CollectAI

close-nyse_etfs

2025/10/03

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20251003 0 24.93 25.03 24.93 25.025 4600 24.5311 up up correct
AAAU.US Goldman Sachs Physical Gold ETF 20251003 0 38.31 38.42 38.17 38.36 1706800 38.36 up up correct
ABEQ.US Absolute Core Strategy ETF 20251003 0 36.02 36.13 36.02 36.07 22500 35.8461 up up correct
ACES.US ALPS Clean Energy ETF 20251003 0 33.85 34.675 33.85 34.35 33945 34.2531 up up correct
ACTV.US Two Roads Shared Trust 20251003 0 34.08 34.17 33.87 33.995 7300 33.5657 down down correct
ACVF.US ETF Opportunities Trust 20251003 0 49.52 49.819 49.52 49.566 2600 49.4965 up up correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20251003 0 18.24 18.27 18.19 18.2 4300 18.0498 down down correct
AFK.US VanEck Vectors Africa Index ETF 20251003 0 24.4 24.699 24.37 24.61 25010 24.3573 up up correct
AFLG.US First Trust Active Factor Large Cap ETF 20251003 0 39.09 39.23 39 39.02 46600 38.8437 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20251003 0 34.42 34.6 34.329 34.329 8800 34.1773 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20251003 0 32.83 32.94 32.65 32.653 2500 32.5932 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20251003 0 100.32 100.38 100.16 100.18 5268682 98.5694 down down correct
AGGY.US WisdomTree Trust 20251003 0 44.39 44.39 44.31 44.32 62038 43.5189 down down correct
AGOX.US Adaptive Growth Opportunities ETF 20251003 0 31.21 31.21 30.805 30.86 26600 29.8893 down down correct
AGQ.US ProShares Trust II 20251003 0 79.03 81.03 77.84 79.79 4076900 79.79 up up correct
AGZ.US iShares Agency Bond ETF 20251003 0 110.05 110.16 110 110.16 13051 108.5064 up up correct
AHYB.US American Century ETF Trust 20251003 0 46.74 46.76 46.699 46.715 5400 45.5457 down down correct
AIEQ.US AI Powered Equity ETF 20251003 0 45.16 45.211 45 45.054 6396 44.863 down down correct
ALTL.US Pacer Funds Trust 20251003 0 43.65 43.74 43.26 43.26 8191 42.9115 down down correct
AMAX.US Starboard Investment Trust 20251003 0 8.235 8.319 8.235 8.257 7500 7.8948 up up correct
AMLP.US ALPS ETF Trust 20251003 0 46.75 46.89 46.62 46.64 1798283 44.7546 down down correct
AMOM.US QRAFT AI 20251003 0 48.88 48.95 48.418 48.418 800 48.418 down down correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20251003 0 18.41 18.41 18.4094 18.4094 2093 17.8446 down down correct
AMZA.US InfraCap MLP ETF 20251003 0 40.19 40.2629 39.9001 39.937 25941 38.7291 down down correct
ANEW.US ProShares Trust 20251003 0 52.46 52.46 52.46 52.46 100 52.3568
AOA.US iShares Trust 20251003 0 88.65 88.8999 88.4239 88.56 70305 87.7226 down down correct
AOK.US iShares Core Conservative Allocation ETF 20251003 0 40.25 40.3142 40.2139 40.25 112829 39.6153
AOM.US iShares Core Moderate Allocation ETF 20251003 0 47.64 47.6687 47.55 47.61 65006 47.084 down down correct
AOR.US iShares Trust 20251003 0 64.62 64.7199 64.48 64.54 168063 63.8829 down down correct
ARB.US AltShares Trust 20251003 0 29.05 29.05 28.97 29.03 29200 28.9046 down down correct
ARGT.US Global X Funds 20251003 0 68.87 69.1045 67.74 68.51 463370 67.9901 down down correct
ARKF.US ARK ETF Trust 20251003 0 57.75 58.24 57.04 57.55 353100 57.4997 down down correct
ARKK.US ARK ETF Trust 20251003 0 89.49 89.6226 87.19 88.32 7981787 88.32 down down correct
ARKW.US ARK Next Generation Internet ETF 20251003 0 178 178.4899 174.15 176.36 167547 173.6749 down down correct
