20241223 0 106.5 106.5387 106.3222 106.4 2272457 106.4 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20241223 0 18.44 18.44 18.4218 18.44 87002 18.4232
TIPZ.US PIMCO ETF Trust 20241223 0 51.89 51.9191 51.84 51.8816 4280 51.6258 down down correct
TIXT.US TELUS International (Cda) Inc 20241223 0 3.62 3.66 3.53 3.66 669368 3.66 up down incorrect
TOK.US iShares MSCI Kokusai ETF 20241223 0 116.66 117.48 116.5926 117.48 1245 117.48 up up correct
TLH.US iShares Trust 20241223 0 99.97 100.03 99.29 99.41 1128858 98.8307 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20241223 0 68.21 68.65 68.07 68.65 6000 68.65 up up correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20241223 0 49.97 51.66 45.57 51.66 16400 51.66 up up correct
TMF.US Direxion Shares ETF Trust 20241223 0 41.26 41.36 40.23 40.33 9413400 40.33 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20241223 0 38.57 39.47 38.46 39.38 1261989 39.38 up up correct
TNA.US Direxion Shares ETF Trust 20241223 0 42.52 42.88 41.175 42.33 13092840 42.33 down down correct
TOLZ.US ProShares Trust 20241223 0 48.62 48.91 48.4877 48.88 28368 48.88 up up correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20241223 0 39.42 39.455 39.31 39.32 432604 38.9889 down down correct
TOTR.US T. Rowe Price Exchange 20241223 0 39.94 39.94 39.83 39.83 7300 39.5141 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20241223 0 36.16 36.35 36.05 36.349 13100 36.1765 up down incorrect
TPHE.US Timothy Plan 20241223 0 24.59 24.8258 24.59 24.8258 174 24.7229 up up correct
TPIF.US Timothy Plan International ETF 20241223 0 26.38 26.579 26.38 26.54 9600 26.4354 up up correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20241223 0 29.46 29.95 29.17 29.88 27661 29.88 up up correct
TPSC.US Timothy Plan US Small Cap Core ETF 20241223 0 39.05 39.16 38.865 39.146 15400 39.0774 up up correct
TPYP.US Tortoise North American Pipeline Fund 20241223 0 33.83 34.209 33.5248 34.2053 67535 33.8593 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20241223 0 33.2 33.421 33.19 33.421 1400 32.6731 up up correct
TSPA.US T. Rowe Price US Equity Research ETF 20241223 0 37.33 37.55 37.11 37.54 94800 37.54 up down incorrect
TTT.US ProShares Trust 20241223 0 76.12 78 76.11 77.8354 5710 77.8354 up up correct
TWIO.US Spinnaker ETF Series 20241223 0 9.05 9.12 9.05 9.075 1000 8.9454 up up correct
TWM.US ProShares UltraShort Russell2000 20241223 0 44.04 44.92 43.81 44.14 153757 44.14 up up correct
TYD.US Direxion Daily 7 20241223 0 23.62 23.62 23.32 23.37 45800 23.37 down down correct
TYO.US Direxion Daily 7 20241223 0 14.78 14.97 14.78 14.9368 31649 14.9368 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20241223 0 12.79 13.2234 12.71 12.88 20158320 12.88 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20241223 0 23.13 23.46 22.89 23.4573 6970 23.4573 up up correct
UBR.US ProShares Ultra MSCI Brazil Capped 20241223 0 14.34 14.34 13.97 13.97 728 13.97 down down correct
UBT.US ProShares Trust 20241223 0 17.24 17.25 16.96 16.96 119599 16.96 down down correct
UCC.US ProShares Trust 20241223 0 54.23 54.265 52.81 54.1765 4632 54.1765 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20241223 0 25.05 25.05 25.05 25.05 363 25.05
UCO.US ProShares Ultra Bloomberg Crude Oil 20241223 0 25.9 26.02 25.44 26.02 1607300 26.02 up up correct
UCON.US First Trust Exchange 20241223 0 24.6 24.6036 24.56 24.57 730273 24.3815 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20241223 0 16.76 16.82 16.73 16.79 143394 16.79 up up correct
