CollectAI

close-nyse_etfs

2025/09/29

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20250929 0 25.11 25.12 25.09 25.11 2200 24.5125
AAAU.US Goldman Sachs Physical Gold ETF 20250929 0 37.74 37.86 37.69 37.81 1894900 37.81 up up correct
ABEQ.US Absolute Core Strategy ETF 20250929 0 35.82 35.83 35.76 35.825 17400 35.6026 up up correct
ACES.US ALPS Clean Energy ETF 20250929 0 32.46 32.5 32.23 32.33 25882 32.2388 down down correct
ACTV.US Two Roads Shared Trust 20250929 0 33.72 33.75 33.72 33.736 700 33.31 up up correct
ACVF.US ETF Opportunities Trust 20250929 0 49.08 49.14 49.05 49.095 9900 49.0261 up up correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20250929 0 18.125 18.18 18.05 18.088 11600 17.9387 down down correct
AFK.US VanEck Vectors Africa Index ETF 20250929 0 24.27 24.47 24.14 24.15 70089 23.902 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20250929 0 38.83 38.83 38.61 38.69 56500 38.5152 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20250929 0 34.24 34.24 34.108 34.2 6100 34.0489 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20250929 0 32.905 32.905 32.658 32.74 6600 32.6801 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20250929 0 100.18 100.33 100.14 100.26 7751896 98.3281 up up correct
AGGY.US WisdomTree Trust 20250929 0 44.15 44.2199 44.14 44.1868 62694 43.3881 up up correct
AGOX.US Adaptive Growth Opportunities ETF 20250929 0 30.46 30.76 30.46 30.565 31600 29.6036 up up correct
AGQ.US ProShares Trust II 20250929 0 76.69 77.71 75.67 76.88 3015200 76.88 up up correct
AGZ.US iShares Agency Bond ETF 20250929 0 110.1 110.22 110.1 110.17 10721 108.1674 up up correct
AHYB.US American Century ETF Trust 20250929 0 46.9 46.945 46.9 46.945 1000 45.5412 up up correct
AIEQ.US AI Powered Equity ETF 20250929 0 44.77 44.8779 44.7242 44.725 3763 44.5354 down down correct
ALTL.US Pacer Funds Trust 20250929 0 42.53 42.54 42.38 42.4122 4364 42.0705 down down correct
AMAX.US Starboard Investment Trust 20250929 0 8.12 8.19 8.09 8.155 41500 7.7973 up up correct
AMLP.US ALPS ETF Trust 20250929 0 47.52 47.52 46.78 46.98 1870656 45.0808 down down correct
AMOM.US QRAFT AI 20250929 0 48.14 48.22 47.93 47.93 5423 47.93 down down correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20250929 0 18.49 18.5344 18.45 18.5344 1346 17.9658 up up correct
AMZA.US InfraCap MLP ETF 20250929 0 41 41 39.77 40.15 51402 38.9356 down down correct
ANEW.US ProShares Trust 20250929 0 51.62 51.62 51.398 51.398 200 51.2968 down down correct
AOA.US iShares Trust 20250929 0 87.83 87.95 87.62 87.88 113537 86.7991 up up correct
AOK.US iShares Core Conservative Allocation ETF 20250929 0 40.08 40.13 40.08 40.11 89738 39.3766 up up correct
AOM.US iShares Core Moderate Allocation ETF 20250929 0 47.38 47.5296 47.38 47.49 70084 46.7016 up up correct
AOR.US iShares Trust 20250929 0 64.28 64.285 64.14 64.23 150226 63.3124 down down correct
ARB.US AltShares Trust 20250929 0 28.98 28.98 28.965 28.98 3500 28.8548
ARGT.US Global X Funds 20250929 0 73.21 73.795 72.46 72.49 423799 71.9399 down down correct
ARKF.US ARK ETF Trust 20250929 0 55.98 57.4 55.98 57.34 406100 57.2899 up up correct
ARKK.US ARK ETF Trust 20250929 0 84.21 86.17 83.8 86.17 12272070 86.17 up up correct
ARKW.US ARK Next Generation Internet ETF 20250929 0 171.41 175.21 171.41 174.76 514679 172.0992 up up correct
ASEA.US Global X Funds 20250929 0 17.2 17.2 17.07 17.13 18665 16.7916 down down correct
ASHR.US DBX ETF Trust 20250929 0 32.76 32.84 32.7387 32.84 7755833 32.085 up up correct
ASHS.US Xtrackers Harvest CSI 500 China 20250929 0 37.35 37.4627 37.35 37.4025 6721 37.4025 up up correct
ATFV.US Alger 35 ETF 20250929 0 35.37 35.74 35.37 35.48 35500 35.4048 up up correct
AUSF.US Global X Funds 20250929 0 46.36 46.36 46.03 46.34 55075 45.6253 down down correct
AVDE.US American Century ETF Trust 20250929 0 78.68 78.695 78.462 78.64 517600 77.7413 down down correct
AVDV.US American Century ETF Trust 20250929 0 88.9 88.97 88.66 88.88 511000 87.5332 down down correct
AVEM.US American Century ETF Trust 20250929 0 75.02 75.063 74.72 74.77 1806800 73.6316 down down correct
AVES.US Avantis® Emerging Markets Value ETF 20250929 0 56.93 57.17 56.86 56.95 21300 55.8723 up up correct
AVIG.US Avantis Core Fixed Income ETF 20250929 0 42.03 42.099 42.03 42.08 134300 41.1701 up up correct
AVIV.US Avantis International Large Cap 20250929 0 67.41 67.41 67.16 67.26 36166 66.2957 down down correct
AVLV.US American Century ETF Trust 20250929 0 72.68 72.68 71.97 72.24 688700 71.9723 down down correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20250929 0 45.57 45.63 45.57 45.59 800 44.779 up up correct
AVRE.US AVRE 20250929 0 44.191 44.26 44.1 44.22 29000 43.6671 up up correct
AVSF.US American Century ETF Trust 20250929 0 47.15 47.21 47.15 47.185 35000 46.1625 up up correct
AVUS.US American Century ETF Trust 20250929 0 108.76 108.76 108.211 108.49 271800 108.1754 down down correct
AVUV.US American Century ETF Trust 20250929 0 101 101 99.385 99.8 561400 99.438 down down correct
AWAY.US ETFMG Travel Tech ETF 20250929 0 22.49 22.49 22.316 22.44 8800 22.44 down down correct
BAB.US Invesco Exchange 20250929 0 27.22 27.2799 27.08 27.24 98702 26.794 up up correct
BAR.US GraniteShares Gold Trust 20250929 0 37.68 37.785 37.635 37.75 640200 37.75 up up correct
BATT.US Amplify ETF Trust 20250929 0 12.64 12.82 12.62 12.73 98914 12.4995 up up correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20250929 0 27 27.1 26.57 27.0583 20540 26.6093 up up correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20250929 0 104.67 104.67 103.74 103.97 9161 103.5046 down down correct
BBP.US ETFis Series Trust I 20250929 0 68.69 69.58 68.69 69.3301 1875 69.3301 up up correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20250929 0 74.66 74.66 74.05 74.1603 4473 73.8607 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20250929 0 34.41 34.465 34.35 34.39 81130 29.3691 down down correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20250929 0 21.53 21.6 21.52 21.54 1000100 18.5099 up up correct
BCIM.US abrdn ETFs 20250929 0 21.595 21.65 21.595 21.6396 3420 20.8535 up up correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20250929 0 25.87 25.87 25.385 25.5285 1631 23.5591 down down correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20250929 0 17.15 17.179 17.07 17.104 1385 16.3076 down down correct
BDRY.US ETF Managers Group Commodity Trust I 20250929 0 7.9 7.945 7.74 7.77 275918 7.77 down down correct
BEDZ.US AdvisorShares Hotel ETF 20250929 0 33.96 34.04 33.96 34.04 400 33.2857 up up correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20250929 0 3.63 3.63 3.475 3.58 24930 71.6 down down correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20250929 0 24.65 24.767 24.54 24.75 7700 23.6731 up up correct
BFOR.US Barron's 400 ETF 20250929 0 81.89 81.89 81.19 81.2067 2648 80.7262 down down correct
BIBL.US Northern Lights Fund Trust IV 20250929 0 44.3 44.3 44.04 44.18 11875 44.086 down down correct
BIGY.US ETF Series Solutions 20250929 0 52.41 52.42 52.201 52.212 9800 49.1449 down up incorrect
BIL.US SPDR Bloomberg Barclays 1 20250929 0 91.74 91.75 91.74 91.75 6928500 89.9855 up down incorrect
BILS.US SPDR Series Trust 20250929 0 99.5 99.51 99.5 99.5 469100 97.642
BITO.US ProShares Bitcoin Strategy ETF 20250929 0 19.295 19.7 19.27 19.7 15017600 16.0567 up down incorrect
BITQ.US Exchange Traded Concepts Trust 20250929 0 23.94 25.14 23.92 25.12 143500 25.12 up down incorrect
BIV.US Vanguard Intermediate 20250929 0 78 78.14 78 78.1 1223458 76.5232 up down incorrect
BIZD.US VanEck Vectors BDC Income ETF 20250929 0 15.04 15.075 14.83 14.96 3049575 14.1554 down up incorrect
BKAG.US BNY Mellon Core Bond ETF 20250929 0 42.57 42.62 42.551 42.62 103800 41.7497 up up correct
BKEM.US BNY Mellon ETF Trust 20250929 0 72.65 73.34 72.65 73.06 1900 72.1834 up up correct
BKF.US iShares MSCI BRIC ETF 20250929 0 45.17 45.195 45.13 45.16 3497 44.6634 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20250929 0 48.69 48.74 48.66 48.74 27800 47.0351 up up correct
BKIE.US BNY Mellon International Equity ETF 20250929 0 89.2 89.32 88.94 89.16 23500 87.6569 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20250929 0 128.06 128.1665 127.55 127.85 85283 127.1488 down down correct
BKLN.US Invesco Exchange 20250929 0 20.91 20.92 20.9 20.91 4799982 20.3647
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20250929 0 109.15 109.15 108.1873 108.4284 9178 107.6294 down down correct
BKSE.US BNY Mellon ETF Trust 20250929 0 110.74 110.74 109.61 109.98 800 109.1602 down down correct
BKUI.US BNY Mellon ETF Trust 20250929 0 49.93 49.93 49.92 49.93 14100 48.8689
BLES.US Northern Lights Fund Trust IV 20250929 0 42.36 42.385 42.231 42.32 13478 42.1056 down up incorrect
BLOK.US Amplify Transformational Data Sharing ETF 20250929 0 65.27 67.265 65.27 66.99 493395 66.5239 up down incorrect
BLV.US Vanguard Long 20250929 0 70.84 71.1 70.8 71.01 554453 69.4051 up down incorrect
BMED.US BlackRock Future Health ETF 20250929 0 26.238 26.238 26.2 26.226 400 26.226 down up incorrect
BNDC.US FlexShares Core Select Bond Fund 20250929 0 22.4914 22.52 22.48 22.52 10102 22.0511 up down incorrect
BNDD.US BNDD 20250929 0 100.578 100.578 100.578 100.578 100 99.0794
BNKD.US MicroSectors U.S. Big Banks Index 20250929 0 13.227 13.227 13.227 13.227 20 66.135
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20250929 0 29.04 29.23 28.434 29.04 9800 29.04
BNO.US United States Brent Oil Fund LP 20250929 0 30.69 30.7218 30.29 30.34 600264 30.34 down down correct
BOAT.US SonicShares Global Shipping ETF 20250929 0 31.78 31.81 31.15 31.309 16000 30.4922 down down correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20250929 0 27.39 29.41 27.39 28.84 6423100 28.84 up up correct
BOND.US PIMCO Active Bond Exchange 20250929 0 93.3 93.4441 93.2501 93.39 237993 91.0172 up up correct
BOUT.US Innovator ETFs Trust 20250929 0 39.185 39.185 38.9523 38.9523 1661 38.8205 down down correct
BRF.US VanEck Vectors ETF Trust 20250929 0 16.42 16.435 16.3234 16.373 2619 15.487 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20250929 0 74.866 74.88 73.69 73.73 25181 72.6735 down down correct
BSV.US Vanguard Short 20250929 0 78.86 78.91 78.8455 78.89 1529614 77.3623 up up correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20250929 0 15.73 15.83 15.6815 15.77 248203 15.3828 up up correct
BUL.US Pacer US Cash Cows Growth ETF 20250929 0 53.78 53.79 53.075 53.242 7600 53.1554 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20250929 0 253.68 264.23 253.68 257.16 972000 25.716 up up correct
BUZZ.US VanEck Vectors ETF Trust 20250929 0 35.99 36.25 35.94 36.13 72500 36.13 up up correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20250929 0 22.92 22.98 22.9019 22.965 153504 22.7078 up up correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20250929 0 27.72 27.79 27.701 27.78 42045 27.5049 up up correct
BYLD.US iShares Yield Optimized Bond ETF 20250929 0 22.91 22.98 22.9 22.9 52735 22.3026 down down correct
BZQ.US ProShares Trust 20250929 0 8.9 8.9683 8.82 8.9486 2072 17.5649 up up correct
CANE.US Teucrium Sugar 20250929 0 10.415 10.53 10.406 10.47 52192 10.47 up up correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20250929 0 32.47 32.51 32.4 32.477 18977 32.2136 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20250929 0 22.42 22.42 22.325 22.325 1506 22.1472 down down correct
CBSE.US Listed Funds Trust 20250929 0 41.334 41.34 41.334 41.34 400 41.1989 up up correct
CCOR.US Core Alternative ETF 20250929 0 26.06 26.12 26.06 26.1114 2934 26.052 up up correct
CEF.US Sprott Physical Gold and Silver Trust 20250929 0 36.46 36.64 36.39 36.54 664500 36.54 up down incorrect
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20250929 0 19.57 19.61 19.57 19.605 1600 18.4538 up down incorrect
CEW.US WisdomTree Emerging Currency Strategy Fund 20250929 0 18.86 18.87 18.815 18.87 2531 18.4154 up down incorrect
CGW.US Invesco Exchange 20250929 0 63.45 63.6 63.32 63.6 13700 62.6077 up up correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20250929 0 20.45 20.52 20.43 20.52 233853 20.3687 up up correct
CHGX.US ETF Series Solutions 20250929 0 27.33 27.33 27.2201 27.2503 12583 27.0061 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20250929 0 23.92 24.02 23.83 23.93 63300 23.72 up down incorrect
CLSM.US Cabana Target Leading Sector Moderate ETF 20250929 0 183.68 183.84 183.2 183.5024 15431 22.7352 down down correct
CMBS.US iShares Trust 20250929 0 49.15 49.15 48.87 48.96 26393 48.1053 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20250929 0 52.58 52.75 52.58 52.68 41393 46.6095 up up correct
CMF.US iShares Trust 20250929 0 56.88 56.975 56.87 56.94 235465 56.1118 up up correct
CNBS.US Amplify ETF Trust 20250929 0 30.06 31.945 28.44 31.945 27600 31.945 up up correct
CNRG.US SPDR Kensho Clean Power ETF 20250929 0 84 84.37 83.73 83.73 6100 83.0984 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20250929 0 43.93 44 43.72 44 29949 43.92 up up correct
COM.US Direxion Shares ETF Trust 20250929 0 28.78 28.84 28.73 28.75 26007 28.6376 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20250929 0 21.74 21.8335 21.74 21.7981 36446 20.0369 up up correct
COPX.US Global X Copper Miners ETF 20250929 0 58.39 59.86 58.35 59.23 4713029 57.873 up up correct
CORN.US Teucrium Commodity Trust 20250929 0 17.57 17.66 17.54 17.63 46800 17.63 up up correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20250929 0 98.53 98.72 98.53 98.66 60349 96.3727 up up correct
CPER.US United States Copper Index Fund LP 20250929 0 29.76 30.34 29.72 30.29 954700 30.29 up up correct
CQQQ.US Invesco China Technology ETF 20250929 0 58.4 58.55 58.13 58.2 1406400 56.9426 down down correct
CRAK.US VanEck Vectors ETF Trust 20250929 0 37.66 37.66 37.14 37.53 12768 36.7876 down down correct
CRBN.US iShares Trust 20250929 0 225.86 226.397 225.6996 225.92 6213 222.6256 up up correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20250929 0 20.77 22.1 20.77 22.04 67100 21.898 up up correct
CSD.US Invesco S&P Spin 20250929 0 92.18 92.18 92.1709 92.1709 490 92.0269 down down correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20250929 0 30.76 30.89 30.53 30.667 3300 30.1252 down down correct
CURE.US Direxion Shares ETF Trust 20250929 0 77.72 78.02 76.01 77.83 145703 77.6298 up up correct
CUT.US Invesco MSCI Global Timber ETF 20250929 0 29.35 29.4182 29.28 29.3972 2451 28.6772 up up correct
CVY.US Invesco Zacks Multi 20250929 0 26.9 26.9 26.71 26.82 3163 26.542 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20250929 0 89.96 90.5401 89.9 90.47 535242 89.7426 up up correct
CWEB.US Direxion Shares ETF Trust 20250929 0 57.68 58.21 57.1 57.43 250161 55.9085 down down correct
CWI.US SPDR MSCI ACWI ex 20250929 0 34.66 34.77 34.66 34.72 420734 34.1035 up up correct
CWS.US AdvisorShares Focused Equity ETF 20250929 0 68.73 68.73 68.135 68.19 6474 67.9847 down down correct
CZA.US Invesco Zacks Mid 20250929 0 108.84 109.2049 108.84 109.2049 648 107.5375 up up correct
DAT.US ProShares Big Data Refiners ETF 20250929 0 48.4 48.774 48.4 48.774 600 48.774 up up correct
DBA.US Invesco DB Multi 20250929 0 26.97 27.043 26.88 26.91 215071 25.9733 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20250929 0 39.3 39.33 39.255 39.2853 9509 38.5356 down down correct
DBB.US Invesco DB Multi 20250929 0 20.44 20.63 20.395 20.57 95273 20.0249 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20250929 0 22.67 22.695 22.59 22.62 192203 21.8835 down down correct
DBE.US Invesco DB Energy Fund 20250929 0 19.28 19.319 19.105 19.146 10411 18.4262 down down correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20250929 0 46.23 46.345 46.2201 46.27 302512 45.0822 up up correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20250929 0 30.86 30.87 30.24 30.55 7400 30.1439 down down correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20250929 0 45.56 45.8746 45.56 45.77 36422 45.0475 up up correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20250929 0 52.8 52.9027 52.8 52.9027 2640 52.1854 up up correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20250929 0 85.09 86 85.09 85.78 3300 85.7597 up up correct
DBMF.US iM DBi Managed Futures Strategy ETF 20250929 0 27.29 27.335 27.235 27.28 364700 26.1918 down down correct
DBO.US Invesco DB Oil Fund 20250929 0 13.76 13.78 13.55 13.58 375068 13.1132 down down correct
DBP.US Invesco DB Precious Metals Fund 20250929 0 88.43 88.6839 88.27 88.497 9196 86.3821 up up correct
DDM.US ProShares Ultra Dow30 20250929 0 107.27 107.27 106.18 106.96 161066 53.3517 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20250929 0 21.35 21.36 21.34 21.355 373100 21.0025 up up correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20250929 0 34.4 34.4 34.334 34.334 421 34.0572 down down correct
DEEP.US Roundhill Acquirers Deep Value ETF 20250929 0 36.482 36.482 36.39 36.3928 912 36.0676 down down correct
DEM.US WisdomTree Trust 20250929 0 46.11 46.11 45.8602 45.93 276374 45.4579 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20250929 0 34.07 34.07 33.565 33.65 140578 33.3259 down up incorrect
DEUS.US Xtrackers Russell US Multifactor ETF 20250929 0 58.16 58.16 57.7718 57.9279 4913 57.6651 down up incorrect
DEW.US WisdomTree Global High Dividend Fund 20250929 0 60.06 60.06 59.81 59.8914 3768 59.3632 down up incorrect
DFAC.US Dimensional U.S. Core Equity 2 ETF 20250929 0 38.57 38.57 38.38 38.49 1741100 38.4018 down up incorrect
DFAE.US Dimensional ETF Trust 20250929 0 31.41 31.52 31.39 31.42 601100 31.2189 up down incorrect
DFAI.US Dimensional International Core Equity Market ETF 20250929 0 36.21 36.23 36.135 36.19 1150281 35.9496 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20250929 0 68.715 68.92 68.11 68.31 464200 68.1173 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20250929 0 58.87 58.87 57.97 58.19 270300 57.958 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20250929 0 45.68 45.71 45.5 45.62 569229 45.5031 down down correct