ASEA.US Global X Funds 20251003 0 17.2773 17.44 17.2773 17.4 3191 17.0563 up up correct
ASHR.US DBX ETF Trust 20251003 0 32.99 33 32.885 32.95 3518978 32.1925 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20251003 0 37.83 37.87 37.72 37.72 26400 37.72 down down correct
ATFV.US Alger 35 ETF 20251003 0 36.06 36.16 35.699 35.88 25300 35.8039 down down correct
AUSF.US Global X Funds 20251003 0 46.36 46.62 46 46.56 53242 45.8419 up up correct
AVDE.US American Century ETF Trust 20251003 0 79.77 80.09 79.72 79.98 746300 79.066 up up correct
AVDV.US American Century ETF Trust 20251003 0 89.81 90.17 89.75 90.04 469900 88.6756 up up correct
AVEM.US American Century ETF Trust 20251003 0 76.19 76.329 75.87 76.11 561200 74.9512 down down correct
AVES.US Avantis® Emerging Markets Value ETF 20251003 0 57.64 57.669 57.404 57.49 17300 56.4021 down down correct
AVIG.US Avantis Core Fixed Income ETF 20251003 0 42.1 42.1 42.03 42.05 148400 41.2955 down down correct
AVIV.US Avantis International Large Cap 20251003 0 68.1 68.345 68.0801 68.29 30009 67.3109 up up correct
AVLV.US American Century ETF Trust 20251003 0 72.65 73 72.628 72.69 410100 72.4206 up up correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20251003 0 45.561 45.566 45.545 45.545 3400 44.8781 down down correct
AVRE.US AVRE 20251003 0 44.52 44.802 44.52 44.63 41500 44.072 up up correct
AVSF.US American Century ETF Trust 20251003 0 47.13 47.14 47.09 47.105 42700 46.2602 down down correct
AVUS.US American Century ETF Trust 20251003 0 109.31 109.749 109.13 109.21 171500 108.8933 down down correct
AVUV.US American Century ETF Trust 20251003 0 100.25 101.326 100.25 100.66 641100 100.2949 up up correct
AWAY.US ETFMG Travel Tech ETF 20251003 0 22.26 22.33 22.2 22.25 7500 22.25 down down correct
BAB.US Invesco Exchange 20251003 0 27.31 27.37 27.27 27.315 96121 26.8678 up down incorrect
BAR.US GraniteShares Gold Trust 20251003 0 38.27 38.355 38.11 38.3 828000 38.3 up down incorrect
BATT.US Amplify ETF Trust 20251003 0 13.33 13.48 13.1613 13.35 459019 13.1083 up up correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20251003 0 28.02 28.29 27.96 28.145 6604 27.6779 up up correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20251003 0 105.415 105.415 105.1684 105.1684 1273 104.6976 down down correct
BBP.US ETFis Series Trust I 20251003 0 71.71 72.24 71.55 71.909 4900 71.909 up up correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20251003 0 75.9 75.9 75.5263 75.5263 1996 75.2212 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20251003 0 34.57 34.7597 34.57 34.63 36367 29.574 up up correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20251003 0 21.67 21.73 21.62 21.63 612400 18.5872 down down correct
BCIM.US abrdn ETFs 20251003 0 22.12 22.2499 22.12 22.16 31693 21.355 up up correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20251003 0 25.605 25.605 25.25 25.2636 3181 23.3146 down down correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20251003 0 17.18 17.18 16.93 17.0058 4914 16.214 down down correct
BDRY.US ETF Managers Group Commodity Trust I 20251003 0 7.79 7.82 7.7 7.72 45267 7.72 down down correct
BEDZ.US AdvisorShares Hotel ETF 20251003 0 33.6 33.6 33.454 33.454 100 32.7127 down up incorrect
BERZ.US MicroSectors™ Solactive FANG & Innovation 20251003 0 3.28 3.5 3.271 3.43 30750 68.6 up down incorrect
BETZ.US Roundhill Sports Betting & iGaming ETF 20251003 0 23.51 23.77 23.51 23.605 9100 22.5779 up down incorrect