UDOW.US ProShares Trust 20241223 0 96.17 97.6151 94.62 97.23 2415051 97.23 up up correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20241223 0 47.23 47.54 47.23 47.4774 3725 47.3891 up up correct
UGA.US United States Gasoline Fund LP 20241223 0 60.99 61.23 60.34 61.23 13200 61.23 up up correct
UGE.US ProShares Ultra Consumer Goods 20241223 0 18.1489 18.2654 18.125 18.2654 2377 18.2654 up down incorrect
UGL.US ProShares Trust II 20241223 0 93 93.18 92.1726 92.41 272494 92.41 down down correct
UITB.US VictoryShares USAA Core Intermediate 20241223 0 45.83 45.94 45.8299 45.84 135148 45.5052 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20241223 0 46.4207 46.4207 46.38 46.38 275 46.0971 down down correct
UJB.US ProShares Ultra High Yield 20241223 0 72.01 72.09 72.01 72.0105 45874 72.0105 up up correct
ULE.US ProShares Trust II 20241223 0 10.58 10.58 10.51 10.56 10900 10.56 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20241223 0 40.36 40.37 40.34 40.355 100641 40.0596 down down correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20241223 0 80.32 81.0191 80.32 81.0191 395 80.6845 up up correct
UMDD.US ProShares UltraPro MidCap400 20241223 0 26.89 27.02 26.25 26.98 32110 26.98 up up correct
UMI.US USCF Midstream Energy Income Fund 20241223 0 49 49.54 48.83 49.54 29100 49.0311 up up correct
UNG.US United States Natural Gas Fund LP 20241223 0 15.67 15.73 15.24 15.63 7477600 15.63 down down correct
UNL.US United States 12 Month Natural Gas Fund LP 20241223 0 7.74 7.81 7.7 7.81 229700 7.81 up up correct
UPRO.US ProShares UltraPro S&P500 20241223 0 91.22 93.26 89.73 93.01 3728213 93.01 up down incorrect
UPV.US ProShares Ultra FTSE Europe 20241223 0 54.5808 54.9927 54.23 54.9927 2645 54.9927 up up correct
UPW.US ProShares Ultra Utilities 20241223 0 71.95 72.5958 70.5 72.5958 3816 72.5958 up up correct
URA.US Global X Funds 20241223 0 27.9 28.37 27.805 28.26 1588851 27.5148 up up correct
URE.US ProShares Ultra Real Estate 20241223 0 61.11 62.38 60.9752 62.38 20387 62.38 up down incorrect
URNM.US North Shore Global Uranium Mining ETF 20241223 0 40.57 41.1 40.46 40.96 267962 40.96 up up correct
URTH.US iShares MSCI World ETF 20241223 0 156.47 157.47 155.67 157.4 424800 157.4 up up correct
URTY.US ProShares Trust 20241223 0 49.97 50.39 48.385 49.75 876946 49.75 down down correct
USAI.US Pacer American Energy Independence ETF 20241223 0 38.86 39.4768 38.86 39.4768 8655 39.0528 up up correct
USCI.US United States Commodity Index Funds Trust 20241223 0 65.6 65.65 65.21 65.44 10100 65.44 down down correct
USD.US ProShares Ultra Semiconductors 20241223 0 66.11 69.36 65.8501 69.23 1140299 69.23 up up correct
USDU.US WisdomTree Trust 20241223 0 28.56 28.74 28.56 28.65 876138 27.5491 up up correct
USFR.US WisdomTree Trust 20241223 0 50.45 50.46 50.45 50.46 3937649 49.9212 up up correct
USL.US United States 12 Month Oil Fund LP 20241223 0 36.77 36.96 36.67 36.96 7500 36.96 up down incorrect
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20241223 0 39.116 39.116 39.116 39.116 0 39.116
USO.US United States Oil Fund LP 20241223 0 72.91 73.07 72.1 73.06 1894400 73.06 up down incorrect
USRT.US iShares Core U.S. REIT ETF 20241223 0 56.66 57.08 56.4 57.04 320200 56.7953 up up correct
USSG.US DBX ETF Trust 20241223 0 54.66 55.06 54.37 55.06 32200 55.06 up up correct
UST.US ProShares Ultra 7 20241223 0 40.825 40.825 40.44 40.47 7759 40.47 down down correct
USTB.US VictoryShares USAA Core Short 20241223 0 50.02 50.095 50.02 50.07 67612 49.6488 up down incorrect