DFCF.US Dimensional ETF Trust 20250929 0 42.73 42.8 42.719 42.76 681700 42.0138 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20250929 0 70.03 70.03 69.82 69.9139 7090 69.0451 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20250929 0 67.95 68.2 64.1 65.04 284460 59.0117 down up incorrect
DFIP.US Dimensional ETF Trust 20250929 0 42.22 42.25 42.2 42.23 72300 41.6184 up down incorrect
DFIV.US DFIV 20250929 0 46.15 46.23 46.004 46.1 1039400 45.7542 down up incorrect
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20250929 0 95.58 95.6387 95.5076 95.6279 4795 94.28 up up correct
DFNM.US Dimensional ETF Trust 20250929 0 47.94 47.98 47.93 47.97 125400 47.3902 up up correct
DFSD.US Dimensional ETF Trust 20250929 0 48.14 48.2 48.14 48.17 556500 47.3954 up up correct
DFUS.US Dimensional U.S. Equity ETF 20250929 0 72.32 72.39 72.05 72.24 247100 72.0869 down down correct
DGP.US DB Gold Double Long ETN 20250929 0 129.9 130.99 129.4229 130.585 7811 130.585 up up correct
DGRO.US iShares Core Dividend Growth ETF 20250929 0 67.93 67.93 67.5 67.72 2403827 67.2901 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20250929 0 56.99 57.24 56.78 56.9 138339 56.3288 down down correct
DGT.US SPDR Series Trust 20250929 0 161.58 161.58 160.9287 161.2175 9177 158.8668 down down correct
DGZ.US DB Gold Short ETN 20250929 0 5.95 6.08 5.95 5.985 3271 5.985 up down incorrect
DHS.US WisdomTree U.S. High Dividend Fund 20250929 0 100.72 100.72 99.7701 100.2 26808 98.9085 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20250929 0 463.76 463.775 461.31 463.04 3752701 460.5588 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20250929 0 18.43 18.49 18.43 18.48 58791 18.0328 up up correct
DIG.US ProShares Ultra Oil & Gas 20250929 0 38.29 38.29 36.87 37.25 37248 37.0132 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20250929 0 76.96 77.01 76.825 77.01 10351 76.6071 up up correct
DIV.US Global X SuperDividend U.S. ETF 20250929 0 17.72 17.73 17.52 17.58 189553 16.9755 down down correct
DIVO.US Amplify ETF Trust 20250929 0 44.6 44.63 44.33 44.49 481100 43.7497 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20250929 0 30.85 30.85 30.72 30.72 4100 30.3061 down down correct
DIVZ.US Listed Funds Trust 20250929 0 36.165 36.31 36.165 36.298 22000 35.884 up up correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20250929 0 54.82 54.82 54.5101 54.64 18316 54.2724 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20250929 0 35.43 35.52 35.384 35.4421 17227 35.4421 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20250929 0 86.94 86.94 86.425 86.73 140641 86.1053 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20250929 0 79.08 79.25 78.76 79.1 41054 78.2932 up up correct
DMCY.US The Advisors Inner Circle Fund III 20250929 0 29.91 29.92 29.815 29.815 1300 29.3298 down down correct
DNL.US WisdomTree Global ex 20250929 0 40.24 40.315 40.16 40.16 22423 39.9339 down down correct
DOG.US ProShares Short Dow30 20250929 0 24.33 24.4599 24.328 24.37 1300794 24.1027 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20250929 0 61.93 62 61.74 61.8897 13605 61.5334 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20250929 0 52.57 52.57 51.93 52.11 141800 51.6508 down down correct
DOO.US WisdomTree International Dividend ex 20250929 0 60.77 60.77 59.93 60.55 119400 60.2631 down down correct
DPST.US Direxion Shares ETF Trust 20250929 0 105.7 105.94 99.365 101.58 942674 101.0181 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20250929 0 8.05 8.47 8.05 8.39 4777200 8.3617 up up correct
DRN.US Direxion Shares ETF Trust 20250929 0 9.69 9.7401 9.53 9.69 543623 9.6328
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20250929 0 23.97 24.3 23.84 24 84399 23.9131 up up correct
DSCF.US Discipline Fund ETF 20250929 0 23.965 24 23.93 23.9741 11151 23.6775 up up correct
DSI.US iShares MSCI KLD 400 Social ETF 20250929 0 125.24 125.71 124.9577 125.28 57527 124.9303 up up correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20250929 0 57.82 57.82 57.5095 57.63 53508 57.4443 down down correct
DSTX.US ETF Series Solutions 20250929 0 30.1 30.1 30.1 30.1 100 29.6621
DTD.US WisdomTree U.S. Total Dividend Fund 20250929 0 84.06 84.06 83.5446 83.73 22249 83.1114 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20250929 0 51.17 51.2501 51.1611 51.169 1910 51.15 down down correct
DTH.US WisdomTree International High Dividend Fund 20250929 0 49.11 49.11 48.9115 48.98 28152 48.5763 down down correct
DUG.US ProShares UltraShort Oil & Gas 20250929 0 31.78 32.92 31.78 32.61 116664 32.2962 up down incorrect
DUSL.US Direxion Shares ETF Trust 20250929 0 75.32 75.32 73.375 73.94 8969 66.4279 down up incorrect
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20250929 0 10.84 11.24 10.77 11.15 834662 110.4415 up up correct
DVYE.US iShares Inc. 20250929 0 29.6 29.66 29.5604 29.59 119329 29.1913 down down correct
DWM.US WisdomTree International Equity Fund 20250929 0 65.89 65.915 65.7818 65.8723 13436 65.4313 down down correct
DWMF.US WisdomTree International Multifactor Fund 20250929 0 31.75 31.81 31.7154 31.7451 3637 31.5656 down down correct
DWX.US SPDR S&P International Dividend ETF 20250929 0 42.6 42.65 42.575 42.61 11501 41.9686 up up correct
DXD.US ProShares Trust 20250929 0 21.99 22.23 21.99 22.06 1403392 21.8195 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20250929 0 129.05 129.18 128.75 128.98 243300 128.6346 down down correct
DYLD.US Two Roads Shared Trust 20250929 0 22.7 22.74 22.7 22.71 19400 22.2655 up up correct
DYNF.US BlackRock ETF Trust 20250929 0 59.18 59.23 58.875 59.03 3180700 58.8976 down down correct
DZZ.US DB Gold Double Short ETN 20250929 0 1.57 1.58 1.48 1.52 8800 1.52 down down correct
EAGG.US iShares Trust 20250929 0 47.97 48.06 47.97 48.03 267589 47.0974 up up correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20250929 0 29.11 29.195 29.092 29.174 14300 29.174 up down incorrect
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20250929 0 34.5 34.545 34.46 34.545 8407 33.6579 up down incorrect
EATZ.US AdvisorShares Restaurant ETF 20250929 0 27.54 27.601 27.54 27.601 700 27.4682 up up correct
EBLU.US Ecofin Global Water ESG Fund 20250929 0 52.74 52.75 52.6219 52.739 3766 51.4637 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20250929 0 21.36 21.37 21.34 21.35 228689 20.758 down down correct
ECLN.US First Trust EIP Carbon Impact ETF 20250929 0 33.33 33.33 33.0295 33.2424 1940 33.0497 down down correct
ECNS.US iShares Trust 20250929 0 38.91 39.01 38.77 38.88 44700 37.2482 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20250929 0 26.55 26.55 26.45 26.47 4400 25.9918 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20250929 0 50.51 50.999 50.28 50.43 64821 50.3361 down down correct
EDIV.US SPDR Index Shares Funds 20250929 0 38.88 38.88 38.615 38.81 105989 38.5594 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20250929 0 23.11 23.1144 23.11 23.1144 515 22.9201 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20250929 0 39.76 39.76 39.5801 39.7137 4719 39.552 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20250929 0 68.48 69.01 68.4684 68.88 1222923 67.2439 up up correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20250929 0 40.5 40.79 40.14 40.57 54200 40.3539 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20250929 0 26.71 26.72 26.49 26.51 38131 26.4156 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20250929 0 53.24 53.39 53.12 53.19 26754740 52.4396 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20250929 0 17.84 17.84 17.81 17.81 8100 17.7063 down down correct
EEMS.US iShares MSCI Emerging Markets Small 20250929 0 67.52 67.7 67.4301 67.5109 31168 65.8575 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20250929 0 41.5139 41.675 41.5 41.6046 3453 40.7704 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20250929 0 56.48 56.48 55.58 55.77 36581 55.5777 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20250929 0 76.13 76.39 76.0762 76.0762 82786 75.5775 down down correct
EEV.US ProShares Trust 20250929 0 10.28 10.34 10.28 10.3065 3393 20.3205 up up correct
EFA.US iShares MSCI EAFE ETF 20250929 0 92.92 93.06 92.765 92.99 13807070 91.335 up up correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20250929 0 49.01 49.031 48.9299 48.9991 6948 48.0916 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20250929 0 63.32 63.445 63.12 63.26 77100 63.0893 down down correct
EFO.US ProShares Ultra MSCI EAFE 20250929 0 58.67 59.098 58.67 58.9759 4762 58.6402 up up correct
EFU.US ProShares UltraShort MSCI EAFE 20250929 0 9.965 9.965 9.965 9.965 112 9.8388
EFZ.US ProShares Short MSCI EAFE 20250929 0 13.33 13.3979 13.295 13.3189 5283 13.1637 down down correct
EIDO.US iShares MSCI Indonesia ETF 20250929 0 17.65 17.72 17.65 17.69 306510 17.5202 up up correct
EINC.US VanEck Vectors Energy Income ETF 20250929 0 98.84 99.09 98.61 99.09 3700 96.8503 up up correct
EIRL.US iShares Trust 20250929 0 66.78 66.86 66.59 66.7253 3842 66.0592 down down correct
EIS.US iShares MSCI Israel ETF 20250929 0 97.42 98.3426 97.17 98.08 224837 97.1051 up up correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20250929 0 33.16 33.23 33.11 33.171 19100 33.171 up up correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20250929 0 28.98 28.98 28.8647 28.8949 1275 28.8949 down down correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20250929 0 28.63 28.8099 28.63 28.68 11542 27.9777 up up correct
EMBD.US Global X Emerging Markets Bond ETF 20250929 0 23.92 23.92 23.78 23.78 11000 23.12 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20250929 0 25.27 25.28 25.24 25.24 15800 24.4384 down down correct
EMLC.US VanEck Vectors ETF Trust 20250929 0 25.51 25.525 25.49 25.51 1446236 24.7683
EMLP.US First Trust North American Energy Infrastructure Fund 20250929 0 38.32 38.32 37.99 38.23 190737 37.9391 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20250929 0 30.59 30.6199 30.5116 30.56 8604 30.3149 down down correct
EMNT.US EMNT 20250929 0 98.85 98.85 98.815 98.84 5900 96.9167 down down correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20250929 0 46.59 46.81 46.53 46.63 120900 45.2362 up up correct
EMSG.US DBX ETF Trust 20250929 0 34.49 34.49 34.385 34.385 288 33.9648 down down correct
EMTY.US ProShares Trust 20250929 0 11.6 11.706 11.5646 11.5646 2149 11.4474 down down correct
ENFR.US Alerian Energy Infrastructure ETF 20250929 0 32.71 32.71 32.2019 32.38 57464 31.6253 down down correct
EOCT.US Innovator ETFs Trust 20250929 0 30.826 30.9 30.78 30.78 76600 30.78 down down correct
EPHE.US iShares MSCI Philippines ETF 20250929 0 25.02 25.14 25.02 25.04 44921 24.8403 up up correct
EPI.US WisdomTree India Earnings Fund 20250929 0 44.2 44.31 44.175 44.19 669654 44.19 down down correct
EPOL.US iShares Trust 20250929 0 32.19 32.24 32 32.11 517600 31.0644 down up incorrect
EPP.US iShares MSCI Pacific ex Japan ETF 20250929 0 51.4 51.545 51.36 51.52 154125 50.465 up down incorrect
EPS.US WisdomTree U.S. Earnings 500 Fund 20250929 0 68.92 68.92 68.5649 68.74 38078 68.5058 down up incorrect
EPU.US iShares MSCI Peru ETF 20250929 0 60.52 60.9699 60.45 60.8036 13378 60.5542 up down incorrect
EPV.US ProShares UltraShort FTSE Europe 20250929 0 24.82 24.95 24.82 24.8798 13739 24.5311 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20250929 0 52.1 52.1 51.7404 51.872 12833 51.6305 down down correct
EQL.US ALPS Equal Sector Weight ETF 20250929 0 46.03 46.03 45.7401 45.8647 39223 45.6317 down down correct
EQWL.US Invesco Exchange 20250929 0 114.48 114.5758 114.0934 114.47 51082 113.9706 down up incorrect
ERTH.US Invesco Exchange 20250929 0 47.34 47.36 47.28 47.31 1900 47.0995 down down correct
ERX.US Direxion Shares ETF Trust 20250929 0 59.11 59.11 56.98 57.6 463400 57.3225 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20250929 0 19.3 20.01 19.3 19.81 254629 19.7332 up up correct
ESBA.US Empire State Realty OP L.P 20250929 0 8.03 8.3 7.3 7.51 6900 7.4717 down down correct
ESGA.US American Century Sustainable Equity ETF 20250929 0 76.74 77.19 76.74 76.9051 2416 76.7693 up up correct
ESGB.US IndexIQ Active ETF Trust 20250929 0 21.4 21.4275 21.4 21.42 4893 20.856 up up correct
ESGN.US Columbia ETF Trust I 20250929 0 37.41 37.86 37.26 37.3004 5976 37.3004 down down correct
ESGS.US Columbia ETF Trust I 20250929 0 46.66 46.75 46.57 46.7022 12755 46.4428 up up correct
ESGY.US American Century Sustainable Growth ETF 20250929 0 64.8012 64.8012 64.8012 64.8012 0 64.7819
ETHO.US Etho Climate Leadership U.S. ETF 20250929 0 63.58 63.69 63.18 63.5302 6355 62.9989 down down correct
EUDG.US WisdomTree Trust 20250929 0 34.78 34.85 34.769 34.8277 3926 34.6459 up up correct
EUM.US ProShares Short MSCI Emerging Markets 20250929 0 20.91 20.99 20.91 20.9455 10917 20.7441 up up correct
EUO.US ProShares Trust II 20250929 0 28.08 28.12 27.99 28.09 49829 28.09 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20250929 0 35.45 35.7 35.33 35.47 5800 35.3419 up down incorrect
EUSA.US iShares MSCI USA Equal Weighted ETF 20250929 0 103.19 103.19 102.6 102.92 36159 102.3699 down up incorrect
EUSB.US iShares Trust 20250929 0 43.91 43.96 43.905 43.935 20700 43.0886 up down incorrect
EUSC.US WisdomTree Trust 20250929 0 48.69 48.7 48.57 48.6204 11145 48.6204 down up incorrect
EVNT.US EVNT 20250929 0 12.03 12.03 11.78 11.79 3300 11.2491 down up incorrect
EVX.US VanEck Vectors ETF Trust 20250929 0 38.56 38.6088 38.372 38.6088 3888 38.5376 up down incorrect
EWA.US iShares MSCI Australia ETF 20250929 0 26.86 27 26.86 26.98 4988397 26.5266 up up correct
EWC.US iShares MSCI Canada ETF 20250929 0 50.27 50.49 50.27 50.46 1888600 50.0146 up down incorrect
EWD.US iShares MSCI Sweden ETF 20250929 0 47.25 47.31 47.09 47.22 35687 46.6421 down up incorrect
EWG.US iShares MSCI Germany ETF 20250929 0 41.23 41.36 41.2 41.31 2822900 41.31 up up correct
EWH.US iShares Inc. 20250929 0 21.54 21.58 21.495 21.5 2676010 20.8312 down down correct
EWI.US iShares MSCI Italy ETF 20250929 0 51.59 51.61 51.405 51.5 176134 50.8348 down down correct
EWJ.US iShares MSCI Japan ETF 20250929 0 80.54 80.7199 80.38 80.51 5053588 77.6059 down down correct
EWK.US iShares MSCI Belgium ETF 20250929 0 22.86 23.07 22.86 22.98 18115 22.8276 up up correct
EWL.US iShares MSCI Switzerland ETF 20250929 0 54.35 54.59 54.29 54.57 652000 54.57 up up correct
EWM.US iShares MSCI Malaysia ETF 20250929 0 25.71 25.78 25.71 25.78 99900 25.3756 up up correct
EWN.US iShares MSCI Netherlands ETF 20250929 0 57.53 57.85 57.53 57.67 8105 55.5491 up up correct
EWO.US iShares MSCI Austria ETF 20250929 0 31 31.14 30.9255 30.98 9235 30.98 down down correct
EWP.US iShares MSCI Spain ETF 20250929 0 49.09 49.14 48.83 48.92 155829 48.2497 down up incorrect
EWQ.US iShares MSCI France ETF 20250929 0 43.84 43.855 43.69 43.78 165034 43.5591 down up incorrect
EWS.US iShares MSCI Singapore ETF 20250929 0 28.43 28.43 28.21 28.29 316258 27.6085 down down correct
EWT.US iShares MSCI Taiwan ETF 20250929 0 63.2 63.52 62.99 63.08 3292126 60.3092 down down correct
EWU.US iShares MSCI United Kingdom ETF 20250929 0 41.69 41.73 41.51 41.63 2436497 40.8412 down down correct
EWV.US ProShares UltraShort MSCI Japan 20250929 0 27.55 27.6164 27.545 27.545 926 27.2538 down down correct
EWW.US iShares MSCI Mexico ETF 20250929 0 67.27 67.91 67.26 67.46 1046800 66.1897 up up correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20250929 0 66.98 67.03 66.76 66.86 21200 65.5671 down down correct
EWY.US iShares MSCI South Korea ETF 20250929 0 80.17 80.455 80.135 80.24 3738641 78.4774 up up correct
EWZ.US iShares MSCI Brazil ETF 20250929 0 31.13 31.255 30.97 30.99 24350150 29.9409 down down correct
EXI.US iShares Global Industrials ETF 20250929 0 172.44 172.44 171.45 171.99 18191 171.0434 down down correct
EZA.US iShares MSCI South Africa ETF 20250929 0 63.7 63.71 63.3 63.42 149423 60.1301 down down correct
EZJ.US ProShares Ultra MSCI Japan 20250929 0 48.88 49.41 48.88 49.1835 2466 48.9112 up up correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20250929 0 66.38 66.38 65.5301 65.87 29627 65.6144 down down correct
FAN.US First Trust Global Wind Energy ETF 20250929 0 19.06 19.19 19.06 19.19 14964 19.1384 up up correct
FAS.US Direxion Shares ETF Trust 20250929 0 180 180.915 177 180.55 285889 167.0707 up up correct
FAZ.US Direxion Shares ETF Trust 20250929 0 40.15 40.75 39.85 39.97 440600 39.7953 down down correct
FBND.US Fidelity Total Bond ETF 20250929 0 46.18 46.28 46.1501 46.26 2048116 45.3605 up up correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20250929 0 176.27 177.22 175.01 176.8268 19073 176.8268 up up correct
FCG.US First Trust Natural Gas ETF 20250929 0 24.16 24.16 23.61 23.67 487900 23.509 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20250929 0 71.64 71.91 71.225 71.36 87378 71.2065 down down correct
FCOR.US Fidelity Merrimack Street Trust 20250929 0 48 48.07 47.91 47.91 93361 47.0214 down down correct
FDD.US First Trust Exchange 20250929 0 16.06 16.13 16.04 16.06 1132040 15.9126
FDHY.US Fidelity High Yield Factor ETF 20250929 0 49.19 49.3593 49.19 49.35 39491 48.0464 up up correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20250929 0 103.59 103.66 102.94 103.63 68858 103.4449 up up correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20250929 0 43.34 43.34 42.87 43.07 1394083 42.5424 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20250929 0 65.75 65.75 65.37 65.57 95009 65.3533 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20250929 0 76.9 76.9 75.6113 75.681 5083 75.3325 down up incorrect
FDMO.US Fidelity Momentum Factor ETF 20250929 0 82.89 83.26 82.78 82.89 20666 82.7408
FDN.US First Trust Exchange 20250929 0 283.51 285.33 282.85 283.62 289600 283.62 up down incorrect
FDRR.US Fidelity Dividend ETF for Rising Rates 20250929 0 58.58 58.74 58.12 58.3842 15199 58.0676 down up incorrect