BFOR.US Barron's 400 ETF 20251003 0 81.59 81.877 81.287 81.287 2006 80.8061 down up incorrect
BIBL.US Northern Lights Fund Trust IV 20251003 0 44.96 45.26 44.9 45.03 53164 44.9342 up down incorrect
BIGY.US ETF Series Solutions 20251003 0 52.848 52.89 52.657 52.657 4500 49.5637 down down correct
BIL.US SPDR Bloomberg Barclays 1 20251003 0 91.5 91.5 91.49 91.49 6177600 90.0353 down down correct
BILS.US SPDR Series Trust 20251003 0 99.26 99.26 99.25 99.25 506600 97.7199 down up incorrect
BITO.US ProShares Bitcoin Strategy ETF 20251003 0 19.99 20.54 19.87 20.29 23336400 17.1983 up down incorrect
BITQ.US Exchange Traded Concepts Trust 20251003 0 26.74 27.69 26.531 26.91 264800 26.91 up up correct
BIV.US Vanguard Intermediate 20251003 0 78.17 78.2 78.03 78.04 1769418 76.7198 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20251003 0 14.55 14.6 14.34 14.39 2440652 13.9916 down down correct
BKAG.US BNY Mellon Core Bond ETF 20251003 0 42.59 42.61 42.535 42.542 177800 41.8265 down down correct
BKEM.US BNY Mellon ETF Trust 20251003 0 77.55 77.55 73.816 73.816 2700 73.6218 down down correct
BKF.US iShares MSCI BRIC ETF 20251003 0 45.57 45.78 45.57 45.6541 3997 45.1521 up up correct
BKHY.US BNY Mellon High Yield Beta ETF 20251003 0 48.54 48.54 48.4 48.46 15100 47.0537 down down correct
BKIE.US BNY Mellon International Equity ETF 20251003 0 90.51 90.679 90.285 90.6 33600 89.5969 up up correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20251003 0 128.75 129.18 128.3666 128.5 93170 128.1206 down down correct
BKLN.US Invesco Exchange 20251003 0 20.93 20.94 20.92 20.94 6383688 20.3939 up up correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20251003 0 109.49 109.9899 109.381 109.381 5215 108.9253 down down correct
BKSE.US BNY Mellon ETF Trust 20251003 0 111.41 112.02 111.41 111.556 1200 111.1259 up up correct
BKUI.US BNY Mellon ETF Trust 20251003 0 49.79 49.8 49.78 49.785 49000 48.9127 down down correct
BLES.US Northern Lights Fund Trust IV 20251003 0 43.02 43.135 43.02 43.06 7572 42.8418 up up correct
BLOK.US Amplify Transformational Data Sharing ETF 20251003 0 70.06 71.68 69.7 70.31 344866 69.8208 up up correct
BLV.US Vanguard Long 20251003 0 71.07 71.08 70.86 70.9 639280 69.5582 down down correct
BMED.US BlackRock Future Health ETF 20251003 0 27.69 27.99 27.69 27.905 26900 27.905 up up correct
BNDC.US FlexShares Core Select Bond Fund 20251003 0 22.49 22.58 22.49 22.545 8614 22.0756 up up correct
BNDD.US BNDD 20251003 0 99.897 99.897 99.897 99.897 100 98.4086
BNKD.US MicroSectors U.S. Big Banks Index 20251003 0 14.31 14.353 14.2 14.353 280 71.765 up up correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20251003 0 26.61 26.825 26.365 26.59 12400 26.59 down down correct
BNO.US United States Brent Oil Fund LP 20251003 0 29.29 29.48 29.25 29.28 558053 29.28 down down correct
BOAT.US SonicShares Global Shipping ETF 20251003 0 31.021 31.34 31.021 31.34 5000 30.5224 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20251003 0 31.25 31.52 29.47 29.74 8520200 29.74 down down correct
BOND.US PIMCO Active Bond Exchange 20251003 0 93.37 93.39 93.17 93.21 231059 91.2327 down down correct
BOUT.US Innovator ETFs Trust 20251003 0 39.33 39.33 39.1003 39.1003 254 38.968 down down correct
BRF.US VanEck Vectors ETF Trust 20251003 0 15.9 16.1161 15.9 16.1161 3386 15.244 up up correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20251003 0 69.93 70.75 69.63 70.48 57380 69.4701 up up correct