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20241223 0 84.13 84.4469 83.72 84.4469 6478 84.2192 up down incorrect
UTES.US ETFis Series Trust I 20241223 0 63.66 64.27 62.84 64.27 57400 64.27 up up correct
UTRN.US Vesper U.S. Large Cap Short 20241223 0 30.55 30.7756 30.55 30.7756 560 30.4557 up up correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20241223 0 32.01 32.56 31.05 32.56 132254 32.56 up up correct
UUP.US Invesco DB US Dollar Index Trust 20241223 0 29.29 29.345 29.2501 29.29 818702 29.29
UWM.US ProShares Ultra Russell2000 20241223 0 42.28 42.5 41.375 42.15 586604 42.15 down down correct
UXI.US ProShares Ultra Industrials 20241223 0 36.67 37.1105 36.67 37.1105 4042 37.1105 up up correct
UYG.US ProShares Ultra Financials 20241223 0 85 86.03 84.35 86 16147 86 up up correct
UYM.US ProShares Ultra Basic Materials 20241223 0 23.39 23.39 23 23.32 11049 23.32 down down correct
VALQ.US American Century ETF Trust 20241223 0 61.47 61.6284 61.093 61.6284 14497 61.6284 up up correct
VAW.US Vanguard Materials Index Fund ETF Shares 20241223 0 189.49 189.7282 188.045 189.62 61653 189.62 up up correct
VB.US Vanguard Small 20241223 0 241.63 242.0377 239.53 241.9 1090609 241.9 up up correct
VBK.US Vanguard Small 20241223 0 283.11 283.89 280.33 283.2 432696 283.2 up up correct
VBND.US ETF Series Solutions 20241223 0 43.0399 43.0399 42.9054 42.92 11852 42.4777 down up incorrect
VBR.US Vanguard Small 20241223 0 198.14 198.8851 196.82 198.74 433213 198.74 up up correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20241223 0 25.56 25.56 24.46 25.28 39500 25.28 down up incorrect
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20241223 0 16.965 16.965 16.965 16.965 100 16.965
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20241223 0 383.63 384.37 380.58 383.7 52600 383.7 up up correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20241223 0 213.2 213.451 210.6836 212.55 121340 212.55 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20241223 0 117.41 118.69 116.74 118.46 487800 118.46 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20241223 0 47.62 47.9 47.445 47.85 23194461 47.85 up up correct
VEGA.US AdvisorShares Trust 20241223 0 43.37 43.55 43.37 43.55 1184 43.55 up up correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20241223 0 35.46 35.55 35.19 35.55 31700 35.55 up up correct
VEGN.US US Vegan Climate ETF 20241223 0 54.34 54.727 54.22 54.727 5300 54.6699 up up correct
VEU.US Vanguard FTSE All 20241223 0 57.35 57.66 57.12 57.61 3706800 57.61 up up correct
VFH.US Vanguard Financials Index Fund ETF Shares 20241223 0 117.62 118.49 117.1464 118.36 457408 118.36 up up correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20241223 0 63.35 63.6553 63.1 63.57 1577959 63.57 up down incorrect
VGT.US Vanguard World Fund 20241223 0 634.09 637.55 629.52 637.45 445500 637.45 up up correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20241223 0 254.3 256.47 253.04 256.19 479498 256.19 up up correct
VIDI.US ETF Series Solutions 20241223 0 24.87 24.975 24.82 24.973 23088 24.9684 up up correct
VIG.US Vanguard Specialized Funds 20241223 0 196.27 197.325 195.29 197.12 1813027 197.12 up down incorrect
VIOG.US Vanguard S&P Small 20241223 0 117.26 117.61 116.23 117.24 47500 117.24 down down correct
VIOO.US Vanguard Admiral Funds 20241223 0 106.46 106.9 105.6601 106.58 360973 106.58 up up correct
VIOV.US Vanguard S&P Small 20241223 0 93.38 93.435 92.74 93.3 38986 93.3 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20241223 0 256.78 257.16 254.87 256.9 107900 256.9 up down incorrect