FDVV.US Fidelity High Dividend ETF 20250929 0 55.78 55.78 55.4275 55.53 721788 55.1437 down up incorrect
FDWM.US Fidelity Covington Trust 20250929 0 25.74 25.74 25.6398 25.668 541 25.668 down up incorrect
FEDM.US FEDM 20250929 0 56.95 56.96 56.921 56.921 24900 56.3991 down down correct
FEIG.US FEIG 20250929 0 41.77 41.781 41.77 41.781 41600 40.8282 up up correct
FENY.US Fidelity MSCI Energy Index ETF 20250929 0 25.33 25.33 24.86 24.98 2558070 24.7906 down down correct
FEU.US SPDR STOXX Europe 50 ETF 20250929 0 820 820 800 800 150 799.4183 down down correct
FEUS.US FEUS 20250929 0 72.43 72.43 72.42 72.426 3500 72.2108 down up incorrect
FEZ.US SPDR EURO STOXX 50 ETF 20250929 0 61.61 61.8 61.57 61.74 1200939 61.2489 up down incorrect
FFIU.US Fieldstone UVA Unconstrained Medium 20250929 0 22.21 22.5 21.98 22.137 30500 21.9209 down up incorrect
FFND.US Northern Lights Fund Trust II 20250929 0 29.92 29.93 29.84 29.914 4700 29.7234 down up incorrect
FFTY.US Innovator ETFs Trust 20250929 0 37.46 37.73 37.31 37.46 122221 36.9666
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20250929 0 28.79 28.79 28.65 28.717 252876 28.1176 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20250929 0 65.29 65.45 64.92 65.43 117892 65.1891 up up correct
FIDI.US Fidelity International High Dividend ETF 20250929 0 24.34 24.42 24.33 24.3616 35996 24.1229 up up correct
FIDU.US Fidelity Covington Trust 20250929 0 81.56 81.56 81 81.17 32452 81.0287 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20250929 0 2.69 2.79 2.65 2.72 19600 2.72 up up correct
FIGB.US Fidelity Investment Grade Bond ETF 20250929 0 43.65 43.65 43.393 43.44 57700 42.7112 down down correct
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20250929 0 26.05 26.075 26.05 26.065 29700 25.5168 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20250929 0 85.51 85.6 84.842 84.842 4700 84.8034 down down correct
FIVA.US Fidelity International Value Factor ETF 20250929 0 31.27 31.3096 31.19 31.2 29708 31.0687 down down correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20250929 0 61.8 61.8323 61.305 61.32 15520 61.2243 down down correct
FIW.US First Trust Exchange 20250929 0 111.54 111.54 110.7912 111.12 20143 110.893 down down correct
FLAU.US Franklin FTSE Australia ETF 20250929 0 31.9 32.25 31.9 32.1854 4095 31.5911 up up correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20250929 0 28.81 28.87 28.778 28.778 1700 28.2496 down down correct
FLBR.US Franklin FTSE Brazil ETF 20250929 0 19.16 19.16 19.0714 19.0872 14039 18.0863 down down correct
FLCA.US Franklin Templeton ETF Trust 20250929 0 45.27 45.36 45.0534 45.28 20049 44.7825 up down incorrect
FLCB.US Franklin Templeton ETF Trust 20250929 0 21.7 21.74 21.7 21.74 204700 21.2943 up down incorrect
FLCH.US Franklin FTSE China ETF 20250929 0 25.79 25.89 25.69 25.78 79200 25.3837 down up incorrect
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20250929 0 21.85 21.9 21.85 21.9 42633 21.4118 up down incorrect
FLEE.US Franklin FTSE Europe ETF 20250929 0 34.635 34.645 34.55 34.645 4100 34.3103 up down incorrect
FLGB.US Franklin FTSE United Kingdom ETF 20250929 0 32.05 32.0595 31.91 32.05 44356 31.4875
FLGR.US Franklin FTSE Germany ETF 20250929 0 32.6 32.7668 32.6 32.6652 2925 32.5591 up up correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20250929 0 20.64 20.67 20.64 20.66 43321 20.2514 up up correct
FLIN.US Franklin FTSE India ETF 20250929 0 37.33 37.43 37.26 37.32 847681 37.1712 down up incorrect
FLJH.US Franklin Templeton ETF Trust 20250929 0 36.47 36.51 36.34 36.402 24600 35.6238 down up incorrect
FLJP.US Franklin FTSE Japan ETF 20250929 0 34.65 34.775 34.63 34.68 413377 33.2026 up down incorrect
FLKR.US Franklin FTSE South Korea ETF 20250929 0 26.98 27.103 26.98 27.015 28700 25.9879 up down incorrect
FLLA.US Franklin FTSE Latin America ETF 20250929 0 23.46 23.5562 23.405 23.44 21834 22.5546 down down correct
FLLV.US Franklin Templeton ETF Trust 20250929 0 59.41 59.41 59.2107 59.2966 3613 59.008 down down correct
FLMB.US Franklin Liberty Federal Tax 20250929 0 23.58 23.67 23.58 23.67 6713 23.2526 up up correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20250929 0 24.73 24.74 24.65 24.71 262395 24.2574 down down correct
FLMX.US Franklin FTSE Mexico ETF 20250929 0 32.86 33.08 32.8 32.86 17504 32.1905
FLRG.US Fidelity Covington Trust 20250929 0 38.47 38.47 38.28 38.346 12100 38.1579 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20250929 0 30.85 30.86 30.84 30.85 1390270 30.1699
FLRT.US Pacer Funds Trust 20250929 0 47.39 47.42 47.36 47.37 181499 45.9758 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20250929 0 34.31 34.38 34.1 34.2747 6858 33.8342 down down correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20250929 0 26.477 26.58 26.371 26.459 5000 25.7697 down down correct
FLSW.US Franklin FTSE Switzerland ETF 20250929 0 37.8 37.8153 37.76 37.8153 4920 37.7685 up up correct
FLTB.US Fidelity Merrimack Street Trust 20250929 0 50.57 50.65 50.5501 50.6028 8790 49.7279 up up correct
FLTR.US VanEck Vectors ETF Trust 20250929 0 25.56 25.57 25.55 25.57 1057400 24.9766 up up correct
FLTW.US Franklin FTSE Taiwan ETF 20250929 0 58.31 58.54 58.12 58.28 31500 56.8582 down down correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20250929 0 25.039 25.14 25.039 25.13 6600 24.6008 up up correct
FMAT.US Fidelity MSCI Materials Index ETF 20250929 0 52.19 52.19 51.75 51.99 20568 51.7842 down down correct
FMF.US First Trust Managed Futures Strategy Fund 20250929 0 48.68 48.68 48.293 48.46 21905 46.633 down down correct
FMNY.US First Trust Exchange 20250929 0 26.45 26.509 26.42 26.46 3900 25.9798 up up correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20250929 0 15.29 15.29 15.27 15.28 900 15.187 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20250929 0 76.75 76.7924 76.3178 76.73 52394 76.4621 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20250929 0 31.4 31.4 31.03 31.14 1017000 30.9913 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20250929 0 25.83 25.83 25.61 25.7 139978 25.5838 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20250929 0 44.42 44.51 44.41 44.485 106572 42.9943 up up correct
FNDE.US Schwab Strategic Trust 20250929 0 36.15 36.26 36.11 36.13 2016900 34.8636 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20250929 0 42.96 42.9681 42.8499 42.94 1124677 41.6841 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20250929 0 26.38 26.38 26.19 26.28 3946600 26.1619 down down correct
FNGD.US MicroSectors FANG+ Index 20250929 0 5.06 5.12 4.94 5.08 952130 50.8 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20250929 0 244.45 246.22 242.876 242.876 9700 220.7703 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20250929 0 125.41 128.1199 125.41 125.99 13324 125.99 up up correct
FNGS.US MicroSectors FANG+ ETN 20250929 0 70.4 70.595 69.9 70.12 111800 70.12 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20250929 0 29.42 30.08 29.1 29.36 3464253 29.36 down down correct
FORH.US ETF Opportunities Trust 20250929 0 25.87 26.116 25.86 26.116 1000 25.6606 up up correct
FPE.US First Trust Preferred Securities and Income ETF 20250929 0 18.28 18.29 18.26 18.27 1635504 17.7535 down up incorrect
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20250929 0 19.35 19.37 19.34 19.36 251222 18.8144 up up correct
FPX.US First Trust US Equity Opportunities ETF 20250929 0 164.92 166.46 164.765 165.41 22029 165.1867 up up correct
FQAL.US Fidelity Quality Factor ETF 20250929 0 74.46 74.5423 74.19 74.31 40091 74.0933 down down correct
FREL.US Fidelity Covington Trust 20250929 0 27.69 27.72 27.56 27.69 356283 27.4685
FRI.US First Trust S&P REIT Index Fund 20250929 0 27.99 27.99 27.8511 27.91 11754 27.5725 down down correct
FRTY.US Alger Mid Cap 40 ETF 20250929 0 22.02 22.192 21.98 22.086 10700 22.0412 up up correct
FSEC.US Fidelity Investment Grade Securitized ETF 20250929 0 44.08 44.219 44.08 44.19 155500 43.2295 up up correct
FSIG.US First Trust Exchange 20250929 0 19.19 19.21 19.185 19.21 373800 18.742 up up correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20250929 0 20.08 20.085 20.06 20.075 53893 19.7635 down down correct
FSMD.US Fidelity Covington Trust 20250929 0 44.27 44.27 43.73 43.92 96300 43.7954 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20250929 0 49.62 49.68 49.35 49.66 83018 49.361 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20250929 0 221.42 222.4296 220.76 221.16 186807 220.8928 down down correct
FTSD.US Franklin ETF Trust 20250929 0 91.14 91.14 91 91.045 13528 89.0313 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20250929 0 20.1 20.13 20.09 20.115 97243 19.8405 up up correct
FUTY.US Fidelity MSCI Utilities Index ETF 20250929 0 56.21 56.4147 55.79 56.34 177716 55.985 up up correct
FVAL.US Fidelity Value Factor ETF 20250929 0 68.82 68.87 68.545 68.6905 19243 68.331 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20250929 0 45.99 45.99 45.74 45.94 573825 45.624 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20250929 0 65 65.17 65 65.1593 7756 64.8485 up down incorrect
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20250929 0 129.37 129.4099 129.1659 129.32 8253 127.9344 down up incorrect
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20250929 0 70.16 70.31 70.16 70.2232 20958 70.1529 up up correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20250929 0 68.98 68.98 68.27 68.89 14245 68.7623 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20250929 0 108.36 108.47 108.165 108.22 130131 107.8301 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20250929 0 111.11 111.18 111.02 111.03 77200 111.03 down up incorrect
FXG.US First Trust Consumer Staples AlphaDEX Fund 20250929 0 62.32 62.32 61.72 62.2308 11407 61.8917 down up incorrect
FXH.US First Trust Health Care AlphaDEX Fund 20250929 0 107.89 108.11 107.33 108.05 17152 107.919 up up correct
FXI.US iShares Trust 20250929 0 40.98 41.09 40.86 40.98 24254300 40.5399
FXL.US First Trust Technology AlphaDEX Fund 20250929 0 169.46 169.58 168.57 168.57 7700 168.57 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20250929 0 16.73 16.73 16.375 16.44 242565 16.331 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20250929 0 59.82 59.82 59.17 59.53 44854 59.1847 down down correct
FXP.US ProShares UltraShort FTSE China 50 20250929 0 8.46 8.46 8.24 8.2878 5720 16.4163 down down correct
FXU.US First Trust Utilities AlphaDEX Fund 20250929 0 45.07 45.25 44.78 45.2 263619 44.8547 up up correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20250929 0 61.88 61.97 61.88 61.9 182900 61.9 up up correct
FXZ.US First Trust Exchange 20250929 0 62.33 62.33 61.135 61.32 11207 60.9718 down down correct
GAL.US SPDR SSgA Global Allocation ETF 20250929 0 49.11 49.11 48.92 49.0032 16039 48.2012 down down correct
GAMR.US ETF Managers Trust 20250929 0 94.87 97.1699 94.87 96.9539 1816 96.4579 up up correct
GBIL.US Goldman Sachs Access Treasury 0 20250929 0 100.22 100.23 100.22 100.23 625547 98.3902 up up correct
GBLD.US Invesco MSCI Green Building ETF 20250929 0 18.45 18.45 18.35 18.3804 1068 17.9553 down down correct
GBUG.US iPath Gold ETN 20250929 0 37.59 37.91 37.07 37.32 111300 36.7363 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20250929 0 21.4 21.5 21.4 21.46 20966 20.0899 up up correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20250929 0 41.77 41.81 41.7504 41.78 44349 40.9031 up down incorrect
GDMA.US Alpha Architect ETF Trust 20250929 0 38.61 38.61 38.45 38.45 2900 37.408 down down correct
GDOC.US Goldman Sachs ETF Trust 20250929 0 31.47 31.48 31.39 31.477 1000 31.3784 up up correct
GDX.US VanEck Vectors Gold Miners ETF 20250929 0 76.58 76.8742 75.355 75.72 24062680 75.174 down down correct
GDXD.US MicroSectors Gold Miners 20250929 0 0.865 0.9 0.85 0.888 131887 177.6 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20250929 0 98.93 99.52 97.86 98.24 5955500 96.0277 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20250929 0 205.33 208 196.865 199.03 829300 199.03 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20250929 0 40.65 40.744 40.55 40.56 43617 39.6344 down down correct
GGRW.US Gabelli ETFs Trust 20250929 0 35.18 35.18 35 35.106 1300 34.958 down down correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20250929 0 45.79 45.83 45.76 45.826 2298 44.3298 up up correct
GIGB.US Goldman Sachs ETF Trust 20250929 0 46.6825 46.75 46.6825 46.711 20759 45.6684 up up correct
GII.US SPDR S&P Global Infrastructure ETF 20250929 0 69.34 69.34 69.02 69.17 22158 67.9547 down down correct
GINN.US Goldman Sachs Innovate Equity ETF 20250929 0 73.62 73.87 73.28 73.75 16700 72.8449 up up correct
GLD.US SPDR Gold Trust 20250929 0 351.79 352.83 351.28 352.46 15719600 352.46 up up correct
GLDM.US World Gold Trust 20250929 0 75.67 75.9 75.571 75.82 4442500 75.82 up up correct
GLDX.US USCF ETF Trust 20250929 0 38.505 38.57 38.45 38.48 2182 30.7098 down down correct
GLIN.US VanEck Vectors ETF Trust 20250929 0 44.74 44.8 44.56 44.77 10300 44.3956 up up correct
GLL.US ProShares Trust II 20250929 0 16.95 16.99 16.84 16.89 450300 33.78 down down correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20250929 0 37.1 37.1 36.86 36.94 6800 36.9318 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20250929 0 164.69 165.29 164.31 164.95 231800 164.95 up up correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20250929 0 138.38 138.66 138.16 138.16 3800 136.9689 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20250929 0 59.65 59.65 59.178 59.32 115607 58.3994 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20250929 0 40.12 40.5499 39.89 39.9796 57571 39.6232 down down correct
GOEX.US Global X Funds 20250929 0 68.05 68.32 67.05 67.47 194000 66.0985 down up incorrect
GQRE.US FlexShares Global Quality Real Estate Index Fund 20250929 0 60.55 60.61 60.37 60.5098 22427 58.9238 down up incorrect
GREK.US Global X MSCI Greece ETF 20250929 0 64.45 64.4757 64.1304 64.27 85119 62.9458 down up incorrect
GRN.US iPath Series B Carbon ETN 20250929 0 30.22 30.5 30.22 30.48 900 30.48 up up correct
GRNB.US VanEck Vectors ETF Trust 20250929 0 24.49 24.49 24.422 24.4599 8620 23.9524 down down correct
GSEU.US Goldman Sachs ETF Trust 20250929 0 43.23 43.27 43.2004 43.238 4487 42.8466 up up correct
GSG.US iShares S&P GSCI Commodity 20250929 0 23.12 23.1527 23.03 23.03 326301 23.03 down down correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20250929 0 40.97 41 40.885 40.97 223503 40.7619
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20250929 0 47.839 47.842 47.839 47.842 500 46.7683 up up correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20250929 0 45.3003 45.337 45.2909 45.2909 3492 44.6578 down down correct
GSLC.US Goldman Sachs ETF Trust 20250929 0 130.18 130.23 129.7 130.03 207655 129.7007 down down correct
GSPY.US Gotham Enhanced 500 ETF 20250929 0 36.45 36.51 36.43 36.4533 2873 35.5197 up up correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20250929 0 75.6 75.6 74.6965 74.925 28935 74.6872 down down correct
GSY.US Invesco Ultra Short Duration ETF 20250929 0 50.21 50.23 50.21 50.22 432034 49.3282 up up correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20250929 0 38.88 39.13 38.88 39.04 8963 39.04 up up correct
GTO.US Invesco Total Return Bond ETF 20250929 0 47.46 47.5174 47.46 47.51 206561 46.5812 up down incorrect
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20250929 0 44 44.03 43.695 43.78 345995 43.4711 down up incorrect
GURU.US Global X Guru Index ETF 20250929 0 59.83 59.83 59.42 59.5734 2235 59.5229 down up incorrect
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20250929 0 26.26 26.26 24.83 25.09 1599800 24.9607 down up incorrect
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20250929 0 153.27 154 153.27 153.52 7074 153.0099 up up correct
GWX.US SPDR S&P International Small Cap ETF 20250929 0 40.36 40.3735 40.14 40.18 40152 39.5271 down down correct
GXC.US SPDR Index Shares Funds 20250929 0 104.21 104.57 104.2 104.28 30800 102.8896 up up correct
GXG.US Global X MSCI Colombia ETF 20250929 0 33.06 33.185 32.61 32.69 24336 31.1367 down up incorrect
GYLD.US Arrow Dow Jones Global Yield ETF 20250929 0 13.35 13.42 13.31 13.42 2300 12.9953 up down incorrect
HACK.US ETF Series Solutions 20250929 0 87.47 87.47 86.88 87.01 31143 86.9459 down up incorrect
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20250929 0 35.53 35.632 35.53 35.632 900 35.1737 up down incorrect
HAP.US VanEck Vectors Natural Resources ETF 20250929 0 57.37 57.405 57.09 57.14 5593 55.8598 down down correct
HAUZ.US DBX ETF Trust 20250929 0 23.4 23.5 23.4 23.46 84400 22.8887 up up correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20250929 0 37.644 37.7293 37.644 37.6844 18864 37.0923 up up correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20250929 0 29.25 29.25 29.14 29.23 107145 29.0588 down down correct
HDG.US ProShares Hedge Replication ETF 20250929 0 51.0272 51.0381 51.0272 51.0381 459 50.6753 up up correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20250929 0 16.21 16.3392 16.21 16.3 95362 15.7448 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20250929 0 16.29 16.29 16.13 16.1811 1064 15.4029 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20250929 0 34.57 34.59 34.5 34.5438 1641 34.1268 down down correct
HDV.US iShares Core High Dividend ETF 20250929 0 122.22 122.22 121.33 121.87 366430 120.6329 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20250929 0 49.93 50.1 49.92 50.01 45800 50.01 up up correct
HEQT.US Simplify Exchange Traded Funds 20250929 0 31.185 31.21 31.14 31.18 42100 31.0831 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20250929 0 49.66 49.7449 49.64 49.702 5473 47.6451 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20250929 0 41.83 41.9619 41.83 41.88 112234 41.482 up down incorrect
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20250929 0 30.82 30.865 30.7462 30.83 96516 30.1475 up down incorrect