BSV.US Vanguard Short 20251003 0 78.84 78.84 78.78 78.78 1665809 77.5032 down down correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20251003 0 15.54 15.76 15.54 15.65 391740 15.2657 up up correct
BUL.US Pacer US Cash Cows Growth ETF 20251003 0 53.3 53.52 53.156 53.156 4200 53.0695 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20251003 0 279.27 279.31 261 266.95 8385000 26.695 down down correct
BUZZ.US VanEck Vectors ETF Trust 20251003 0 37.64 37.805 37.08 37.36 89300 37.36 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20251003 0 22.95 23 22.94 22.96 1225661 22.7444 up up correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20251003 0 27.76 27.79 27.72 27.79 559060 27.5616 up up correct
BYLD.US iShares Yield Optimized Bond ETF 20251003 0 22.9 22.9 22.8624 22.88 38270 22.3807 down down correct
BZQ.US ProShares Trust 20251003 0 9.41 9.49 9.34 9.3689 7449 18.3899 down down correct
CANE.US Teucrium Sugar 20251003 0 10.49 10.53 10.48 10.51 26500 10.51 up up correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20251003 0 32.21 32.44 32.21 32.3284 13103 32.1807 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20251003 0 22.39 22.4 22.2705 22.335 4384 22.1875 down down correct
CBSE.US Listed Funds Trust 20251003 0 41.95 41.98 41.695 41.954 12100 41.8108 up up correct
CCOR.US Core Alternative ETF 20251003 0 26.07 26.18 26.07 26.143 4678 26.0835 up up correct
CEF.US Sprott Physical Gold and Silver Trust 20251003 0 37.1 37.35 36.94 37.23 833200 37.23 up up correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20251003 0 19.847 19.847 19.815 19.815 700 18.6514 down down correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20251003 0 18.83 18.91 18.83 18.8855 48990 18.4305 up down incorrect
CGW.US Invesco Exchange 20251003 0 63.97 64.5 63.91 64.24 31100 63.2378 up down incorrect
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20251003 0 20.72 20.725 20.59 20.68 202865 20.5275 down down correct
CHGX.US ETF Series Solutions 20251003 0 27.725 27.85 27.662 27.6661 10075 27.4707 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20251003 0 24.44 24.63 24.28 24.34 35200 24.1265 down down correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20251003 0 185.36 185.44 184.7128 184.7128 10571 22.8852 down down correct
CMBS.US iShares Trust 20251003 0 49.17 49.17 48.9601 49.11 45993 48.3863 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20251003 0 52.9 53.1192 52.9 52.94 20212 46.8395 up down incorrect
CMF.US iShares Trust 20251003 0 56.96 57.0199 56.95 57.01 384418 56.3232 up down incorrect
CNBS.US Amplify ETF Trust 20251003 0 31.89 32.63 31.04 31.317 8900 31.317 down up incorrect
CNRG.US SPDR Kensho Clean Power ETF 20251003 0 89.03 90.69 88.96 89.53 12000 88.8546 up down incorrect
CNXT.US VanEck Vectors ChinaAMC SME 20251003 0 44.18 44.43 43.96 44.3608 30366 44.2802 up up correct
COM.US Direxion Shares ETF Trust 20251003 0 28.7 28.805 28.69 28.7837 25066 28.6712 up up correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20251003 0 21.89 21.95 21.86 21.88 16691 20.1122 down down correct
COPX.US Global X Copper Miners ETF 20251003 0 61.42 62.5099 61.27 61.97 3716020 60.5502 up up correct
CORN.US Teucrium Commodity Trust 20251003 0 17.65 17.71 17.59 17.61 43900 17.61 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20251003 0 98.66 98.7 98.5319 98.54 36667 96.6179 down down correct