VLU.US SPDR S&P 1500 Value Tilt ETF 20241223 0 183.6 185.0702 183.6 185.0702 3903 185.0702 up up correct
VNLA.US Janus Henderson Short Duration Income ETF 20241223 0 48.86 48.86 48.83 48.83 690072 48.456 down down correct
VNQ.US Vanguard Specialized Funds 20241223 0 88.18 88.925 87.84 88.82 4548927 88.82 up up correct
VNSE.US Natixis ETF Trust II 20241223 0 34.482 34.482 34.482 34.482 100 34.482
VO.US Vanguard Mid 20241223 0 266.29 266.94 264.28 266.77 691557 266.77 up up correct
VOE.US Vanguard Mid 20241223 0 161.9 162.54 160.95 162.36 294226 162.36 up down incorrect
VOO.US Vanguard S&P 500 ETF 20241223 0 543.31 547.36 540.32 547.19 7063355 547.19 up down incorrect
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20241223 0 371.72 375 368.575 375 290523 375 up up correct
VOOV.US Vanguard Admiral Funds 20241223 0 185.14 185.91 184.29 185.83 101328 185.83 up up correct
VOT.US Vanguard Mid 20241223 0 258.57 259.03 256.08 258.58 169081 258.58 up up correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20241223 0 156.96 157.77 155.6 157.75 111900 157.75 up up correct
VPC.US ETFis Series Trust I 20241223 0 21.54 21.54 21.4 21.525 29743 21.525 down up incorrect
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20241223 0 70.52 71.07 70.34 71.06 391600 71.06 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20241223 0 163.26 164.28 161.73 164.22 262441 164.22 up up correct
VRAI.US Virtus Real Asset Income ETF 20241223 0 22.45 22.61 22.45 22.605 3400 22.605 up up correct
VRP.US Invesco Variable Rate Preferred ETF 20241223 0 24.2 24.245 24.1201 24.23 385101 24.0078 up up correct
VSLU.US ETF Opportunities Trust 20241223 0 37.19 37.343 37.05 37.343 28200 37.124 up up correct
VSS.US Vanguard FTSE All 20241223 0 113.91 114.68 113.61 114.54 743900 114.54 up up correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20241223 0 118.1 118.85 117.53 118.76 1931500 118.76 up up correct
VTEB.US Vanguard Tax 20241223 0 50.1 50.13 50.01 50.08 7638702 49.6778 down down correct
VTI.US Vanguard Index Funds 20241223 0 292.53 294.1897 290.5401 294 3704509 294 up up correct
VTV.US Vanguard Value Index Fund ETF Shares 20241223 0 169.11 170.0292 168.24 169.88 2699053 169.88 up up correct
VUG.US Vanguard Growth Index Fund ETF Shares 20241223 0 418.33 421.02 414.89 420.55 1477946 420.55 up down incorrect
VUSE.US Vident Core U.S. Equity Fund 20241223 0 59.29 59.36 58.85 59.3446 10980 59.2772 up up correct
VV.US Vanguard Large 20241223 0 272.44 274.18 270.7439 273.9 273076 273.9 up up correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20241223 0 44.35 44.61 44.28 44.59 12668200 44.59 up up correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20241223 0 192.22 192.4 190.06 191.87 387453 191.87 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20241223 0 126.98 127.83 126.4 127.77 2564167 127.77 up up correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20241223 0 58.1 58.37 56.5901 58.29 32675 58.29 up up correct
WBIF.US Absolute Shares Trust 20241223 0 28.45 28.5423 28.45 28.5423 276 28.5163 up up correct
WBIG.US WBI BullBear Yield 3000 ETF 20241223 0 24.18 24.2199 24.04 24.2199 560 24.0047 up up correct
WBIL.US WBI BullBear Quality 3000 ETF 20241223 0 35.47 35.47 35.47 35.47 400 35.47
WBIY.US WBI Power Factor High Dividend ETF 20241223 0 29.8977 30.05 29.7401 30.05 6442 29.679 up down incorrect
WDIV.US SPDR Index Shares Funds 20241223 0 61.76 61.9978 61.4601 61.9978 7878 61.9978 up up correct