HHH.US ETF Managers Trust 20250929 0 80.93 81.94 80.41 81.73 300500 81.73 up up correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20250929 0 59.95 60.25 58.62 58.84 25400 57.6432 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20250929 0 6.37 6.54 6.33 6.51 47440 64.3936 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20250929 0 11.93 11.93 11.83 11.84 141931 11.3152 down down correct
HKND.US Humankind Benefit Corporation 20250929 0 33.9916 33.9916 33.9916 33.9916 0 33.8325
HMOP.US Hartford Municipal Opportunities ETF 20250929 0 38.96 38.96 38.7501 38.94 32301 38.3763 down up incorrect
HOLD.US AdvisorShares Trust 20250929 0 31.11 31.26 31.11 31.184 600 28.6093 up down incorrect
HOMZ.US ETF Series Solutions 20250929 0 46.84 47.175 46.84 47.142 1932 46.5994 up up correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20250929 0 37.56 37.58 37.5 37.5662 10002 36.8392 up up correct
HTAB.US Hartford Exchange 20250929 0 19.09 19.14 19.09 19.13 60100 18.8319 up up correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20250929 0 30.23 30.372 30.206 30.318 2300 30.0286 up up correct
HTRB.US Hartford Total Return Bond ETF 20250929 0 34.26 34.3299 34.26 34.31 212622 33.621 up up correct
HTUS.US Exchange Traded Concepts Trust 20250929 0 42.5275 42.62 42.475 42.51 8274 38.0283 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20250929 0 39.63 39.7099 39.5665 39.66 3117 39.4894 up up correct
HYBB.US iShares BB Rated Corporate Bond ETF 20250929 0 47.32 47.35 47.31 47.35 11300 46.0376 up up correct
HYDW.US DBX ETF Trust 20250929 0 47.28 47.35 47.28 47.308 3600 46.0183 up up correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20250929 0 20.04 20.1115 20.04 20.09 59337 19.4399 up up correct
HYG.US iShares Trust 20250929 0 81.16 81.24 81.125 81.22 28558520 78.9009 up up correct
HYGH.US iShares U.S. ETF Trust 20250929 0 86.79 86.95 86.7632 86.94 18660 84.1603 up up correct
HYGV.US FlexShares Trust 20250929 0 41.24 41.26 41.21 41.26 76100 39.8164 up up correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20250929 0 37.1 37.12 37.0845 37.12 1305872 35.9669 up up correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20250929 0 24.87 24.9276 24.87 24.92 450039 24.361 up up correct
HYS.US PIMCO 0 20250929 0 95.72 95.77 95.59 95.72 102241 92.187
HYTR.US CP High Yield Trend ETF 20250929 0 21.92 21.93 21.91 21.93 34500 21.3962 up up correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20250929 0 42.7105 42.84 42.704 42.84 5145 41.3706 up up correct
IAI.US iShares U.S. Broker 20250929 0 176.39 177.9599 175.84 177.83 47145 177.3866 up down incorrect
IAK.US iShares U.S. Insurance ETF 20250929 0 133.6 133.6 132.41 133.01 82764 132.3701 down up incorrect
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20250929 0 29.99 30.06 29.96 30.023 50700 30.023 up down incorrect
IAT.US iShares U.S. Regional Banks ETF 20250929 0 53.39 53.39 52.29 52.73 283265 52.1864 down up incorrect
IAU.US iShares Gold Trust 20250929 0 72.02 72.23 71.92 72.16 7263500 72.16 up up correct
IAUM.US iShares® Gold Trust Micro 20250929 0 38.11 38.225 38.06 38.18 4146800 38.18 up up correct
IBD.US Northern Lights Fund Trust IV 20250929 0 24.15 24.195 24.1001 24.17 26711 23.7604 up up correct
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20250929 0 25.17 25.18 25.17 25.18 327517 24.9227 up up correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20250929 0 24.27 24.29 24.27 24.28 597715 23.7819 up up correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20250929 0 24.31 24.34 24.3 24.34 1373867 23.8219 up up correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20250929 0 25.49 25.52 25.49 25.51 520810 24.9397 up up correct
IBDU.US iShares Trust 20250929 0 23.46 23.49 23.46 23.47 382900 22.9372 up up correct
IBDV.US iShares Trust 20250929 0 22.13 22.15 22.115 22.13 377800 21.6379
IBDW.US iShares Trust 20250929 0 21.2 21.23 21.19 21.21 509200 20.7199 up up correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20250929 0 32.26 32.3 32.214 32.26 88216 31.8284
IBUY.US Amplify Online Retail ETF 20250929 0 76.91 77.3718 76.685 77.3718 6595 77.2908 up up correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20250929 0 79.8 79.885 79.6599 79.85 1481903 78.3859 up down incorrect
IDHQ.US Invesco S&P International Developed Quality ETF 20250929 0 33.33 33.39 33.2312 33.35 42068 33.1533 up down incorrect
IDLV.US Invesco S&P International Developed Low Volatility ETF 20250929 0 33.45 33.45 33.24 33.27 33536 32.6541 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20250929 0 53.74 53.79 53.51 53.67 488159 52.6859 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20250929 0 22.79 23.055 22.76 23.05 10151 22.9152 up up correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20250929 0 35.53 35.68 35.49 35.5855 15529 35.2379 up up correct
IDRV.US iShares Trust 20250929 0 36.89 36.97 36.503 36.6 17300 36.2778 down down correct
IDU.US iShares U.S. Utilities ETF 20250929 0 110.32 110.74 109.5 110.63 61350 109.9442 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20250929 0 16.17 16.2396 16.14 16.2335 14672 15.909 up up correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20250929 0 65.745 65.98 65.6603 65.7 11868870 64.5784 down down correct
IEUR.US iShares Core MSCI Europe ETF 20250929 0 67.63 67.69 67.4735 67.65 849110 66.8396 up up correct
IEV.US iShares Trust 20250929 0 64.97 65.05 64.84 65.02 147011 64.3082 up up correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20250929 0 19.86 19.86 19.47 19.67 110146 19.5928 down down correct
IFED.US IFED 20250929 0 46.7285 46.7285 46.7285 46.7285 2 46.7285
IG.US Principal Exchange 20250929 0 21.0974 21.14 21.08 21.1 31078 20.5773 up up correct
IGBH.US iShares Interest Rate Hedged Long 20250929 0 24.65 24.65 24.6104 24.63 22374 23.9444 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20250929 0 51.54 51.7 51.515 51.62 1344495 50.3188 up up correct
IGM.US iShares Expanded Tech Sector ETF 20250929 0 126.28 126.75 125.59 125.76 296761 125.697 down up incorrect
IHAK.US iShares Cybersecurity and Tech ETF 20250929 0 52.81 52.87 52.485 52.6074 28000 52.5682 down down correct
IHDG.US WisdomTree Trust 20250929 0 45.95 46.08 45.8716 46.08 136278 46.01 up up correct
IHE.US iShares U.S. Pharmaceuticals ETF 20250929 0 70.45 70.66 70.1301 70.66 11633 70.1798 up down incorrect
IHF.US iShares U.S. Healthcare Providers ETF 20250929 0 49.04 49.22 48.78 49.15 136945 48.9262 up up correct
IHI.US iShares U.S. Medical Devices ETF 20250929 0 59.75 59.75 59.1861 59.44 686470 59.3803 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20250929 0 22.15 22.2 22.13 22.1698 6938 21.5599 up up correct
IIGD.US Invesco Investment Grade Defensive ETF 20250929 0 24.781 24.82 24.781 24.805 7774 24.3773 up up correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20250929 0 35.1 35.166 35.08 35.166 30700 35.166 up up correct
IJH.US iShares Trust 20250929 0 65.67 65.68 65.0001 65.19 6952391 64.8692 down down correct
IJJ.US iShares S&P Mid 20250929 0 130.41 130.41 128.9651 129.41 72305 128.6207 down down correct
IJK.US iShares S&P Mid 20250929 0 96.41 96.41 95.68 95.88 138074 95.6761 down up incorrect
IJR.US iShares Core S&P Small 20250929 0 119.15 119.15 118.05 118.58 3403450 118.0318 down down correct
IJS.US iShares S&P Small 20250929 0 111.08 111.08 109.7201 110.4 143973 109.8853 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20250929 0 32.67 32.68 32.56 32.612 66600 32.612 down down correct
ILCB.US iShares Morningstar U.S. Equity ETF 20250929 0 92.2 92.3451 91.98 92.18 8185 91.8815 down up incorrect
ILCG.US iShares Morningstar Growth ETF 20250929 0 103.77 104.24 103.6 103.82 30695 103.6676 up up correct
ILCV.US iShares Morningstar Value ETF 20250929 0 90.11 90.11 89.62 89.865 12502 89.4087 down down correct
ILDR.US First Trust Exchange 20250929 0 32.31 32.484 32.235 32.334 32300 32.334 up up correct
ILF.US iShares Latin America 40 ETF 20250929 0 28.92 29 28.81 28.81 708714 28.131 down down correct
ILTB.US iShares Trust 20250929 0 50.49 50.679 50.49 50.6058 21989 49.4188 up up correct
IMCB.US iShares Morningstar Mid 20250929 0 83.02 83.08 82.5934 82.99 24711 82.644 down down correct
IMCG.US iShares Morningstar Mid 20250929 0 82.59 82.78 82.27 82.73 102654 82.5152 up up correct
IMTB.US iShares Core 5 20250929 0 44.21 44.25 44.099 44.1959 8179 43.233 down down correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20250929 0 47.65 47.76 47.56 47.61 595806 45.9487 down down correct
INCO.US Columbia India Consumer ETF 20250929 0 64.82 64.95 64.66 64.72 27700 64.72 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20250929 0 54.57 54.57 54.024 54.08 19493 53.8881 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20250929 0 37.04 37.09 36.34 37.09 9032 36.1866 up up correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20250929 0 44.81 44.81 44.3501 44.4 117084 44.2991 down down correct
INKM.US SSGA Active Trust 20250929 0 33.14 33.14 33.01 33.03 46987 32.4891 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20250929 0 23.89 23.93 23.89 23.925 39600 23.5264 up up correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20250929 0 35.82 35.8689 35.75 35.79 159873 35.2982 down down correct
IOCT.US Innovator ETFs Trust 20250929 0 33.945 34.03 33.87 33.968 112400 33.968 up up correct
IOO.US iShares Global 100 ETF 20250929 0 119.31 119.68 118.96 119.16 56700 118.7353 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20250929 0 73.63 73.7095 73.45 73.59 77003 71.3385 down down correct
IPAY.US ETF Series Solutions 20250929 0 57.71 58.18 57.5252 58.02 14491 57.5721 up up correct
IPO.US Renaissance IPO ETF 20250929 0 50.52 50.52 49.71 49.8 299400 49.8 down down correct
IPOS.US Renaissance International IPO ETF 20250929 0 17.44 17.44 17.3852 17.3852 334 17.3665 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20250929 0 28.43 28.96 28.39 28.44 155697 28.2765 up down incorrect
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20250929 0 33.79 33.82 33.71 33.7746 12363 33.5637 down up incorrect
IQLT.US iShares MSCI Intl Quality Factor ETF 20250929 0 43.8 43.965 43.8 43.88 2134325 43.4482 up down incorrect
IQSI.US IQ Candriam ESG International Equity ETF 20250929 0 33.79 33.83 33.78 33.797 2900 33.5613 up down incorrect
IQSU.US IQ Candriam ESG US Equity ETF 20250929 0 53.16 53.16 53.09 53.127 2600 52.958 down up incorrect
ISCB.US iShares Morningstar Small 20250929 0 63.5 63.5 63.285 63.3331 5057 63.0279 down down correct
ISCF.US iShares Trust 20250929 0 41.02 41.02 40.8999 40.975 43884 40.1989 down down correct
ISCG.US iShares Morningstar Small 20250929 0 54.51 54.51 54.13 54.22 55500 54.1156 down down correct
ISCV.US iShares Morningstar Small 20250929 0 66.439 66.62 66.33 66.54 8408 66.0783 up up correct
ISRA.US VanEck Vectors Israel ETF 20250929 0 53.67 54.04 53.46 53.839 10165 53.068 up up correct
ISWN.US Amplify ETF Trust 20250929 0 21.06 21.11 21.04 21.059 12900 20.9065 down down correct
ITAN.US Alpha Architect ETF Trust 20250929 0 34.72 34.72 34.58 34.699 12100 34.6072 down down correct
ITEQ.US BlueStar Israel Technology ETF 20250929 0 59.08 59.08 58.61 58.8795 55751 58.3881 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20250929 0 145.41 145.54 144.86 145.21 1204915 144.7346 down down correct
IVE.US iShares Trust 20250929 0 205.87 205.9024 205.15 205.8 400754 204.8416 down down correct
IVES.US ETF Managers Trust 20250929 0 32.12 32.3 32.021 32.09 826800 31.9591 down down correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20250929 0 35.39 35.42 35.2959 35.38 639134 34.7446 down down correct
IVOG.US Vanguard S&P Mid 20250929 0 120.35 120.35 119.1835 119.4148 10601 118.6591 down down correct
IVOL.US Krane Shares Trust 20250929 0 19.29 19.35 19.29 19.32 484300 19.032 up up correct
IVOO.US Vanguard Admiral Funds 20250929 0 111.11 111.11 109.995 110.29 49994 109.8757 down down correct
IVOV.US Vanguard S&P Mid 20250929 0 101.29 101.29 100.08 100.41 78818 98.6353 down down correct
IVV.US iShares Core S&P 500 ETF 20250929 0 667.565 668.43 665.07 666.76 5026776 664.4078 down down correct
IVW.US iShares S&P 500 Growth ETF 20250929 0 120.38 120.815 119.84 120.16 1445304 120.032 down down correct
IWB.US iShares Russell 1000 ETF 20250929 0 365.06 365.41 363.62 364.49 755100 363.4153 down down correct
IWC.US iShares Micro 20250929 0 150.57 150.57 148.6129 149.5 13432 148.8201 down down correct
IWD.US iShares Russell 1000 Value ETF 20250929 0 203.61 203.845 202.6 203.22 1874482 202.2437 down down correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20250929 0 45.019 45.019 45.019 45.019 100 45.019
IWF.US iShares Russell 1000 Growth ETF 20250929 0 466.71 468.79 465.32 466.56 2803775 466.0887 down down correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20250929 0 56.3854 56.3854 56.3854 56.3854 31 56.3854
IWL.US iShares Russell Top 200 ETF 20250929 0 165.53 165.9236 164.9804 165.41 46374 164.9836 down down correct
IWM.US iShares Trust 20250929 0 242.84 242.93 240.81 241.62 26391480 240.8125 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20250929 0 22.748 22.748 22.748 22.748 171 22.748
IWN.US iShares Russell 2000 Value ETF 20250929 0 177.67 177.67 175.72 176.56 485900 175.5517 down down correct
IWO.US iShares Russell 2000 Growth ETF 20250929 0 321.91 321.91 318.95 319.87 536207 319.1623 down down correct
IWP.US iShares Russell Mid 20250929 0 143.53 143.65 142.6847 143.15 673626 142.9865 down down correct
IWR.US iShares Russell Mid 20250929 0 96.72 96.77 96.06 96.48 1565723 96.0904 down down correct
IWS.US iShares Russell Mid 20250929 0 139.55 139.55 138.68 139.35 329464 138.7106 down down correct
IWV.US iShares Russell 3000 ETF 20250929 0 378.1 378.47 376.81 377.67 210825 376.6184 down down correct
IWX.US iShares Russell Top 200 Value ETF 20250929 0 87.66 87.85 87.49 87.723 98700 87.3447 up up correct
IWY.US iShares Russell Top 200 Growth ETF 20250929 0 272.1 273.38 271.31 271.93 332926 271.666 down down correct
IXC.US iShares Global Energy ETF 20250929 0 42.73 42.73 42.05 42.19 412156 41.3519 down down correct
IXG.US iShares Global Financials ETF 20250929 0 116.89 116.89 116.206 116.81 19654 115.7776 down down correct
IXJ.US iShares Global Healthcare ETF 20250929 0 86.37 86.66 86.03 86.61 124206 86.0827 up up correct
IXN.US iShares Global Tech ETF 20250929 0 102.15 102.9 102.12 102.3 142312 101.3825 up up correct
IXP.US iShares Global Comm Services ETF 20250929 0 124.51 124.99 123.825 123.99 10744 120.8343 down down correct
IYC.US iShares U.S. Consumer Services ETF 20250929 0 105.46 105.5 104.8609 105.47 58614 105.3602 up up correct
IYE.US iShares U.S. Energy ETF 20250929 0 48.7 48.7 47.785 48.01 711771 47.6686 down down correct
IYF.US iShares U.S. Financials ETF 20250929 0 127.25 127.25 126.44 127.16 301295 126.5991 down up incorrect
IYG.US iShares U.S. Financial Services ETF 20250929 0 90.21 90.265 89.69 90.2 59191 89.9444 down up incorrect
IYH.US iShares U.S. Healthcare ETF 20250929 0 57.25 57.34 56.85 57.3 348597 57.0819 up up correct
IYK.US iShares U.S. Consumer Goods ETF 20250929 0 68.23 68.23 67.805 68.2 107277 67.5076 down down correct
IYM.US iShares U.S. Basic Materials ETF 20250929 0 148.57 148.57 147.2 147.59 13965 146.858 down down correct
IYR.US iShares U.S. Real Estate ETF 20250929 0 96.71 96.82 96.2 96.65 5733111 95.7738 down down correct
IYW.US iShares U.S. Technology ETF 20250929 0 195.1 196.21 194.5659 194.93 937676 194.8751 down down correct
IYY.US iShares Dow Jones U.S. ETF 20250929 0 162.02 162.2174 161.59 161.89 13206 161.42 down down correct
JAAA.US Janus Detroit Street Trust 20250929 0 50.79 50.8 50.78 50.78 5486300 49.5269 down down correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20250929 0 46.55 46.6656 46.5475 46.62 38439 45.641 up up correct
JCTR.US J.P. Morgan Exchange 20250929 0 88.9366 88.9366 88.9366 88.9366 100 88.9366
JDIV.US JPMorgan U.S. Dividend ETF 20250929 0 53.541 53.541 53.541 53.541 100 53.0375
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20250929 0 4.3 4.41 4.25 4.36 1422457 86.4105 up up correct
JEPI.US J.P. Morgan Exchange 20250929 0 57.07 57.07 56.87 56.96 4924900 54.8335 down down correct
JETS.US U.S. Global Jets ETF 20250929 0 25.15 25.22 24.86 25.05 1778587 24.8465 down down correct
JHCB.US John Hancock Exchange 20250929 0 21.75 21.76 21.73 21.74 9200 21.3087 down down correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20250929 0 31.67 31.67 31.54 31.5601 5889 31.0792 down down correct
JHMB.US John Hancock Exchange 20250929 0 22.14 22.183 22.11 22.135 15300 21.7227 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20250929 0 39.85 39.88 39.7591 39.86 59543 39.3036 up up correct
JHML.US John Hancock Multifactor Large Cap ETF 20250929 0 78.29 78.29 77.921 78.12 18345 77.6723 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20250929 0 64.8 64.82 64.3476 64.56 132113 64.2047 down down correct
JHMU.US John Hancock Exchange 20250929 0 25.99 26.01 25.97 25.976 900 25.5899 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20250929 0 42.04 42.04 41.54 41.6271 10738 41.3392 down down correct
JIG.US J.P. Morgan Exchange 20250929 0 75.01 75.02 74.7346 74.7848 12023 73.1243 down down correct
JIGB.US J.P. Morgan Exchange 20250929 0 46.255 46.329 46.255 46.2911 3134 45.1722 up up correct
JKD.US iShares Morningstar U.S. Equity ETF 20250929 0 92.2 92.3451 91.98 92.18 8185 92.18 down up incorrect
JKE.US iShares Morningstar Growth ETF 20250929 0 103.77 104.24 103.6 103.82 30695 103.82 up down incorrect
JKF.US iShares Morningstar Value ETF 20250929 0 90.11 90.11 89.62 89.865 12502 89.865 down down correct
JKG.US iShares Morningstar Mid 20250929 0 83.02 83.08 82.5934 82.99 24711 82.99 down down correct
JKJ.US iShares Morningstar Small 20250929 0 63.5 63.5 63.285 63.3331 5057 63.3331 down down correct
JKK.US iShares Morningstar Small 20250929 0 54.51 54.51 54.13 54.22 55542 54.22 down down correct
JMBS.US Janus Henderson Mortgage 20250929 0 45.61 45.68 45.6 45.68 787141 44.5203 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20250929 0 67.87 67.9188 67.6464 67.795 30669 67.6276 down up incorrect