CPER.US United States Copper Index Fund LP 20251003 0 31.04 31.53 30.98 31.32 758600 31.32 up up correct
CQQQ.US Invesco China Technology ETF 20251003 0 60.4 60.5 60.05 60.24 1339100 58.9386 down down correct
CRAK.US VanEck Vectors ETF Trust 20251003 0 37.21 37.39 37.011 37.1099 7078 36.3759 down down correct
CRBN.US iShares Trust 20251003 0 229.5 229.685 228.9769 228.9769 2588 225.638 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20251003 0 24.11 24.44 23.476 24.2 50400 24.044 up up correct
CSD.US Invesco S&P Spin 20251003 0 95.1402 95.2 95.0234 95.0234 785 94.8749 down down correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20251003 0 33 33.54 32.87 32.989 3200 32.4062 down down correct
CURE.US Direxion Shares ETF Trust 20251003 0 91.34 96.2297 91.185 93.7 248309 93.459 up up correct
CUT.US Invesco MSCI Global Timber ETF 20251003 0 29.83 29.9905 29.779 29.8416 2576 29.1107 up up correct
CVY.US Invesco Zacks Multi 20251003 0 26.9999 26.9999 26.891 26.9276 1669 26.6485 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20251003 0 92.28 92.79 91.84 92.12 425148 91.4609 down down correct
CWEB.US Direxion Shares ETF Trust 20251003 0 60 60 58.71 59.25 562207 57.6802 down down correct
CWI.US SPDR MSCI ACWI ex 20251003 0 35.48 35.63 35.41 35.51 126047 34.8795 up up correct
CWS.US AdvisorShares Focused Equity ETF 20251003 0 68.76 69.28 68.76 68.8768 21145 68.6694 up up correct
CZA.US Invesco Zacks Mid 20251003 0 109.81 111.01 109.81 110.5714 2015 108.8831 up up correct
DAT.US ProShares Big Data Refiners ETF 20251003 0 49.14 49.14 48.354 48.354 3500 48.354 down down correct
DBA.US Invesco DB Multi 20251003 0 26.68 26.76 26.6102 26.67 339388 25.7416 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20251003 0 40.0385 40.1171 39.9747 40.078 10131 39.3132 up up correct
DBB.US Invesco DB Multi 20251003 0 20.97 21.075 20.87 20.96 62908 20.4045 down down correct
DBC.US Invesco DB Commodity Index Tracking Fund 20251003 0 22.41 22.49 22.385 22.41 356980 21.6803
DBE.US Invesco DB Energy Fund 20251003 0 18.65 18.74 18.64 18.67 18103 17.9681 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20251003 0 47.15 47.285 47.15 47.23 310437 46.0175 up up correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20251003 0 31.5 31.5 31.21 31.3 3600 30.8839 down down correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20251003 0 46.89 47.04 46.86 46.9753 26849 46.2337 up up correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20251003 0 54.15 54.2797 54.14 54.1867 4908 53.452 up up correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20251003 0 85.78 86.5 85.78 86.39 27900 86.3696 up up correct
DBMF.US iM DBi Managed Futures Strategy ETF 20251003 0 27.6 27.7 27.53 27.56 2696500 26.4606 down down correct
DBO.US Invesco DB Oil Fund 20251003 0 13.08 13.19 13.07 13.1 2274070 12.6497 up down incorrect
DBP.US Invesco DB Precious Metals Fund 20251003 0 89.58 90 89.35 89.8772 9427 87.7293 up down incorrect
DDM.US ProShares Ultra Dow30 20251003 0 108.1 110.2 108.09 108.91 907220 54.3244 up up correct
DEED.US First Trust TCW Securitized Plus ETF 20251003 0 21.43 21.449 21.43 21.43 3200 21.0762
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20251003 0 34.95 34.95 34.8643 34.8643 513 34.5832 down up incorrect
DEEP.US Roundhill Acquirers Deep Value ETF 20251003 0 36.24 36.709 36.24 36.3808 5688 36.0558 up down incorrect