WEAT.US Teucrium Wheat 20241223 0 4.68 4.76 4.68 4.73 464300 4.73 up up correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20241223 0 29.03 29.045 28 28.96 306600 28.96 down up incorrect
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20241223 0 32.54 33.54 32.46 32.51 61200 32.51 down up incorrect
WFH.US Direxion Work From Home ETF 20241223 0 65.73 65.79 65.34 65.79 600 65.79 up up correct
WIP.US SPDR FTSE International Government Inflation 20241223 0 36.32 36.5678 36.02 36.23 35258 36.0094 down down correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20241223 0 38.8 39.0711 38.68 39.0711 1864 38.9074 up up correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20241223 0 35.421 35.62 35.33 35.42 18911 34.9885 down down correct
WWJD.US Inspire International ESG ETF 20241223 0 28.94 29.05 28.83 29.04 33000 29.04 up up correct
XAR.US SPDR S&P Aerospace & Defense ETF 20241223 0 166.12 166.82 164.2001 165.73 118469 165.73 down down correct
XBI.US SPDR S&P Biotech ETF 20241223 0 91.28 91.95 90.36 91.89 7620173 91.89 up up correct
XCEM.US Columbia EM Core ex 20241223 0 29.95 30.09 29.79 30.05 285000 30.05 up up correct
XCLR.US Global X S&P 500® Collar 95 20241223 0 33.01 33.23 33.01 33.114 1000 28.0731 up up correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20241223 0 74.63 75.42 74.41 75.34 35319 75.34 up up correct
XHB.US SPDR S&P Homebuilders ETF 20241223 0 105.44 105.87 104.69 105.77 1461294 105.77 up up correct
XHE.US SPDR Series Trust 20241223 0 88.9 89.05 88.14 89.05 14200 89.05 up down incorrect
XHS.US SPDR Series Trust 20241223 0 89.86 90.54 89.86 90.54 1000 90.54 up up correct
XITK.US SPDR Series Trust 20241223 0 177.65 177.65 176.8 177.011 2100 177.011 down up incorrect
XLB.US Materials Select Sector SPDR Fund 20241223 0 85.03 85.17 84.26 85.07 5669580 85.07 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20241223 0 97.93 98.33 97.14 98.24 3768852 98.24 up up correct
XLE.US The Select Sector SPDR Trust 20241223 0 83.31 84.21 82.75 83.93 17222680 83.93 up down incorrect
XLF.US Financial Select Sector SPDR Fund 20241223 0 48.06 48.455 47.87 48.42 43033312 48.42 up up correct
XLG.US Invesco S&P 500 Top 50 ETF 20241223 0 50.63 51.005 50.28 50.99 1473746 50.99 up up correct
XLI.US Industrial Select Sector SPDR Fund 20241223 0 132.99 133.325 132.015 133.12 8022266 133.12 up up correct
XLK.US Technology Select Sector SPDR Fund 20241223 0 236.25 238.17 234.99 238.07 3986660 238.07 up up correct
XLP.US Consumer Staples Select Sector SPDR Fund 20241223 0 79.05 79.23 78.155 78.92 11469080 78.92 down down correct
XLRE.US The Real Estate Select Sector SPDR Fund 20241223 0 40.21 40.6 40.08 40.54 6917309 40.54 up up correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20241223 0 54.032 54.245 53.63 54.2 44500 54.13 up up correct
XLU.US The Select Sector SPDR Trust 20241223 0 75.61 76.12 74.87 76.06 10057200 76.06 up up correct
XLV.US Health Care Select Sector SPDR Fund 20241223 0 137.6 138.945 136.99 138.75 8050472 138.75 up up correct
XLY.US The Select Sector SPDR Trust 20241223 0 228.89 229.4 226.18 229.17 2961256 229.17 up up correct
XME.US SPDR Series Trust 20241223 0 56.63 57.21 56.2 57.1 1298511 57.1 up up correct
XMHQ.US Invesco S&P MidCap Quality ETF 20241223 0 99.44 99.72 98.71 99.54 373100 99.54 up down incorrect
XMLV.US Invesco S&P MidCap Low Volatility ETF 20241223 0 60.55 60.825 60.31 60.825 23116 60.825 up up correct