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20250929 0 97.99 98.06 97.93 98.06 3484855 94.9118 up down incorrect
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20250929 0 162.92 164.66 159.32 160.94 518100 160.1882 down up incorrect
JOJO.US Tidal ETF Trust 20250929 0 15.425 15.49 15.425 15.475 11900 15.1137 up down incorrect
JOYY.US Infusive® Compounding Global Equities ETF 20250929 0 59 60.2 58.79 59.08 211300 58.1951 up down incorrect
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20250929 0 58.93 58.945 58.8001 58.8363 5127 57.8422 down down correct
JPIE.US J.P. Morgan Exchange 20250929 0 46.42 46.44 46.404 46.44 788700 45.1693 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20250929 0 66.4 66.5394 66.3762 66.4526 13075 64.9806 up up correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20250929 0 40.32 40.39 40.32 40.365 3282 39.2445 up up correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20250929 0 108.55 108.55 107.76 107.9197 4834 107.2111 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20250929 0 50.32 50.32 49.71 49.72 15332 49.411 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20250929 0 123.75 123.75 123.051 123.181 5123 122.2961 down down correct
JPXN.US iShares JPX 20250929 0 85.5875 85.6472 85.28 85.4792 2105 83.4782 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20250929 0 62.95 62.95 62.69 62.84 928179 62.5948 down down correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20250929 0 47.57 47.61 47.551 47.61 77700 46.5852 up up correct
JSTC.US Tidal ETF Trust 20250929 0 20.26 20.26 20.15 20.24 16300 20.0683 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20250929 0 59.89 59.9471 59.89 59.9464 739 59.7428 up up correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20250929 0 93.6296 93.6296 93.32 93.4678 6341 93.2162 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20250929 0 47.7 47.7 47.35 47.4345 19039 47.1305 down down correct
JXI.US iShares Global Utilities ETF 20250929 0 77.11 77.48 76.9401 77.43 7107 76.5328 up up correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20250929 0 29.95 30.17 29.95 30.16 42648 30.1052 up up correct
KBA.US KraneShares Trust 20250929 0 30 30.08 30 30.03 105961 29.5575 up up correct
KBE.US SPDR S&P Bank ETF 20250929 0 60.47 60.47 59.415 59.84 910350 59.4492 down down correct
KCCA.US KraneShares California Carbon Allowance ETF 20250929 0 17.16 17.16 17.01 17.05 47100 16.5647 down down correct
KCE.US SPDR S&P Capital Markets ETF 20250929 0 154.12 154.41 153.02 154.29 15300 153.5468 up up correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20250929 0 26.36 26.52 26.36 26.405 6300 25.0692 up down incorrect
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20250929 0 34.65 34.69 34.48 34.547 11900 33.4282 down down correct
KEUA.US KraneShares European Carbon Allowance ETF 20250929 0 25.7 25.72 25.67 25.67 900 25.0931 down down correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20250929 0 31.41 31.47 30.91 31.246 82200 30.9854 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20250929 0 24.47 24.5 24.43 24.448 5800 23.7459 down down correct
KIE.US SPDR S&P Insurance ETF 20250929 0 59.22 59.22 58.54 58.93 2660303 58.6244 down down correct
KLDW.US Knowledge Leaders Developed World ETF 20250929 0 49.915 49.915 49.915 49.915 0 49.915
KMLM.US KFA Mount Lucas Index Strategy ETF 20250929 0 27.08 27.1 26.89 26.95 75615 25.6523 down down correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20250929 0 11.345 11.345 11.345 11.345 93 11.3062
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20250929 0 116.117 116.117 116.117 116.117 100 115.6407
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20250929 0 38.13 38.15 35.41 36.17 3695000 36.17 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20250929 0 62.22 62.3297 61.9904 62.2 143399 61.4719 down down correct
KONG.US ETF Opportunities Trust 20250929 0 30.54 30.54 30.468 30.468 4500 30.3579 down down correct
KORP.US American Century Diversified Corporate Bond ETF 20250929 0 47.64 47.73 47.64 47.68 25752 46.4752 up up correct
KORU.US Direxion Shares ETF Trust 20250929 0 105.97 106.98 105.7301 106.06 57959 105.0517 up up correct
KRBN.US KraneShares Global Carbon ETF 20250929 0 32.51 32.88 32.51 32.8 30100 32.1799 up up correct
KRE.US SPDR S&P Regional Banking ETF 20250929 0 64.47 64.53 63.13 63.57 11305100 63.1748 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20250929 0 40.33 40.34 40.03 40.15 693192 39.6701 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20250929 0 19.63 19.77 19.498 19.75 188100 19.75 up up correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20250929 0 20.57 20.681 20.43 20.49 117000 19.7031 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20250929 0 27.38 27.391 27.37 27.391 1100 25.7128 up up correct
KWEB.US KraneShares CSI China Internet ETF 20250929 0 42.1 42.265 41.83 41.95 18645400 39.5408 down down correct
KXI.US iShares Global Consumer Staples ETF 20250929 0 63.92 64 63.6756 63.995 40545 63.2351 up up correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20250929 0 42.79 43.3261 41.34 41.48 1522702 40.9901 down down correct
LABU.US Direxion Shares ETF Trust 20250929 0 88.75 91.76 87.88 91.51 973669 91.0393 up up correct
LCG.US Sterling Capital Focus Equity ETF 20250929 0 32.97 32.973 32.93 32.973 600 32.973 up up correct
LCR.US Leuthold Core ETF 20250929 0 37.91 37.98 37.91 37.942 3100 37.4296 up up correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20250929 0 53.01 53.149 52.95 53.025 7700 52.0683 up up correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20250929 0 72.34 72.46 72.18 72.324 22800 72.0821 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20250929 0 95.87 96.1322 95.87 96.07 17789 94.0221 up down incorrect
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20250929 0 41.16 41.195 41.14 41.14 52886 40.1521 down up incorrect
LGH.US HCM Defender 500 Index ETF 20250929 0 60.06 60.33 59.884 60.047 121300 59.8169 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20250929 0 177.58 177.58 176.3926 177.17 19690 176.2124 down down correct
LGOV.US First Trust Exchange 20250929 0 21.77 21.81 21.76 21.81 130900 21.3532 up up correct
LIT.US Global X Funds 20250929 0 56.59 56.95 56.325 56.5 423856 56.347 down down correct
LOPP.US Gabelli ETFs Trust 20250929 0 32.167 32.167 32.167 32.167 9 31.9063
LOUP.US Innovator ETFs Trust 20250929 0 74.61 75.13 74.5681 74.62 7987 74.62 up up correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20250929 0 111.46 111.7 111.415 111.58 31961910 109.1464 up up correct
LQDB.US iShares Trust 20250929 0 87.992 88.02 87.992 88.02 200 86.0121 up up correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20250929 0 93.53 93.66 93.5 93.51 16500 90.85 down down correct
LRGF.US iShares MSCI USA Multifactor ETF 20250929 0 69.03 69.06 68.76 68.92 83289 68.6675 down down correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20250929 0 45.42 45.534 45.39 45.534 2000 45.534 up up correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20250929 0 44.89 44.89 44.47 44.68 14707 44.3789 down down correct
LSAT.US Two Roads Shared Trust 20250929 0 41.73 41.73 41.42 41.54 10200 40.7788 down down correct
LTL.US ProShares Ultra Telecommunications 20250929 0 117.15 117.99 116.79 116.8654 8516 29.1226 down up incorrect
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20250929 0 53.25 53.4675 53.2 53.37 44536 52.6111 up down incorrect
MAKX.US ProShares S&P Kensho Smart Factories ETF 20250929 0 51.259 51.259 51.259 51.259 100 51.2188
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20250929 0 20.34 20.34 19.75 20.3 140800 20.1697 down down correct
MBOX.US Freedom Day Dividend ETF 20250929 0 34.96 35.02 34.93 34.975 5900 34.7758 up up correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20250929 0 20.88 20.89 20.8641 20.876 1976 20.3933 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20250929 0 598.97 599.36 593.72 595.34 764913 593.2017 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20250929 0 92.17 92.17 91.27 91.54 67309 91.3505 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20250929 0 83.88 83.88 82.9019 83.17 71827 82.7898 down down correct
META.US Roundhill Ball Metaverse ETF 20250929 0 748.72 750.78 739.15 743.4 9246768 742.7942 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20250929 0 23.03 23.4396 22.8901 22.94 26310 22.8001 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20250929 0 37.08 37.08 37.01 37.0594 11902 36.5375 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20250929 0 22.51 22.523 22.45 22.458 6800 22.1718 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20250929 0 56.02 56.05 55.9 56.04 11820 55.6163 up up correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20250929 0 243.42 243.87 242.47 243.03 92266 242.4516 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20250929 0 400.92 402.855 399.61 400.45 343279 400.069 down down correct
MGV.US Vanguard World Fund 20250929 0 137.44 137.44 136.6509 137.15 525141 136.3568 down down correct
MID.US American Century Mid Cap Growth Impact ETF 20250929 0 67.45 67.45 66.58 66.6847 2466 66.6453 down up incorrect
MIDE.US DBX ETF Trust 20250929 0 32.04 32.111 32.04 32.111 1200 31.9337 up down incorrect
MIDU.US Direxion Shares ETF Trust 20250929 0 51.52 51.52 50.07 50.5 32104 50.4405 down up incorrect
MINO.US PIMCO ETF Trust 20250929 0 45.21 45.28 45.18 45.25 46200 44.3754 up down incorrect
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20250929 0 100.62 100.63 100.61 100.62 1436639 98.4707
MJ.US ETFMG Alternative Harvest ETF 20250929 0 35 39.43 35 39.28 391184 38.501 up up correct
MLPA.US Global X MLP ETF 20250929 0 49.2 49.2 48.32 48.47 199705 46.5809 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20250929 0 24.98 25.0383 24.88 24.9939 4305 24.1443 up up correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20250929 0 57.41 57.41 56.95 57.308 3000 54.0815 down down correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20250929 0 63.14 63.17 62.14 62.55 204371 61.0084 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20250929 0 23.7612 23.79 23.7362 23.7695 33356 23.3035 up up correct
MMIT.US IndexIQ Active ETF Trust 20250929 0 24.27 24.27 24.17 24.24 386605 23.8181 down down correct
MMLG.US First Trust Exchange 20250929 0 36.26 36.28 36.23 36.251 74700 36.251 down down correct
MMSC.US MMSC 20250929 0 23.32 23.32 23.19 23.2187 5082 23.2187 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20250929 0 284.05 284.5058 284.05 284.5058 474 283.9194 up up correct
MNA.US IQ Merger Arbitrage ETF 20250929 0 35.8 35.8147 35.7205 35.77 22431 35.77 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20250929 0 73.64 73.69 73.195 73.31 30744 71.536 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20250929 0 10.81 10.81 10.64 10.7 809032 10.0193 down down correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20250929 0 51.15 51.15 50.851 50.851 200 50.3309 down down correct
MSOS.US AdvisorShares Pure US Cannabis ETF 20250929 0 4.95 5.31 4.56 5.28 46159600 5.28 up up correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20250929 0 44.51 44.5454 44.43 44.53 1116 43.631 up up correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20250929 0 38.985 38.985 38.985 38.985 100 38.985
MUB.US iShares Trust 20250929 0 106.32 106.51 106.29 106.42 3094392 104.7414 up up correct
MUNI.US PIMCO ETF Trust 20250929 0 52.27 52.3 52.21 52.27 270401 51.4232
MUSI.US American Century Multisector Income ETF 20250929 0 44.42 44.42 44.4 44.41 19300 43.18 down down correct
MUST.US Columbia Multi 20250929 0 20.56 20.59 20.45 20.53 67091 20.2021 down down correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20250929 0 15.51 15.51 14.63 14.81 96338 13.5927 down down correct
MVV.US ProShares Ultra MidCap400 20250929 0 69.67 69.75 68.58 68.9293 29427 68.7167 down down correct
MXI.US iShares Global Materials ETF 20250929 0 91.79 92.13 91.79 91.9593 6772 91.2814 up down incorrect
MYY.US ProShares Short MidCap400 20250929 0 17.72 17.87 17.72 17.8247 5849 17.6359 up down incorrect
MZZ.US ProShares UltraShort MidCap400 20250929 0 8.2571 8.2571 8.2571 8.2571 136 8.1291
NACP.US Impact Shares Trust I 20250929 0 47.53 47.54 47.46 47.54 900 47.54 up down incorrect
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20250929 0 74.35 74.57 71.05 74.08 1131913 74.0035 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20250929 0 65.29 65.29 64.5699 64.7 16344 64.0314 down down correct
NDVG.US Nuveen Dividend Growth ETF 20250929 0 35.38 35.38 35.32 35.32 400 35.2206 down down correct
NERD.US Listed Funds Trust 20250929 0 28.3 28.34 28.22 28.303 7000 28.1271 up up correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20250929 0 24.63 24.63 24.38 24.425 9100 23.908 down down correct
NFLT.US Virtus Newfleet Multi 20250929 0 23.15 23.1546 23.0001 23.05 22001 22.5145 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20250929 0 62.63 62.72 62.53 62.68 76220 60.0562 up up correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20250929 0 138.88 138.88 135.6 136.76 547617 133.4342 down down correct
NORW.US Global X MSCI Norway ETF 20250929 0 30.2486 30.32 29.9 30.2333 10392 29.8066 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20250929 0 14.66 15.466 14.66 15.27 4520 76.35 up up correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20250929 0 22.75 22.75 20.94 21.211 72600 21.211 down down correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20250929 0 36.11 36.35 36.09 36.09 3300 35.7148 down down correct
NTSI.US WisdomTree International Efficient Core Fund 20250929 0 42.64 42.81 42.6 42.6674 19062 41.9706 up up correct
NTSX.US WisdomTree Trust 20250929 0 53.72 54.01 53.58 53.74 70900 53.5783 up up correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20250929 0 21.28 21.315 21.28 21.31 5250 20.852 up up correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20250929 0 22.42 22.46 22.42 22.45 13861 22.0185 up up correct
NUGO.US Nushares ETF Trust 20250929 0 39.19 39.19 39.095 39.095 500 39.095 down up incorrect
NUGT.US Direxion Shares ETF Trust 20250929 0 155.49 156.52 150.41 151.93 1202890 151.7701 down up incorrect
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20250929 0 21.78 21.81 21.76 21.77 22300 21.0764 down up incorrect
NUSA.US Nuveen Enhanced Yield 1 20250929 0 23.42 23.44 23.42 23.43 3958 22.9931 up down incorrect
NWLG.US Nuveen Winslow Large 20250929 0 37.5419 37.5419 37.5419 37.5419 78 37.5419
NYF.US iShares New York Muni Bond ETF 20250929 0 53.29 53.345 53.25 53.32 55873 52.5002 up up correct
OALC.US Unified Series Trust 20250929 0 34.755 34.851 34.66 34.696 15900 34.4887 down up incorrect
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20250929 0 25.34 25.3697 25.34 25.3697 803 24.8816 up down incorrect
OCIO.US ClearShares OCIO ETF 20250929 0 36.9145 37.05 36.831 37.05 873 33.9725 up up correct
OEF.US iShares S&P 100 ETF 20250929 0 331.85 332.78 330.57 331.44 586990 330.6191 down down correct
OGCP.US Empire State Realty OP L.P 20250929 0 8.18 8.18 7.82 7.82 4481 7.7793 down down correct
OIH.US VanEck Vectors ETF Trust 20250929 0 266.99 266.99 261.26 264.6 554606 260.0857 down down correct
OILU.US Bank of Montreal 20250929 0 25.92 25.92 24.7 25.08 169200 25.08 down up incorrect
OND.US ProShares Trust 20250929 0 48.245 48.317 48.245 48.317 800 48.317 up up correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20250929 0 128.7421 128.7421 128.7421 128.7421 93 128.3044
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20250929 0 132.93 132.93 131.995 132.3847 3519 131.6805 down up incorrect
ONEY.US SPDR Russell 1000 Yield Focus ETF 20250929 0 113.49 113.49 112.51 113.0182 9722 112.0623 down down correct
ONLN.US ProShares Online Retail ETF 20250929 0 60.8 61.6 60.8 61.6 4775 61.5452 up up correct
ONOF.US Global X Funds 20250929 0 36.99 36.99 36.89 36.89 4800 36.5729 down down correct
OPER.US ETF Series Solutions 20250929 0 100.02 100.049 100.02 100.03 900 98.4439 up up correct
OUNZ.US VanEck Merk Gold Trust 20250929 0 36.8 36.915 36.775 36.88 796700 36.88 up up correct
OVB.US Overlay Shares Core Bond ETF 20250929 0 20.81 20.835 20.81 20.835 4300 20.032 up up correct
OVF.US Overlay Shares Foreign Equity ETF 20250929 0 28.91 28.92 28.79 28.827 22800 27.2267 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20250929 0 52.25 52.345 52.04 52.12 8000 50.4263 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20250929 0 38.9 38.9 38.79 38.805 5000 38.6884 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20250929 0 21.77 21.77 21.54 21.565 5700 20.8046 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20250929 0 35.54 35.559 35.41 35.559 900 34.1988 up up correct
OVT.US Listed Funds Trust 20250929 0 22.349 22.36 22.34 22.355 1300 21.2923 up up correct
OWNS.US Impact Shares Trust I 20250929 0 17.55 17.6 17.536 17.564 14500 17.1708 up up correct
PAB.US PGIM ETF Trust 20250929 0 42.93 42.98 42.93 42.955 12700 41.9962 up up correct
PALC.US Pacer Lunt Large Cap Multi 20250929 0 51.828 51.887 51.7 51.86 8900 51.4768 up up correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20250929 0 115.74 116.69 113.71 115.35 582000 115.35 down down correct
PAMC.US Pacer Lunt MidCap Multi 20250929 0 46.77 46.906 46.73 46.906 2000 46.4773 up up correct
PBD.US Invesco Global Clean Energy ETF 20250929 0 14.99 14.99 14.91 14.91 9760 14.8271 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20250929 0 68.84 69.15 68.84 69.15 3477 68.7988 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20250929 0 45.86 45.86 45.3 45.527 6595 45.4082 down down correct
PBP.US Invesco Exchange 20250929 0 22.11 22.15 22.07 22.1 28900 20.9584 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20250929 0 29.54 29.669 28.8951 28.94 882259 28.8277 down down correct