DEM.US WisdomTree Trust 20251003 0 45.88 46.0153 45.835 45.96 214981 45.4876 up up correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20251003 0 33.69 34.11 33.69 33.79 91224 33.4646 up up correct
DEUS.US Xtrackers Russell US Multifactor ETF 20251003 0 58.18 58.41 58.18 58.2553 2537 57.991 up up correct
DEW.US WisdomTree Global High Dividend Fund 20251003 0 60.18 60.4 60.16 60.285 6145 59.7533 up up correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20251003 0 38.81 39.01 38.77 38.8 1628700 38.711 down down correct
DFAE.US Dimensional ETF Trust 20251003 0 32.04 32.08 31.91 31.97 720100 31.7654 down down correct
DFAI.US Dimensional International Core Equity Market ETF 20251003 0 36.78 36.96 36.78 36.9 900232 36.6548 up up correct
DFAS.US Dimensional U.S. Small Cap ETF 20251003 0 68.98 69.599 68.98 69.1 519200 68.9051 up up correct
DFAT.US Dimensional U.S. Targeted Value ETF 20251003 0 58.56 59.24 58.56 58.83 185600 58.5955 up up correct
DFAU.US Dimensional US Core Equity Market ETF 20251003 0 46.01 46.24 45.94 46.01 665148 45.8921
DFCF.US Dimensional ETF Trust 20251003 0 42.94 42.94 42.87 42.87 432700 42.1219 down down correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20251003 0 70.98 70.985 70.7994 70.8541 3255 69.9736 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20251003 0 68.98 70.63 67.62 69.17 183468 62.759 up down incorrect
DFIP.US Dimensional ETF Trust 20251003 0 42.31 42.31 42.22 42.22 68300 41.6085 down up incorrect
DFIV.US DFIV 20251003 0 46.49 46.7 46.47 46.63 945800 46.2802 up down incorrect
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20251003 0 94.82 94.913 94.57 94.6107 3464 93.2771 down up incorrect
DFNM.US Dimensional ETF Trust 20251003 0 48 48.04 47.99 48.025 126600 47.4445 up down incorrect
DFSD.US Dimensional ETF Trust 20251003 0 48.29 48.3 48.26 48.26 532900 47.484 down up incorrect
DFUS.US Dimensional U.S. Equity ETF 20251003 0 72.87 73.19 72.7 72.79 359000 72.6357 down down correct
DGP.US DB Gold Double Long ETN 20251003 0 133.99 134.3499 133.3 133.9259 8452 133.9259 down down correct
DGRO.US iShares Core Dividend Growth ETF 20251003 0 68.29 68.88 68.29 68.58 1358814 68.1446 up up correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20251003 0 57.11 57.34 57.0301 57.18 52893 56.606 up down incorrect
DGT.US SPDR Series Trust 20251003 0 163.38 163.9035 163.38 163.56 6884 161.1752 up down incorrect
DGZ.US DB Gold Short ETN 20251003 0 6.11 6.11 6.0253 6.0253 262 6.0253 down up incorrect
DHS.US WisdomTree U.S. High Dividend Fund 20251003 0 100.74 101.255 100.74 100.9 31155 99.5994 up down incorrect
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20251003 0 465.79 470.38 465.68 467.51 9693908 465.0048 up up correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20251003 0 18.48 18.48 18.4208 18.435 74936 18.0603 down down correct
DIG.US ProShares Ultra Oil & Gas 20251003 0 35.99 36.48 35.99 36.07 28259 35.8407 up up correct
DIM.US WisdomTree International MidCap Dividend Fund 20251003 0 77.79 78.05 77.79 78.0068 6795 77.5987 up up correct
DIV.US Global X SuperDividend U.S. ETF 20251003 0 17.61 17.6897 17.59 17.63 194322 17.1285 up up correct
DIVO.US Amplify ETF Trust 20251003 0 44.45 44.7 44.44 44.63 491800 43.8874 up up correct
DIVS.US SmartETFs Dividend Builder ETF 20251003 0 31.44 31.6 31.44 31.476 5400 31.0519 up up correct