XMMO.US Invesco S&P MidCap Momentum ETF 20241223 0 124.27 124.42 123.04 124.37 248800 124.37 up up correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20241223 0 55.27 55.41 54.8 55.37 12700 55.37 up up correct
XNTK.US SPDR NYSE Technology ETF 20241223 0 206.22 208.0899 205.5925 207.7197 7166 207.7197 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20241223 0 125.83 127.09 124.52 126.81 2761970 126.81 up down incorrect
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20241223 0 57.42 57.8356 57.3101 57.8356 3622 57.8356 up up correct
XRT.US SPDR S&P Retail ETF 20241223 0 80.39 80.77 79.73 80.14 5330723 80.14 down down correct
XPH.US SPDR Series Trust 20241223 0 43.27 43.49 42.955 43.41 32662 43.41 up up correct
XPND.US First Trust Exchange 20241223 0 30.66 30.99 30.66 30.96 6100 30.96 up down incorrect
XPP.US ProShares Ultra FTSE China 50 20241223 0 18.63 18.795 18.4001 18.7617 17025 18.7617 up up correct
XRLV.US Invesco S&P 500 ex 20241223 0 53.06 53.2108 52.83 53.2108 934 53.0241 up up correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20241223 0 19.41 19.54 19.41 19.5 27600 18.924 up up correct
XSD.US SPDR Series Trust 20241223 0 250.08 254.8199 250.08 254.68 26159 254.68 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20241223 0 47.16 47.16 46.88 47.0885 15995 47.0885 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20241223 0 66.19 66.32 65.6 66.24 284700 66.24 up up correct
XSOE.US WisdomTree Emerging Markets ex 20241223 0 30.96 31.1827 30.92 31.14 113809 31.0097 up up correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20241223 0 54.41 54.5 54.02 54.45 80500 54.45 up up correct
XSW.US SPDR S&P Software & Services ETF 20241223 0 195.18 195.18 191.9 193.25 27000 193.25 down up incorrect
XTL.US SPDR Series Trust 20241223 0 108.66 108.66 107.52 108.17 6400 108.17 down up incorrect
XTN.US SPDR S&P Transportation ETF 20241223 0 85.86 86.37 85.5 86.37 35600 86.37 up up correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20241223 0 22.258 22.258 22.258 22.258 100 21.59
XYLD.US Global X Funds 20241223 0 43.02 43.18 42.88 43.17 437000 41.3301 up down incorrect
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20241223 0 33.17 33.43 33.085 33.43 5300 27.9549 up down incorrect
YANG.US Direxion Shares ETF Trust 20241223 0 69.45 69.98 67.57 67.93 461945 67.93 down down correct
YCL.US ProShares Ultra Yen 20241223 0 20.31 20.38 20.31 20.35 50900 20.35 up up correct
YCS.US ProShares UltraShort Yen 20241223 0 47.42 47.42 47.3145 47.42 5442 47.42
YINN.US Direxion Daily FTSE China Bull 3X Shares 20241223 0 28.2 28.935 27.955 28.78 4350825 28.78 up up correct
YLD.US Principal Exchange 20241223 0 19.34 19.5096 19.22 19.26 136466 18.9038 down down correct
YOLO.US AdvisorShares Trust 20241223 0 2.37 2.438 2.37 2.4 92200 2.4 up up correct
YXI.US ProShares Short FTSE China 50 20241223 0 13.69 13.69 13.5435 13.5547 584 13.5547 down down correct
YYY.US Amplify ETF Trust 20241223 0 11.69 11.74 11.65 11.74 315285 11.3867 up down incorrect
ZHDG.US ZEGA Buy and Hedge ETF 20241223 0 21.02 21.11 21.01 21.11 1100 20.584 up down incorrect
ZIG.US ETF Series Solutions 20241223 0 38.93 39.11 38.674 38.96 3000 38.2419 up up correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20241223 0 70.62 70.65 69.68 69.85 826541 69.0122 down down correct
ZSL.US ProShares Trust II 20241223 0 40.07 40.35 38.5 39.77 166300 39.77 down down correct
ZZZ.US TEST TICKER FOR UTP 20241223 0 28.27 28.27 27.55 27.664 13900 27.2491 down down correct

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