PCEF.US Invesco Exchange 20250929 0 19.89 19.96 19.89 19.9 49107 19.2578 up up correct
PCY.US Invesco Exchange 20250929 0 21.49 21.54 21.48 21.54 579800 21.0213 up up correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20250929 0 40.99 41.12 40.99 41.055 9536 40.5637 up up correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20250929 0 62.17 62.17 61.511 61.78 7417 61.7099 down down correct
PEXL.US Pacer Funds Trust 20250929 0 56.9132 57.0168 56.9132 56.9874 1044 56.8452 up up correct
PFFA.US ETFis Series Trust I 20250929 0 21.99 22 21.84 21.89 757188 21.0434 down down correct
PFFD.US Global X U.S. Preferred ETF 20250929 0 19.57 19.6 19.52 19.56 343687 18.9572 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20250929 0 8.88 8.95 8.83 8.875 3034 8.4863 down down correct
PFFR.US ETFis Series Trust I 20250929 0 18.85 18.8842 18.57 18.83 36017 18.2154 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20250929 0 23.27 23.288 23.238 23.25 43100 22.2494 down down correct
PFIG.US Invesco Exchange 20250929 0 24.22 24.2666 24.22 24.25 7589 23.8185 up up correct
PFIX.US Simplify Exchange Traded Funds 20250929 0 48.205 48.228 47.4 47.74 522200 44.8833 down down correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20250929 0 19.69 19.73 19.65 19.717 57400 19.2758 up up correct
PFUT.US Putnam Sustainable Future ETF 20250929 0 25.98 25.98 25.95 25.95 46400 25.95 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20250929 0 17.91 17.91 17.82 17.83 283913 17.2361 down down correct
PGF.US Invesco Financial Preferred ETF 20250929 0 14.7 14.725 14.69 14.69 65777 14.3114 down down correct
PGHY.US Invesco Exchange 20250929 0 20 20.05 19.95 19.9701 99934 19.3815 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20250929 0 44.371 44.4 44.172 44.172 3800 44.1626 down down correct
PGX.US Invesco Preferred ETF 20250929 0 11.7 11.72 11.64 11.66 2884351 11.3588 down down correct
PHB.US Invesco Exchange 20250929 0 18.58 18.59 18.58 18.58 45279 18.148
PHDG.US Invesco S&P 500 Downside Hedged ETF 20250929 0 37.14 37.37 37.06 37.37 1378 37.2056 up up correct
PHYL.US PGIM Active High Yield Bond ETF 20250929 0 35.75 35.77 35.74 35.76 43087 34.6256 up up correct
PHYS.US Sprott Physical Gold Trust 20250929 0 29.28 29.34 29.21 29.32 5184400 29.32 up up correct
PICB.US Invesco Exchange 20250929 0 23.8 23.82 23.79 23.8 64891 23.4619
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20250929 0 94.729 94.729 94.608 94.665 800 93.8417 down down correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20250929 0 7.76 7.88 7.5818 7.83 110381 7.8101 up up correct
PIN.US Invesco India ETF 20250929 0 25.16 25.18 25.0664 25.1 52161 23.4868 down down correct
PINK.US Simplify Exchange Traded Funds 20250929 0 31.49 31.515 31.27 31.5 49000 31.4155 up up correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20250929 0 91.44 91.44 90.428 91.1715 6206 90.9613 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20250929 0 94.71 94.7278 93.95 94.44 11959 94.405 down down correct
PLDR.US Putnam Sustainable Leaders ETF 20250929 0 35.81 35.81 35.7 35.7 31500 35.5666 down down correct
PLTM.US GraniteShares Platinum Trust 20250929 0 15.39 15.455 15.32 15.43 870471 15.43 up up correct
PPA.US Invesco Aerospace & Defense ETF 20250929 0 154.34 154.55 152.13 152.63 227900 152.63 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20250929 0 145.62 146 144.7206 145.77 603968 145.77 up up correct
PQDI.US Principal Exchange 20250929 0 19.67 19.67 19.62 19.65 10100 19.1313 down up incorrect
PREF.US Principal Spectrum Preferred Securities Active ETF 20250929 0 19.14 19.18 19.13 19.14 328514 18.6508
PRF.US Invesco FTSE RAFI US 1000 ETF 20250929 0 45.31 45.32 45.02 45.17 190672 44.9887 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20250929 0 70.05 70.3275 69.18 69.27 35080 69.2657 down down correct
PSIL.US PSIL 20250929 0 18.98 19.11 18.54 19.11 19600 17.3809 up down incorrect
PSK.US SPDR ICE Preferred Securities ETF 20250929 0 33.27 33.31 33.14 33.14 89650 32.0497 down up incorrect
PSLV.US Sprott Physical Silver Trust 20250929 0 15.73 15.88 15.64 15.73 106000800 15.73
PSP.US Invesco Exchange 20250929 0 69.68 69.82 69.3497 69.68 211199 68.1752
PSQ.US ProShares Trust 20250929 0 31.11 31.1947 30.95 31.12 6229175 30.7074 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20250929 0 92.2614 92.2614 92.0679 92.0679 1026 91.4657 down down correct
PST.US ProShares UltraShort 7 20250929 0 22.2 22.2 22.13 22.1408 3275 21.9409 down down correct
PTBD.US Pacer Funds Trust 20250929 0 19.83 19.83 19.79 19.8 27000 19.33 down down correct
PTEST.US X 20250929 0 24.97 24.97 24.97 24.97 22800 24.97
PTIN.US Pacer Trendpilot International ETF 20250929 0 30.47 30.49 30.41 30.4353 6290 29.6926 down down correct
PULS.US PGIM Ultra Short Bond ETF 20250929 0 49.82 49.82 49.81 49.82 1539773 48.6752
PUTW.US WisdomTree Trust 20250929 0 33.24 33.28 33.0301 33.21 180764 33.21 down down correct
PVI.US Invesco Exchange 20250929 0 24.84 24.93 24.7509 24.8897 1465 24.6421 up up correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20250929 0 124.61 125.25 124.49 124.77 40000 124.77 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20250929 0 65.54 65.54 64.99 65.235 36123 64.9662 down down correct
PWZ.US Invesco Exchange 20250929 0 23.86 23.94 23.86 23.92 282087 23.557 up up correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20250929 0 30.39 30.39 29.58 29.71 11815 29.5197 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20250929 0 60.99 61.08 60.9145 61.01 26266 60.2883 up down incorrect
PXH.US Invesco Exchange 20250929 0 25.48 25.48 25.37 25.41 293515 25.0404 down up incorrect
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20250929 0 28.13 28.13 27.46 27.6391 3669 27.3992 down up incorrect
PZA.US Invesco Exchange 20250929 0 23.03 23.11 23.02 23.09 3846197 22.7351 up up correct
PZT.US Invesco Exchange 20250929 0 22.19 22.2291 22.16 22.21 36066 21.8782 up down incorrect
QAI.US IQ Hedge Multi 20250929 0 33.56 33.6287 33.56 33.5979 30365 33.1015 up down incorrect
QARP.US DBX ETF Trust 20250929 0 56.98 56.98 56.71 56.92 2505 56.7418 down up incorrect
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20250929 0 79.76 79.76 79.31 79.4447 6887 78.914 down down correct
QDF.US FlexShares Trust 20250929 0 79.0713 79.0713 78.78 78.905 21138 78.4469 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20250929 0 34.91 35.0524 34.91 35.0345 1464 34.489 up up correct
QDPL.US Pacer Funds Trust 20250929 0 42.04 42.059 41.861 42 107400 40.9264 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20250929 0 87.32 87.48 87.1639 87.41 15436 86.1764 up up correct
QEMM.US SPDR Index Shares Funds 20250929 0 66.4 66.4 66.015 66.0601 831 63.6179 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20250929 0 114.99 115.1854 114.4518 114.59 55271 114.5046 down down correct
QID.US ProShares UltraShort QQQ 20250929 0 21.62 21.7377 21.4004 21.64 14350080 21.239 up up correct
QINT.US American Century Quality Diversified International ETF 20250929 0 61 61.16 60.99 61.06 19953 60.2947 up up correct
QLD.US ProShares Ultra QQQ 20250929 0 136.69 138 135.94 136.52 4276000 68.2383 down down correct
QLTA.US iShares Aaa 20250929 0 48.45 48.5499 48.45 48.52 80638 47.4813 up up correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20250929 0 71.33 71.43 71.29 71.415 4500 71.0611 up up correct
QLVD.US FlexShares Developed Markets ex 20250929 0 30.89 30.935 30.89 30.905 1300 30.6365 up up correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20250929 0 28.825 28.825 28.825 28.825 100 28.3927
QPX.US AdvisorShares Q Dynamic Growth ETF 20250929 0 42.77 42.8398 42.77 42.8398 625 42.8398 up up correct
QQH.US HCM Defender 100 Index ETF 20250929 0 75.93 76.51 75.79 75.95 57600 75.7878 up up correct
QQQE.US Direxion NASDAQ 20250929 0 101.74 101.865 101.38 101.71 138473 101.5327 down down correct
QRFT.US QRAFT AI 20250929 0 60.82 60.82 60.58 60.649 600 60.622 down down correct
QTUM.US Defiance Quantum ETF 20250929 0 105.79 105.83 104.25 104.45 507936 104.0332 down down correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20250929 0 53.87 53.87 53.87 53.87 100 53.87
QUS.US SPDR MSCI USA StrategicFactors ETF 20250929 0 170.6999 170.6999 170.1899 170.41 10104 169.0046 down down correct
QVML.US Invesco Exchange 20250929 0 39.14 39.147 39.05 39.095 162400 38.9849 down down correct
QVMM.US Invesco Exchange 20250929 0 30.23 30.295 30.226 30.259 300 30.1574 up up correct
QVMS.US Invesco Exchange 20250929 0 27.907 27.907 27.907 27.907 300 27.8209
QWLD.US SPDR MSCI World StrategicFactors ETF 20250929 0 139.6392 139.6526 139.5 139.6526 4069 138.2323 up up correct
RAAX.US VanEck Inflation Allocation ETF 20250929 0 34.34 34.43 34.2313 34.42 47734 33.6511 up up correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20250929 0 40.44 40.47 40.42 40.43 5604 40.0999 down down correct
RAVI.US FlexShares Ready Access Variable Income Fund 20250929 0 75.61 75.63 75.59 75.63 90506 74.0017 up up correct
RAYC.US The Advisors' Inner Circle Fund III 20250929 0 18.37 18.37 18.33 18.346 3200 17.9878 down down correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20250929 0 23.43 23.9 23.43 23.75 15600 22.5822 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20250929 0 52.62 52.62 51.79 52.19 37165 51.6676 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20250929 0 36.34 36.34 36.22 36.22 100 35.5598 down down correct
RECS.US Columbia ETF Trust I 20250929 0 40.23 40.25 40.06 40.15 808800 39.7027 down up incorrect
REET.US iShares Global REIT ETF 20250929 0 25.4 25.415 25.305 25.4 953328 25.0176
REK.US ProShares Short Real Estate 20250929 0 16.61 16.67 16.61 16.6425 11393 16.5039 up down incorrect
RETL.US Direxion Daily Retail Bull 3X Shares 20250929 0 10.31 10.31 9.91 10.3 284900 10.3 down up incorrect
REVS.US Columbia Research Enhanced Value ETF 20250929 0 27.98 27.98 27.792 27.864 4800 27.2808 down up incorrect
REW.US ProShares UltraShort Technology 20250929 0 5.98 5.99 5.91 5.99 12950 11.7936 up down incorrect
REZ.US iShares Trust 20250929 0 83.99 84.37 83.7036 84.13 42303 83.2202 up up correct
RFCI.US ALPS ETF Trust 20250929 0 22.7603 22.775 22.7603 22.775 838 22.3548 up up correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20250929 0 62.8087 62.8087 62.46 62.5665 1938 62.1541 down down correct
RFFC.US RiverFront Dynamic US Flex 20250929 0 63.84 63.9349 63.84 63.9349 729 63.8213 up up correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20250929 0 51.11 51.12 50.93 51.0066 23444 50.9786 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20250929 0 130.41 130.41 128.3 128.9013 3272 128.2906 down down correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20250929 0 56 56 55.6208 55.784 22043 55.6955 down down correct
RHRX.US Starboard Investment Trust 20250929 0 18.216 18.216 18.216 18.216 100 18.216
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20250929 0 29.11 29.11 28.875 29.093 17477 28.8659 down down correct
RHTX.US Starboard Investment Trust 20250929 0 17.97 17.97 17.97 17.97 100 17.97
RIET.US Hoya Capital High Dividend Yield ETF 20250929 0 9.64 9.7 9.58 9.62 77200 9.1961 down down correct
RIGS.US RiverFront Strategic Income Fund 20250929 0 23.22 23.45 23.22 23.2389 3725 22.7834 up up correct
RINF.US ProShares Inflation Expectations ETF 20250929 0 32.37 32.4 32.29 32.3136 4445 31.9533 down down correct
RISN.US Inspire Tactical Balanced ESG ETF 20250929 0 29.691 29.7703 29.68 29.7703 2872 29.6968 up up correct
RISR.US FolioBeyond Rising Rates ETF 20250929 0 35.99 36.065 35.831 35.96 22200 35.0818 down down correct
RLY.US SSGA Active Trust 20250929 0 30.76 30.9799 30.76 30.88 166666 30.2443 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20250929 0 27.79 27.809 27.779 27.779 1100 27.2934 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20250929 0 65.45 65.58 65.14 65.27 56603 64.9972 down down correct
RODM.US Lattice Strategies Trust 20250929 0 35.3 35.3829 35.23 35.3057 388722 34.8188 up up correct
ROKT.US SPDR Kensho Final Frontiers ETF 20250929 0 75.64 75.64 75.05 75.1 1800 75.0593 down down correct
ROM.US ProShares Trust 20250929 0 91.61 92.55 91.45 91.5 12200 91.4849 down down correct
RORO.US ATAC US Rotation ETF 20250929 0 15.96 15.98 15.94 15.9404 4919 15.9404 down down correct
ROSC.US Hartford Multifactor Small Cap ETF 20250929 0 45.94 45.94 45.405 45.405 800 45.0476 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20250929 0 57.48 57.48 57.12 57.26 15479 56.9644 down down correct
RPAR.US RPAR Risk Parity ETF 20250929 0 21.03 21.0713 21.03 21.0592 21213 20.9676 up up correct
RPG.US Invesco S&P 500 Pure Growth ETF 20250929 0 48.08 48.14 47.67 47.81 213968 47.8029 down down correct
RPV.US Invesco S&P 500 Pure Value ETF 20250929 0 99.62 99.62 98.6 99.3 65502 98.7766 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20250929 0 189.4 189.5 188.4 189.2 11846950 188.4506 down down correct
RSPE.US Invesco Exchange 20250929 0 28.71 28.8 28.681 28.769 31300 28.6682 up up correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20250929 0 32.8 32.8 32.5002 32.6141 16003 32.4486 down up incorrect
RVNU.US DBX ETF Trust 20250929 0 24.57 24.71 24.57 24.65 20677 24.2192 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20250929 0 48.35 48.35 47.7 48.08 143063 47.9385 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20250929 0 125.96 125.96 124.3 124.9428 50279 124.5864 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20250929 0 110.58 110.58 110.01 110.42 204618 110.0438 down down correct
RWM.US ProShares Short Russell2000 20250929 0 16.72 16.86 16.71 16.8 7978672 16.6139 up up correct
RWO.US SPDR Index Shares Funds 20250929 0 45.43 45.5 45.2 45.36 38730 44.8711 down down correct
RWR.US SPDR Dow Jones REIT ETF 20250929 0 99.73 99.73 99.1 99.52 120600 98.3046 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20250929 0 27.54 27.65 27.52 27.61 15490 27.3438 up down incorrect
RXD.US ProShares UltraShort Health Care 20250929 0 11.83 12.04 11.83 11.89 8800 11.7986 up down incorrect
RXI.US iShares Trust 20250929 0 208.12 208.12 207.01 207.9263 9722 206.2055 down down correct
RXL.US ProShares Ultra Health Care 20250929 0 39.92 40.57 39.92 40.5 4600 40.3571 up up correct
RYJ.US Invesco Raymond James SB 20250929 0 74.761 74.8923 74.761 74.8923 263 74.8923 up up correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20250929 0 54.82 54.82 54.3386 54.44 1332 54.392 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20250929 0 119.16 119.16 117.09 117.6491 31760 117.2508 down up incorrect
SAA.US ProShares Trust 20250929 0 25.96 25.96 25.3 25.4802 5672 25.3592 down down correct
SAEF.US Schwab Strategic Trust 20250929 0 27.95 28 27.861 27.951 3000 27.9054 up up correct
SBB.US ProShares Short SmallCap600 20250929 0 13.91 13.956 13.91 13.9133 636 13.7921 up up correct
SBIO.US ALPS ETF Trust 20250929 0 38.1 38.316 37.84 38.198 7200 38.198 up up correct
SCC.US ProShares UltraShort Consumer Services 20250929 0 14.36 14.483 14.28 14.3207 11182 14.1635 down down correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20250929 0 38.378 38.378 38.378 38.378 0 38.378
SCHA.US Schwab U.S. Small 20250929 0 28.04 28.04 27.7801 27.87 3501596 27.7445 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20250929 0 25.67 25.68 25.56 25.63 6665500 25.5501 down down correct
SCHC.US Schwab Strategic Trust 20250929 0 45.28 45.43 45.239 45.31 392650 43.7716 up up correct
SCHD.US Schwab U.S. Dividend Equity ETF 20250929 0 27.27 27.28 27 27.1 25833100 26.8256 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20250929 0 33.22 33.36 33.19 33.23 1040500 32.3325 up up correct
SCHF.US Schwab Strategic Trust 20250929 0 23.15 23.21 23.14 23.19 6059897 22.5448 up up correct
SCHG.US Schwab Strategic Trust 20250929 0 31.78 31.935 31.7 31.78 10569600 31.7491
SCHH.US Schwab U.S. REIT ETF 20250929 0 21.44 21.46 21.32 21.43 6979737 21.2031 down down correct
SCHI.US Schwab 5 20250929 0 23.05 23.098 23.05 23.07 1497500 22.5073 up up correct
SCHJ.US Schwab 1 20250929 0 24.93 24.94 24.922 24.935 88400 24.3862 up up correct
SCHK.US Schwab 1000 ETF 20250929 0 32.05 32.0801 31.935 32.01 1803259 31.9136 down down correct
SCHM.US Schwab U.S. Mid 20250929 0 29.77 29.77 29.535 29.62 1435160 29.4893 down down correct
SCHO.US Schwab Short 20250929 0 24.38 24.4 24.38 24.4 6422763 23.9352 up up correct
SCHP.US Schwab U.S. TIPS ETF 20250929 0 26.94 26.96 26.9201 26.94 2401990 26.4997
SCHQ.US Schwab Long 20250929 0 32.27 32.409 32.26 32.38 161100 31.6556 up down incorrect
SCHR.US Schwab Strategic Trust 20250929 0 25.1 25.13 25.0915 25.11 1267255 24.6372 up down incorrect
SCHV.US Schwab Strategic Trust 20250929 0 29.13 29.13 28.935 29.03 3072118 28.8672 down down correct
SCHX.US Schwab U.S. Large 20250929 0 26.29 26.33 26.2 26.27 14667800 26.1911 down down correct
SCHY.US Schwab Strategic Trust 20250929 0 27.83 27.865 27.78 27.86 498700 27.5605 up down incorrect
SCHZ.US Schwab U.S. Aggregate Bond ETF 20250929 0 23.45 23.48 23.44 23.48 1068499 23.0104 up down incorrect
SCJ.US iShares MSCI Japan Small 20250929 0 92.35 92.469 92.18 92.2958 26150 90.3482 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20250929 0 16.81 17.16 16.78 17.11 2694929 17.11 up up correct
SCRD.US SCRD 20250929 0 42.37 42.37 42.37 42.37 0 41.2833
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20250929 0 23.18 23.18 23.05 23.0797 86157 22.2649 down down correct
SDD.US ProShares UltraShort SmallCap600 20250929 0 13.19 13.19 13.1442 13.1442 365 12.94 down down correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20250929 0 28.106 28.11 28.1008 28.1064 2048 27.3623 up up correct
SDIV.US Global X SuperDividend ETF 20250929 0 23.9 23.91 23.75 23.81 216132 22.7236 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20250929 0 60.18 60.18 59.7383 59.94 31650 59.4032 down down correct
SDOW.US ProShares UltraPro Short Dow30 20250929 0 35.74 36.31 35.73 35.9 1864062 35.4007 up up correct