DIVZ.US Listed Funds Trust 20251003 0 36.482 36.57 36.45 36.45 12000 36.0343 down down correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20251003 0 55.71 56.14 55.71 55.8047 142124 55.4293 up up correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20251003 0 35.64 35.74 35.57 35.59 39400 35.59 down down correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20251003 0 86.9 87.475 86.9 87.13 127714 86.5024 up up correct
DLS.US WisdomTree International SmallCap Dividend Fund 20251003 0 79.83 80.1599 79.72 79.72 47284 78.9069 down down correct
DMCY.US The Advisors Inner Circle Fund III 20251003 0 30.475 30.475 30.475 30.475 100 29.979
DNL.US WisdomTree Global ex 20251003 0 41.25 41.4042 41.21 41.32 54713 41.0873 up up correct
DOG.US ProShares Short Dow30 20251003 0 24.24 24.26 24.0176 24.15 1325084 23.8851 down down correct
DOL.US WisdomTree International LargeCap Dividend Fund 20251003 0 63.022 63.2667 63.008 63.1347 10690 62.7712 up up correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20251003 0 52.38 52.75 52.38 52.54 103000 52.077 up up correct
DOO.US WisdomTree International Dividend ex 20251003 0 66.82 68.05 66.68 68.02 384200 67.8706 up up correct
DPST.US Direxion Shares ETF Trust 20251003 0 98.17 102.845 98.17 100.72 934017 100.1629 up up correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20251003 0 8.43 8.515 8.34 8.42 4426700 8.3916 down down correct
DRN.US Direxion Shares ETF Trust 20251003 0 9.64 9.97 9.64 9.76 550227 9.7024 up up correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20251003 0 24.1 24.1 23.3 23.87 128914 23.7836 down down correct
DSCF.US Discipline Fund ETF 20251003 0 24.16 24.16 24.12 24.125 333 23.8265 down down correct
DSI.US iShares MSCI KLD 400 Social ETF 20251003 0 126.84 127.28 126.4342 126.71 87812 126.3563 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20251003 0 58.34 58.7541 58.34 58.42 59668 58.2318 up up correct
DSTX.US ETF Series Solutions 20251003 0 30.93 30.96 30.93 30.956 29100 30.5057 up up correct
DTD.US WisdomTree U.S. Total Dividend Fund 20251003 0 84.01 84.54 84.01 84.22 33441 83.5977 up down incorrect
DTEC.US ALPS Disruptive Technologies ETF 20251003 0 51.78 52 51.78 51.8998 3173 51.8805 up up correct
DTH.US WisdomTree International High Dividend Fund 20251003 0 49.38 49.49 49.32 49.45 55595 49.0424 up down incorrect
DUG.US ProShares UltraShort Oil & Gas 20251003 0 33.72 33.72 33.3 33.64 114419 33.3163 down down correct
DUSL.US Direxion Shares ETF Trust 20251003 0 75.69 77.16 75.69 75.8493 4359 68.1432 up up correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20251003 0 10.69 10.9079 10.5601 10.79 826149 106.8757 up up correct
DVYE.US iShares Inc. 20251003 0 29.54 29.63 29.5 29.54 77414 29.142
DWM.US WisdomTree International Equity Fund 20251003 0 66.79 67.0219 66.79 66.9743 19386 66.5259 up up correct
DWMF.US WisdomTree International Multifactor Fund 20251003 0 31.875 31.9634 31.875 31.9036 2119 31.7232 up up correct
DWX.US SPDR S&P International Dividend ETF 20251003 0 42.91 43.11 42.91 43.07 15735 42.4217 up up correct
DXD.US ProShares Trust 20251003 0 21.85 21.85 21.4163 21.68 1287903 21.4436 down up incorrect
DXJ.US WisdomTree Japan Hedged Equity Fund 20251003 0 129.14 129.9 129.08 129.61 158400 129.2629 up down incorrect
DYLD.US Two Roads Shared Trust 20251003 0 22.75 22.77 22.731 22.757 8900 22.3116 up down incorrect
DYNF.US BlackRock ETF Trust 20251003 0 59.28 59.49 59.11 59.2 4165800 59.0672 down down correct