SDP.US ProShares UltraShort Utilities 20250929 0 12.41 12.41 12.22 12.24 18400 12.0027 down down correct
SDS.US ProShares UltraShort S&P500 20250929 0 14.52 14.6318 14.485 14.56 3284528 71.5501 up up correct
SDY.US SPDR S&P Dividend ETF 20250929 0 139.68 139.68 138.78 139.3 317636 138.2905 down up incorrect
SEF.US ProShares Short Financials 20250929 0 31.26 31.309 31.1646 31.1646 2409 30.8309 down up incorrect
SEIX.US Virtus ETF Trust II 20250929 0 23.59 23.6 23.59 23.59 54600 22.8857
SFY.US Tidal ETF Trust 20250929 0 128.49 128.9 128.15 128.42 98800 127.8345 down down correct
SFYF.US SoFi Social 50 ETF 20250929 0 54.61 54.79 54.534 54.72 9300 54.63 up up correct
SFYX.US Tidal ETF Trust 20250929 0 16.12 16.186 16.04 16.09 8100 15.9784 down down correct
SGDJ.US Sprott Funds Trust 20250929 0 71.78 72.01 70.74 71.52 73400 65.9155 down down correct
SGDM.US Sprott Gold Miners ETF 20250929 0 62.42 62.42 61.07 61.53 65209 60.889 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20250929 0 36.44 36.55 36.39 36.51 5633300 36.51 up up correct
SGOV.US iShares Trust 20250929 0 100.7 100.7 100.69 100.7 13580800 98.8025
SH.US ProShares Short S&P500 20250929 0 37.05 37.19 37 37.1 6288800 36.6108 up down incorrect
SHE.US SPDR SSGA Gender Diversity Index ETF 20250929 0 127.09 127.24 127.01 127.1924 1991 126.4043 up down incorrect
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20250929 0 48.17 48.2457 48.17 48.18 1155271 47.5391 up up correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20250929 0 45.9536 45.9536 45.9536 45.9536 0 45.335
SHYG.US iShares Trust 20250929 0 43.3 43.34 43.295 43.34 928684 41.8645 up up correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20250929 0 45.46 45.46 45.385 45.437 35882 43.9281 down down correct
SIFI.US Harbor Scientific Alpha Income 20250929 0 44.55 44.55 44.55 44.55 29 42.9195
SIHY.US Harbor ETF Trust 20250929 0 46.37 46.43 46.352 46.39 11900 44.6157 up up correct
SIJ.US ProShares UltraShort Industrials 20250929 0 11.71 11.8 11.6903 11.7366 7565 11.5824 up up correct
SIL.US Global X Silver Miners ETF 20250929 0 71.95 71.98 70.76 71.01 3675934 70.2537 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20250929 0 23.17 23.25 22.8547 23.05 8845084 22.6243 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20250929 0 42.2 42.229 42.1 42.159 1500 42.073 down down correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20250929 0 44.56 44.86 44.27 44.62 1466400 44.62 up down incorrect
SIXA.US 6 Meridian Mega Cap Equity ETF 20250929 0 49.68 49.68 49.321 49.48 16500 49.0457 down up incorrect
SIXH.US 6 Meridian Hedged Equity 20250929 0 38.88 38.88 38.59 38.635 900 38.3275 down down correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20250929 0 36.847 36.847 36.847 36.847 100 36.4701
SIXS.US 6 Meridian Small Cap Equity ETF 20250929 0 50.03 50.03 49.6 49.605 300 49.1665 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20250929 0 160.62 160.73 160.02 160.02 6814 159.2808 down down correct
SJB.US ProShares Trust 20250929 0 15.34 15.38 15.34 15.37 227789 15.2038 up up correct
SJNK.US SPDR Series Trust 20250929 0 25.6 25.62 25.59 25.62 4219189 24.765 up up correct
SKF.US ProShares UltraShort Financials 20250929 0 26.28 26.5801 26.25 26.2806 20393 25.9107 up up correct
SLV.US iShares Silver Trust 20250929 0 42.46 42.75 42.18 42.5 41290300 42.5 up up correct
SLX.US VanEck Vectors Steel ETF 20250929 0 73.48 73.48 72.34 72.51 14670 71.3833 down up incorrect
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20250929 0 94.56 94.57 93.815 94.22 61262 94.0999 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20250929 0 89.01 89.01 87.9515 88.55 170693 87.9938 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20250929 0 12.93 13.31 12.93 13.2337 9166 13.0755 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20250929 0 4.58 4.7141 4.42 4.454 16451 4.1007 down down correct
SMLF.US iShares MSCI USA Small 20250929 0 74.76 74.76 74.08 74.28 77116 74.0458 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20250929 0 21.453 21.453 21.37 21.404 4400 21.0661 down down correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20250929 0 130.91 130.91 129.2604 129.31 1685 128.3125 down up incorrect
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20250929 0 50.59 50.616 50.54 50.55 66349 49.8355 down up incorrect
SMN.US ProShares Trust 20250929 0 13.85 13.87 13.7556 13.7556 2934 13.6059 down down correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20250929 0 125.93 126.58 125.93 126.53 1600 124.5981 up up correct
SNPE.US Xtrackers S&P 500 ESG ETF 20250929 0 59.74 59.9 59.59 59.76 209489 59.5733 up up correct
SOXL.US Direxion Shares ETF Trust 20250929 0 35.03 35.49 33.99 34.02 56593700 34.02 down down correct
SOXS.US Direxion Shares ETF Trust 20250929 0 5.16 5.32 5.08 5.31 8399975 104.7954 up up correct
SOYB.US Teucrium Soybean 20250929 0 21.63 21.7 21.62 21.68 56000 21.68 up up correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20250929 0 25.84 25.9 25.81 25.87 1036505 25.3641 up up correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20250929 0 29.63 29.67 29.6 29.63 1285200 28.8977
SPCX.US Collaborative Investment Series Trust 20250929 0 25.06 25.082 25.06 25.07 700 21.5298 up up correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20250929 0 39.333 39.365 39.15 39.365 5200 39.2656 up up correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20250929 0 9.64 9.68 9.63 9.65 7056476 9.5735 up up correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20250929 0 34.83 34.83 34.44 34.606 4940 34.0657 down down correct
SPDW.US SPDR Portfolio Developed World ex 20250929 0 42.62 42.6751 42.54 42.65 3868476 41.8938 up up correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20250929 0 46.66 46.81 46.59 46.63 1388900 45.8644 down down correct
SPEU.US SPDR Portfolio Europe ETF 20250929 0 49.41 49.48 49.32 49.42 33000 48.8618 up up correct
SPFF.US Global X SuperIncome Preferred ETF 20250929 0 9.39 9.39 9.34 9.3581 82961 9.0394 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20250929 0 74.7 74.77 74.49 74.64 52400 73.7725 down up incorrect
SPGP.US Invesco S&P 500 GARP ETF 20250929 0 114.05 114.22 113.31 113.64 228300 113.4266 down up incorrect
SPHB.US Invesco S&P 500 High Beta ETF 20250929 0 110.47 110.57 109.495 109.66 214905 109.4838 down up incorrect
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20250929 0 49.08 49.1049 48.73 48.98 490426 47.999 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20250929 0 73.12 73.13 72.72 72.93 880222 72.7122 down down correct
SPHY.US SPDR Series Trust 20250929 0 23.95 23.97 23.93 23.95 5859700 23.1123
SPIB.US SPDR Series Trust 20250929 0 33.87 33.91 33.86 33.88 1864837 33.1479 up up correct
SPIP.US SPDR Series Trust 20250929 0 26.3 26.34 26.3 26.32 1137400 25.9619 up up correct
SPLB.US SPDR Series Trust 20250929 0 23.13 23.195 23.1006 23.16 1334674 22.5647 up up correct
SPLG.US SPDR Portfolio S&P 500 ETF 20250929 0 78.155 78.2453 77.86 78.07 6601697 78.07 down down correct
SPLV.US Invesco Exchange 20250929 0 72.88 73.07 72.52 73.02 1931518 72.3523 up up correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20250929 0 22.38 22.45 22.37 22.45 382800 21.9661 up down incorrect
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20250929 0 57.53 57.53 56.965 57.11 1226988 56.8988 down up incorrect
SPMO.US Invesco S&P 500 Momentum ETF 20250929 0 121.18 121.44 120.37 120.71 2029877 120.4161 down up incorrect
SPPP.US Sprott Physical Platinum and Palladium Trust 20250929 0 13.68 13.83 13.68 13.82 1688800 13.82 up up correct
SPRE.US Tidal ETF Trust 20250929 0 19.45 19.45 19.295 19.34 204900 19.0194 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20250929 0 30.27 30.27 30.2512 30.26 1015431 29.6083 down up incorrect
SPSK.US Tidal ETF Trust 20250929 0 18.47 18.574 18.42 18.56 305800 18.0832 up down incorrect
SPSM.US SPDR Series Trust 20250929 0 46.44 46.44 46.01 46.21 1655762 45.9825 down up incorrect
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20250929 0 28.87 28.9 28.8601 28.89 2148794 28.3548 up up correct
SPTL.US SPDR Series Trust 20250929 0 26.91 27.035 26.905 27 3815602 26.4629 up up correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20250929 0 80.49 80.52 80.15 80.34 509616 80.1019 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20250929 0 29.31 29.32 29.3 29.31 1383574 28.7506
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20250929 0 49.94 49.94 49.81 49.86 5800 46.4228 down down correct
SPUS.US Tidal ETF Trust 20250929 0 49.1 49.22 48.89 49.03 706300 48.9112 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20250929 0 178.91 179.26 177.585 178.2585 11679 176.3432 down down correct
SPVM.US Invesco Exchange 20250929 0 65.4856 65.6546 65.4035 65.6546 2221 65.3538 up up correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20250929 0 55.17 55.17 54.74 54.9464 10409 54.6056 down down correct
SPXE.US ProShares S&P 500 ex 20250929 0 71.7897 71.7897 71.7897 71.7897 403 71.5927
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20250929 0 210.34 211.1 207.98 209.64 2324459 209.4792 down up incorrect
SPXN.US ProShares S&P 500 ex 20250929 0 71.85 71.85 71.5588 71.583 3307 71.3991 down up incorrect
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20250929 0 38.27 38.72 38.12 38.4 6611293 38.1883 up down incorrect
SPXT.US ProShares S&P 500 ex 20250929 0 100.89 100.89 100.33 100.5115 8461 100.1263 down down correct
SPXU.US ProShares UltraPro Short S&P500 20250929 0 13.62 13.78 13.57 13.66 6179100 53.5758 up up correct
SPXV.US ProShares S&P 500 ex 20250929 0 73.41 73.41 73.1638 73.1638 1379 72.9658 down down correct
SPY.US SPDR S&P 500 ETF Trust 20250929 0 664.36 665.28 661.86 663.68 73499023 661.7247 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20250929 0 42.53 42.608 42.53 42.587 4100 42.4881 up up correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20250929 0 43.81 43.8382 43.48 43.71 2223195 43.1604 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20250929 0 104.21 104.61 103.76 104.06 1490619 103.9026 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20250929 0 55.15 55.17 54.96 55.15 3430633 54.8467
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20250929 0 54.65 54.75 54.48 54.63 131317 54.5007 down down correct
SQEW.US Two Roads Shared Trust 20250929 0 35.61 35.92 35.61 35.795 27500 35.1086 up up correct
SRLN.US SPDR Blackstone Senior Loan ETF 20250929 0 41.58 41.59 41.55 41.57 1623896 40.0604 down down correct
SRS.US ProShares Trust 20250929 0 46.29 46.64 46.11 46.256 8352 45.8572 down down correct
SRTY.US ProShares Trust 20250929 0 11.62 11.92 11.62 11.82 2129292 46.4326 up down incorrect
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20250929 0 31.84 31.84 31.5703 31.63 27722 30.9404 down up incorrect
SSG.US ProShares UltraShort Semiconductors 20250929 0 9.51 9.61 9.26 9.55 45254 37.5938 up up correct
SSO.US ProShares Ultra S&P500 20250929 0 111.58 111.84 110.7314 111.32 3190570 55.5507 down down correct
SSPY.US Syntax ETF Trust 20250929 0 86.541 86.541 86.541 86.541 100 85.3694
STIP.US iShares 0 20250929 0 103.35 103.37 103.32 103.34 1675480 102.002 down up incorrect
STNC.US Stance Equity ESG Large Cap Core ETF 20250929 0 32.52 32.643 32.52 32.643 900 32.3155 up up correct
STPZ.US PIMCO 1 20250929 0 54.15 54.18 54.15 54.16 47877 53.5112 up down incorrect
SUB.US iShares Short 20250929 0 106.75 106.815 106.73 106.75 898859 105.4018
SUSA.US iShares MSCI USA ESG Select ETF 20250929 0 135.45 135.62 134.97 135.19 67600 134.8474 down down correct
SVOL.US Simplify Volatility Premium ETF 20250929 0 18 18.14 17.92 18.03 642500 16.5378 up up correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20250929 0 32.17 32.17 32.01 32.05 31648 31.8212 down down correct
SXQG.US 6 Meridian Quality Growth ETF 20250929 0 33.45 33.45 33.367 33.367 24200 33.367 down down correct
SZK.US ProShares UltraShort Consumer Goods 20250929 0 12.81 12.8501 12.7446 12.7446 1443 12.6429 down up incorrect
SZNE.US Pacer Funds Trust 20250929 0 33.6 33.72 33.6 33.7177 932 33.4323 up down incorrect
TAAG.US Trend Aggregation Growth ETF 20250929 0 0.0232 0.0232 0.0232 0.0232 0 0.0232
TAGG.US TagLikeMe Corp 20250929 0 43.08 43.08 43.0101 43.059 53696 42.2736 down up incorrect
TAGS.US Teucrium Commodity Trust 20250929 0 23.4 23.5 23.4 23.5 1900 23.5 up up correct
TAN.US Invesco Exchange 20250929 0 43.9 44.21 43.56 43.82 874373 43.82 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20250929 0 50.11 50.22 50.11 50.22 16926 49.2529 up up correct
TBF.US ProShares Short 20+ Year Treasury 20250929 0 23.76 23.76 23.6411 23.68 56216 23.4675 down down correct
TBT.US ProShares UltraShort 20+ Year Treasury 20250929 0 33.87 33.87 33.52 33.62 459029 33.322 down down correct
TBUX.US T. Rowe Price Exchange 20250929 0 49.82 49.83 49.81 49.82 95100 48.8847
TBX.US ProShares Trust 20250929 0 27.94 27.94 27.895 27.9102 786 27.6139 down down correct
TCHP.US T. Rowe Price Exchange 20250929 0 48.55 48.876 48.55 48.63 50500 48.63 up down incorrect
TDSB.US Exchange Listed Funds Trust 20250929 0 23.16 23.25 23.16 23.24 5900 23.1159 up down incorrect
TDSC.US Exchange Listed Funds Trust 20250929 0 25.09 25.15 25.09 25.122 12200 24.9913 up up correct
TDTF.US FlexShares iBoxx 5 20250929 0 24.28 24.29 24.26 24.26 222557 23.914 down down correct
TDTT.US FlexShares Trust 20250929 0 24.32 24.34 24.32 24.32 308238 23.9851
TDVG.US T. Rowe Price Exchange 20250929 0 43.83 43.83 43.645 43.76 59600 43.644 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20250929 0 60.36 60.535 60.34 60.3587 7359 60.2859 down down correct
TECL.US Direxion Shares ETF Trust 20250929 0 122.35 124.3 121.385 122.09 713278 114.9184 down down correct
TECS.US Direxion Shares ETF Trust 20250929 0 19.69 19.82 19.3414 19.73 2270478 19.5109 up up correct
TEQI.US T. Rowe Price Equity Income ETF 20250929 0 43.98 43.98 43.692 43.839 10800 43.6086 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20250929 0 45.56 45.6 45.54 45.57 385769 44.7795 up up correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20250929 0 50.59 50.59 50.58 50.58 886200 49.6348 down down correct
TGRW.US T. Rowe Price Growth Stock ETF 20250929 0 45.4 45.4 45.32 45.3606 2682 45.3606 down down correct
THD.US iShares MSCI Thailand ETF 20250929 0 60.015 60.03 59.79 59.79 28172 58.9963 down up incorrect
THNQ.US Robo Global Artificial Intelligence ETF 20250929 0 64.95 64.95 64.1703 64.3448 23491 64.2147 down up incorrect
TINT.US ProShares Trust 20250929 0 32.59 32.59 32.59 32.59 100 32.5482
TINY.US ProShares Trust 20250929 0 50.645 50.645 50.25 50.337 800 50.2823 down down correct
TIP.US iShares TIPS Bond ETF 20250929 0 111.21 111.3 111.16 111.25 2524800 110.0297 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20250929 0 19.27 19.29 19.27 19.27 60157 19.0187
TIPZ.US PIMCO ETF Trust 20250929 0 53.71 53.77 53.71 53.735 13324 52.9572 up up correct
TIXT.US TELUS International (Cda) Inc 20250929 0 4.48 4.49 4.48 4.49 120452 4.49 up up correct
TLH.US iShares Trust 20250929 0 102.85 103.24 102.83 103.12 813591 100.9639 up up correct
TLTD.US FlexShares Morningstar Developed Markets ex 20250929 0 88.55 88.58 88.32 88.5001 5607 87.2134 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20250929 0 63.03 63.03 62.8 62.82 7000 61.2108 down down correct
TMF.US Direxion Shares ETF Trust 20250929 0 40.14 40.71 40.08 40.54 5131900 40.0516 up up correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20250929 0 35.09 35.16 34.6 34.75 881329 34.6408 down down correct
TNA.US Direxion Shares ETF Trust 20250929 0 45.75 45.7901 44.6347 45.05 9202088 45.0229 down up incorrect
TOK.US iShares MSCI Kokusai ETF 20250929 0 134.31 134.35 134.135 134.2895 941 133.3498 down up incorrect
TOLZ.US ProShares Trust 20250929 0 53.88 53.88 53.6 53.8426 3468 53.48 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20250929 0 40.52 40.5899 40.52 40.58 278422 39.5161 up up correct
TOTR.US T. Rowe Price Exchange 20250929 0 40.79 40.853 40.79 40.845 1500 39.9709 up down incorrect
TPHD.US Timothy Plan High Dividend Stock ETF 20250929 0 39.46 39.46 39.13 39.337 18000 39.0505 down down correct
TPHE.US Timothy Plan 20250929 0 26.1 26.1 25.98 26.078 1370 26.078 down down correct
TPIF.US Timothy Plan International ETF 20250929 0 33.2 33.28 33.18 33.265 40200 32.9721 up up correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20250929 0 28.175 28.76 28.1 28.65 17492 28.6237 up up correct
TPSC.US Timothy Plan US Small Cap Core ETF 20250929 0 41.84 41.84 41.36 41.54 25700 41.3915 down down correct
TPYP.US Tortoise North American Pipeline Fund 20250929 0 36.49 36.49 36.1203 36.38 34927 36.0385 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20250929 0 33.52 33.58 33.479 33.522 4900 32.768 up up correct
TSPA.US T. Rowe Price US Equity Research ETF 20250929 0 41.76 41.8499 41.665 41.76 137603 41.5021
TTT.US ProShares Trust 20250929 0 68.05 68.05 67.5401 67.8349 4394 62.8668 down down correct
TWM.US ProShares UltraShort Russell2000 20250929 0 33.58 34.16 33.58 33.96 236992 33.5559 up up correct
TYD.US Direxion Daily 7 20250929 0 25.67 25.77 25.58 25.72 27100 25.4731 up up correct
TYO.US Direxion Daily 7 20250929 0 13.16 13.1947 13.1241 13.14 15535 13.0925 down down correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20250929 0 8.12 8.33 8.11 8.25 33254590 8.2093 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20250929 0 24.51 24.68 24.43 24.515 7446 24.4592 up up correct
UBR.US ProShares Ultra MSCI Brazil Capped 20250929 0 24.47 24.51 24.26 24.3147 6131 24.191 down down correct
UBT.US ProShares Trust 20250929 0 17.29 17.45 17.28 17.38 52105 17.2001 up up correct
UCC.US ProShares Trust 20250929 0 54.21 54.21 53.76 54.2079 4561 54.0559 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20250929 0 27.279 27.279 27.279 27.279 0 27.279
UCO.US ProShares Ultra Bloomberg Crude Oil 20250929 0 23.35 23.38 22.82 22.91 2090300 22.91 down down correct
UCON.US First Trust Exchange 20250929 0 25.17 25.2 25.1509 25.2 420309 24.6951 up up correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20250929 0 18.78 18.805 18.76 18.77 90040 18.232 down down correct
UDOW.US ProShares Trust 20250929 0 107.13 107.13 105.41 106.61 3322982 53.1304 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20250929 0 55.34 55.34 55.141 55.1506 5915 54.2989 down down correct
UGA.US United States Gasoline Fund LP 20250929 0 65.44 65.51 64.58 64.68 72100 64.68 down up incorrect
UGE.US ProShares Ultra Consumer Goods 20250929 0 17.03 17.07 16.86 17.0596 12655 16.9304 up up correct
UGL.US ProShares Trust II 20250929 0 45.19 45.45 45.0801 45.35 1691248 45.35 up up correct
UITB.US VictoryShares USAA Core Intermediate 20250929 0 47.44 47.5392 47.44 47.5158 94163 46.7147 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20250929 0 60.95 60.96 60.87 60.8772 4453 60.421 down down correct
UJB.US ProShares Ultra High Yield 20250929 0 78.23 78.3 78.17 78.3 31400 77.9979 up up correct
ULE.US ProShares Trust II 20250929 0 13.27 13.27 13.14 13.17 8568 13.17 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20250929 0 40.66 40.69 40.66 40.69 70318 39.83 up down incorrect
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20250929 0 90.27 90.27 90.2438 90.2438 349 89.6284 down down correct
UMDD.US ProShares UltraPro MidCap400 20250929 0 25.615 25.615 25.29 25.3871 5506 25.3134 down up incorrect
UMI.US USCF Midstream Energy Income Fund 20250929 0 51.67 51.67 51.012 51.332 5600 49.0674 down up incorrect
UNG.US United States Natural Gas Fund LP 20250929 0 12.5 12.95 12.49 12.82 10866800 12.82 up up correct
UNL.US United States 12 Month Natural Gas Fund LP 20250929 0 7.68 7.79 7.67 7.76 27700 7.76 up up correct
UPRO.US ProShares UltraPro S&P500 20250929 0 110.68 111.12 109.47 110.32 2844752 110.006 down down correct
UPV.US ProShares Ultra FTSE Europe 20250929 0 81.59 81.59 81.4 81.41 600 80.5163 down down correct
UPW.US ProShares Ultra Utilities 20250929 0 90.04 91.27 89.2441 90.9758 38160 22.6539 up up correct
URA.US Global X Funds 20250929 0 49.485 49.71 48.4101 48.71 3110092 46.4907 down down correct
URE.US ProShares Ultra Real Estate 20250929 0 64.01 64.22 63.81 63.9283 17084 63.3702 down up incorrect
URNM.US North Shore Global Uranium Mining ETF 20250929 0 61.295 61.49 59.8 60.34 370000 58.3632 down down correct
URTH.US iShares MSCI World ETF 20250929 0 180.98 181.21 180.51 180.93 244539 179.4778 down down correct
URTY.US ProShares Trust 20250929 0 53.61 53.65 52.28 52.77 1316697 52.5926 down up incorrect
USAI.US Pacer American Energy Independence ETF 20250929 0 40.29 40.29 39.6556 39.87 6829 39.0666 down up incorrect
USCI.US United States Commodity Index Funds Trust 20250929 0 78.56 78.59 78.09 78.2 10500 78.2 down down correct
USD.US ProShares Ultra Semiconductors 20250929 0 96.19 98.77 95.2974 95.67 936272 47.7633 down down correct
USDU.US WisdomTree Trust 20250929 0 26.22 26.4 26.22 26.38 148045 25.4023 up up correct
USFR.US WisdomTree Trust 20250929 0 50.27 50.27 50.26 50.26 3690816 49.4781 down down correct
USL.US United States 12 Month Oil Fund LP 20250929 0 36.15 36.29 35.88 35.8951 4225 35.8951 down down correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20250929 0 42.58 42.58 42.58 42.58 0 42.58
USO.US United States Oil Fund LP 20250929 0 75.43 75.5 74.315 74.59 6341186 74.59 down down correct
USRT.US iShares Core U.S. REIT ETF 20250929 0 58.34 58.3796 58.09 58.27 136017 57.5705 down down correct
USSG.US DBX ETF Trust 20250929 0 60.99 61.18 60.92 60.96 159400 60.7637 down down correct
UST.US ProShares Ultra 7 20250929 0 43.9 44.03 43.9 43.9852 2101 43.4186 up up correct
USTB.US VictoryShares USAA Core Short 20250929 0 50.97 50.98 50.95 50.98 150765 50.0136 up up correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20250929 0 90.99 90.99 90.11 90.3866 26301 89.6142 down down correct
UTES.US ETFis Series Trust I 20250929 0 83.22 83.8363 82.15 83.43 228048 83.0079 up up correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20250929 0 43.51 43.99 42.47 43.77 90000 43.6208 up down incorrect
UUP.US Invesco DB US Dollar Index Trust 20250929 0 27.51 27.5551 27.495 27.54 748837 26.6305 up up correct
UWM.US ProShares Ultra Russell2000 20250929 0 46.74 46.74 45.97 46.23 324806 46.0482 down down correct
UXI.US ProShares Ultra Industrials 20250929 0 45.46 45.7901 45.46 45.7341 1154 45.6476 up up correct
UYG.US ProShares Ultra Financials 20250929 0 99.69 100.05 99.1223 100.05 8331 90.4548 up up correct
UYM.US ProShares Ultra Basic Materials 20250929 0 24.1115 24.1115 23.8 24.0251 3271 23.9178 down down correct
VALQ.US American Century ETF Trust 20250929 0 64.32 64.32 64.08 64.105 10100 63.7971 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20250929 0 203.87 203.87 202.1278 203.16 28781 202.362 down down correct
VB.US Vanguard Small 20250929 0 255.39 255.39 253.39 254.13 504016 253.2317 down up incorrect
VBK.US Vanguard Small 20250929 0 299.8 299.98 298.0607 298.35 278742 297.9761 down up incorrect
VBND.US ETF Series Solutions 20250929 0 44.19 44.3 44.19 44.295 4480 43.542 up up correct
VBR.US Vanguard Small 20250929 0 209.39 209.39 207.216 208.01 431685 206.9895 down down correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20250929 0 29.88 30.12 29.25 29.58 21828 26.3117 down down correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20250929 0 23.3 23.625 23.3 23.625 800 23.3331 up up correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20250929 0 399.54 399.54 397.16 399.3 19818 398.5533 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20250929 0 212.94 213.14 211.6313 213.14 160169 211.925 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20250929 0 128.84 128.99 126.52 127.2 531393 126.1407 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20250929 0 59.61 59.74 59.57 59.71 12227500 58.7166 up up correct
VEGA.US AdvisorShares Trust 20250929 0 48.48 48.63 48.48 48.5669 1888 47.9243 up up correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20250929 0 39.62 39.62 39.39 39.4148 18246 38.9222 down up incorrect
VEGN.US US Vegan Climate ETF 20250929 0 59.53 59.572 59.419 59.419 2900 59.212 down up incorrect
VEU.US Vanguard FTSE All 20250929 0 71.08 71.195 70.98 71.12 1547751 69.9037 up up correct
VFH.US Vanguard Financials Index Fund ETF Shares 20250929 0 132.06 132.07 131.1973 132 758196 131.3335 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20250929 0 79.21 79.305 79.03 79.21 2063691 78.4683
VGT.US Vanguard World Fund 20250929 0 744.09 747.4799 741.75 743.16 501940 742.4066 down down correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20250929 0 253.52 254.09 251.9 253.95 237382 252.4804 up up correct
VIDI.US ETF Series Solutions 20250929 0 32.005 32.005 31.9723 31.977 3411 31.3363 down down correct
VIG.US Vanguard Specialized Funds 20250929 0 215.19 215.19 214.0426 214.59 956105 213.7303 down down correct
VIOG.US Vanguard S&P Small 20250929 0 121.84 121.84 120.89 121.32 31900 120.9534 down down correct
VIOO.US Vanguard Admiral Funds 20250929 0 110.97 110.97 109.86 110.28 73592 108.8258 down down correct
VIOV.US Vanguard S&P Small 20250929 0 95.53 95.53 94.5001 94.97 28938 94.4546 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20250929 0 295.35 295.35 292.81 293.63 62639 292.835 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20250929 0 204.35 204.35 203.3801 203.7629 5049 202.813 down down correct
VNLA.US Janus Henderson Short Duration Income ETF 20250929 0 49.27 49.29 49.27 49.28 227931 48.1274 up up correct
VNQ.US Vanguard Specialized Funds 20250929 0 91.12 91.23 90.65 91.05 3155513 90.2273 down down correct
VNSE.US Natixis ETF Trust II 20250929 0 38.245 38.245 38.245 38.245 100 38.166
VO.US Vanguard Mid 20250929 0 293.3 293.5 291.68 293.15 839864 292.0012 down down correct
VOE.US Vanguard Mid 20250929 0 174.3 174.3 173.18 174.03 333153 173.1227 down down correct
VOO.US Vanguard S&P 500 ETF 20250929 0 610.79 611.68 608.48 610.13 5658835 608.4082 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20250929 0 434.15 435.66 432.3228 433.53 171129 432.9611 down down correct
VOOV.US Vanguard Admiral Funds 20250929 0 198.98 198.98 198.15 198.81 76079 197.8953 down down correct
VOT.US Vanguard Mid 20250929 0 292.97 293.82 291.6665 293.28 209471 292.7837 up up correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20250929 0 189.42 190.1073 188.26 188.6 381882 187.9872 down up incorrect
VPC.US ETFis Series Trust I 20250929 0 19.08 19.1 18.795 18.8 38600 17.8214 down up incorrect
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20250929 0 87.945 88.2204 87.91 88.07 461304 85.7291 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20250929 0 188.58 189.245 187.04 188.91 165639 187.5323 up down incorrect
VRAI.US Virtus Real Asset Income ETF 20250929 0 23.912 23.974 23.912 23.974 600 23.5733 up down incorrect
VRP.US Invesco Variable Rate Preferred ETF 20250929 0 24.72 24.78 24.68 24.7 361642 23.8987 down down correct
VSLU.US ETF Opportunities Trust 20250929 0 42.61 42.62 42.365 42.459 10900 42.2626 down down correct
VSS.US Vanguard FTSE All 20250929 0 141.91 142.31 141.91 142.2 128017 138.8886 up up correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20250929 0 137.44 137.6 137.095 137.38 2553632 136.2893 down down correct
VTEB.US Vanguard Tax 20250929 0 50.02 50.08 50.01 50.05 3863408 49.21 up up correct
VTI.US Vanguard Index Funds 20250929 0 327.69 327.81 326.28 327.1 3711754 326.175 down up incorrect
VTV.US Vanguard Value Index Fund ETF Shares 20250929 0 186.17 186.2 185.07 185.76 3944972 184.8026 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20250929 0 478.32 480.5 476.89 478.05 3177200 477.5618 down down correct
VUSE.US Vident Core U.S. Equity Fund 20250929 0 66.47 66.76 66.2948 66.4234 5813 66.3741 down up incorrect
VV.US Vanguard Large 20250929 0 307.12 307.54 306.0899 306.87 170100 306.0332 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20250929 0 53.98 54.175 53.921 53.94 7232751 52.9001 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20250929 0 210.62 210.62 209.1 209.74 364632 209.0937 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20250929 0 141.22 141.2392 140.1 140.51 1054746 139.5847 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20250929 0 54.21 54.21 53.24 54.05 10000 54.035 down down correct
WBIF.US Absolute Shares Trust 20250929 0 30.91 31.046 30.91 31.046 100 31.046 up up correct
WBIG.US WBI BullBear Yield 3000 ETF 20250929 0 23.12 23.12 23 23.0874 441 22.9959 down down correct
WBIL.US WBI BullBear Quality 3000 ETF 20250929 0 34.2051 34.2051 34.2051 34.2051 150 34.1886
WBIY.US WBI Power Factor High Dividend ETF 20250929 0 31.14 31.14 30.63 30.8282 29448 30.5473 down down correct
WDIV.US SPDR Index Shares Funds 20250929 0 72.5 72.5 72.28 72.3815 6533 71.6479 down down correct
WEAT.US Teucrium Wheat 20250929 0 4.19 4.2062 4.18 4.19 140015 20.95
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20250929 0 33.56 34.22 33.38 33.65 114100 33.65 up up correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20250929 0 17.68 17.813 17.35 17.7 28000 17.5479 up up correct
WFH.US Direxion Work From Home ETF 20250929 0 72.591 72.71 72.004 72.004 300 72.004 down down correct
WIP.US SPDR FTSE International Government Inflation 20250929 0 39.18 39.21 39.07 39.21 23254 38.3895 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20250929 0 40.64 40.7029 40.62 40.7029 682 40.6864 up up correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20250929 0 37.7 37.96 37.7 37.8752 18274 36.7516 up up correct
WWJD.US Inspire International ESG ETF 20250929 0 35.05 35.18 35.05 35.13 52385 34.8528 up up correct
XAR.US SPDR S&P Aerospace & Defense ETF 20250929 0 233.63 234.4281 229.67 230.96 190873 230.849 down down correct
XBI.US SPDR S&P Biotech ETF 20250929 0 98.33 99.485 98.01 99.4 9957284 99.0722 up up correct
XCEM.US Columbia EM Core ex 20250929 0 36.42 36.49 36.28 36.35 57900 35.1418 down down correct
XCLR.US Global X S&P 500® Collar 95 20250929 0 29.822 29.822 29.822 29.822 200 26.4776
XDIV.US Metaurus Equity Component Trust 20250929 0 26.831 26.912 26.83 26.846 3400 26.846 up down incorrect
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20250929 0 74.54 74.54 72.57 73.37 110176 73.0891 down up incorrect
XHB.US SPDR S&P Homebuilders ETF 20250929 0 111.11 111.11 109.32 110.63 2377258 110.4405 down down correct
XHE.US SPDR Series Trust 20250929 0 78.31 78.31 77.43 77.99 33400 77.9707 down down correct
XHS.US SPDR Series Trust 20250929 0 101.86 101.86 100.93 100.93 1500 100.82 down down correct
XITK.US SPDR Series Trust 20250929 0 193.86 193.86 192.87 192.928 1300 192.928 down down correct
XLB.US Materials Select Sector SPDR Fund 20250929 0 89.41 89.47 88.68 89.18 9378892 44.3611 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20250929 0 118.82 119.255 118.4 118.55 4875800 118.1674 down down correct
XLE.US The Select Sector SPDR Trust 20250929 0 91.35 91.48 89.825 90.3 37674480 44.7684 down down correct
XLF.US Financial Select Sector SPDR Fund 20250929 0 54.04 54.15 53.74 54.13 20713800 53.9415 up up correct
XLG.US Invesco S&P 500 Top 50 ETF 20250929 0 57.34 57.52 57.09 57.27 2840000 57.1763 down down correct
XLI.US Industrial Select Sector SPDR Fund 20250929 0 153.77 153.92 152.53 153.05 7177672 152.5276 down down correct
XLK.US Technology Select Sector SPDR Fund 20250929 0 280.44 281.92 279.68 280.33 16107478 139.9527 down up incorrect
XLP.US Consumer Staples Select Sector SPDR Fund 20250929 0 78.09 78.13 77.58 78.11 11490300 77.4883 up up correct
XLRE.US The Real Estate Select Sector SPDR Fund 20250929 0 41.92 42.05 41.74 41.96 3891100 41.5063 up up correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20250929 0 59.26 59.38 59.073 59.23 27000 59.153 down down correct
XLU.US The Select Sector SPDR Trust 20250929 0 86.77 87.2 86.16 87.06 17130776 43.2063 up up correct
XLV.US Health Care Select Sector SPDR Fund 20250929 0 135.68 135.97 134.735 135.9 7735785 135.3237 up up correct
XLY.US The Select Sector SPDR Trust 20250929 0 240.97 241.59 239.245 240.76 11244960 120.1419 down down correct
XME.US SPDR Series Trust 20250929 0 93.79 93.81 92.14 93.48 1777580 93.3653 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20250929 0 105.58 105.58 104.83 105.18 241400 104.9861 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20250929 0 63.38 63.38 62.96 63.13 16097 62.7018 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20250929 0 135.41 135.41 134.55 134.87 186600 134.6468 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20250929 0 62.2 62.2 61.35 61.56 14900 61.2937 down down correct
XNTK.US SPDR NYSE Technology ETF 20250929 0 272.12 274.16 272 272.35 34553 272.2008 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20250929 0 136.19 136.44 132.84 133.5 4360900 132.5325 down down correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20250929 0 65.57 65.78 65.4 65.4 565 65.4 down down correct
XPH.US SPDR Series Trust 20250929 0 47.42 47.54 46.91 47.52 30044 47.4245 up up correct
XPND.US First Trust Exchange 20250929 0 36.41 36.44 36.166 36.2 3500 36.1876 down down correct
XPP.US ProShares Ultra FTSE China 50 20250929 0 30.24 30.4 30.19 30.2902 7448 30.0908 up up correct
XRLV.US Invesco S&P 500 ex 20250929 0 54.95 55.18 54.95 55.18 604 54.6872 up up correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20250929 0 17.73 17.73 17.65 17.71 18800 16.8337 down down correct
XRT.US SPDR S&P Retail ETF 20250929 0 86.98 86.98 85.74 86.81 2947894 86.6384 down down correct
XSD.US SPDR Series Trust 20250929 0 322.06 322.06 315.49 316.06 34969 315.861 down up incorrect
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20250929 0 46.23 46.37 46.04 46.04 7833 45.7374 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20250929 0 73.7 73.7 73.06 73.34 153800 73.2318 down down correct
XSOE.US WisdomTree Emerging Markets ex 20250929 0 37.92 38.005 37.82 37.87 231751 37.6451 down up incorrect
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20250929 0 56.98 56.98 56.06 56.38 34700 56.1383 down down correct
XSW.US SPDR S&P Software & Services ETF 20250929 0 201.33 201.43 200.76 200.85 10100 200.85 down down correct
XTL.US SPDR Series Trust 20250929 0 140.2 140.94 139.03 139.12 5300 139.0252 down down correct
XTN.US SPDR S&P Transportation ETF 20250929 0 84.46 84.61 83.87 84.45 6100 84.255 down down correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20250929 0 23.4 23.4 23.4 23.4 100 22.9553
XYLD.US Global X Funds 20250929 0 39.23 39.24 39.16 39.21 768800 37.4756 down down correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20250929 0 28.8 28.838 28.661 28.78 21500 26.0215 down down correct
YANG.US Direxion Shares ETF Trust 20250929 0 21.76 21.93 21.57 21.75 1226286 21.4985 down down correct
YCL.US ProShares Ultra Yen 20250929 0 21.53 21.58 21.52 21.53 17000 21.53
YCS.US ProShares UltraShort Yen 20250929 0 45 45 44.81 44.98 15900 44.98 down up incorrect
YINN.US Direxion Daily FTSE China Bull 3X Shares 20250929 0 53.65 54.13 53.24 53.64 1571364 53.5098 down up incorrect
YLD.US Principal Exchange 20250929 0 19.42 19.43 19.41 19.425 121985 18.7159 up down incorrect
YOLO.US AdvisorShares Trust 20250929 0 3.54 3.73 3.361 3.71 308000 3.71 up up correct
YXI.US ProShares Short FTSE China 50 20250929 0 9.74 9.84 9.65 9.655 7816 19.1681 down down correct
YYY.US Amplify ETF Trust 20250929 0 11.74 11.75 11.69 11.75 357105 11.1625 up up correct
ZHDG.US ZEGA Buy and Hedge ETF 20250929 0 22.58 22.631 22.58 22.631 2700 22.0639 up up correct
ZIG.US ETF Series Solutions 20250929 0 38.35 38.35 37.62 37.835 3000 37.1345 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20250929 0 68.1 68.6444 67.9801 68.47 139547 66.8194 up up correct
ZSL.US ProShares Trust II 20250929 0 15.29 15.4746 15.07 15.25 92212 152.5 down down correct
ZZZ.US TEST TICKER FOR UTP 20250929 0 30.6501 30.7308 30.6501 30.7308 406 30.7082 up down incorrect

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