DZZ.US DB Gold Double Short ETN 20251003 0 1.52 1.52 1.51 1.52 3500 1.52
EAGG.US iShares Trust 20251003 0 48.05 48.05 47.97 47.98 337458 47.2027 down down correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20251003 0 29.22 29.32 29.22 29.3 2200 29.3 up down incorrect
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20251003 0 35.44 35.54 35.44 35.5169 898 34.6049 up down incorrect
EATZ.US AdvisorShares Restaurant ETF 20251003 0 27.9 27.9 27.659 27.659 1400 27.5259 down down correct
EBLU.US Ecofin Global Water ESG Fund 20251003 0 53.68 53.68 53.5213 53.5213 1685 52.2271 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20251003 0 21.28 21.3158 21.28 21.3 220028 20.803 up up correct
ECLN.US First Trust EIP Carbon Impact ETF 20251003 0 33.54 33.5725 33.4751 33.4751 3379 33.281 down down correct
ECNS.US iShares Trust 20251003 0 39.86 39.86 39.59 39.76 32900 38.0913 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20251003 0 26.97 26.98 26.92 26.93 3800 26.4435 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20251003 0 53.71 53.86 52.9151 53.33 75238 53.2307 down down correct
EDIV.US SPDR Index Shares Funds 20251003 0 38.87 38.99 38.5805 38.74 96218 38.4898 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20251003 0 22.975 23.021 22.975 23.021 702 22.8275 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20251003 0 40.19 40.482 40.19 40.248 14095 40.0841 up up correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20251003 0 68.29 68.31 67.897 67.95 637670 67.1186 down up incorrect
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20251003 0 38.14 38.97 38.05 38.45 15600 38.2452 up down incorrect
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20251003 0 26.48 26.67 26.4677 26.67 13709 26.575 up up correct
EEM.US iShares MSCI Emerging Markets ETF 20251003 0 54.33 54.39 54.0619 54.23 21836029 53.4649 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20251003 0 18.14 18.14 18.08 18.1 3400 17.9946 down down correct
EEMS.US iShares MSCI Emerging Markets Small 20251003 0 68.405 68.5299 68.31 68.3733 9763 66.6987 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20251003 0 42.41 42.59 42.41 42.57 3828 41.7164 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20251003 0 56.1 56.672 56.1 56.21 44375 56.0162 up up correct
EET.US ProShares Ultra MSCI Emerging Markets 20251003 0 79.43 79.43 78.89 79.0021 14769 78.4843 down down correct
EEV.US ProShares Trust 20251003 0 9.875 9.99 9.875 9.9367 8901 19.5913 up up correct
EFA.US iShares MSCI EAFE ETF 20251003 0 94.97 95.265 94.845 95.08 13985530 93.3878 up up correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20251003 0 50.18 50.23 50.13 50.1482 27896 49.2195 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20251003 0 63.97 64.305 63.96 64 119900 63.8273 up up correct
EFO.US ProShares Ultra MSCI EAFE 20251003 0 61.73 62 61.54 61.77 23030 61.4184 up up correct
EFU.US ProShares UltraShort MSCI EAFE 20251003 0 9.63 9.63 9.535 9.535 629 9.4142 down down correct
EFZ.US ProShares Short MSCI EAFE 20251003 0 12.95 13.04 12.95 13.0308 1029 12.8789 up up correct
EIDO.US iShares MSCI Indonesia ETF 20251003 0 17.55 17.56 17.42 17.43 1205961 17.2627 down down correct
EINC.US VanEck Vectors Energy Income ETF 20251003 0 98.47 99.27 98.47 99.12 1900 96.8796 up up correct
EIRL.US iShares Trust 20251003 0 68.39 68.445 68.305 68.4328 1292 67.7497 up up correct
EIS.US iShares MSCI Israel ETF 20251003 0 100.18 100.83 99.57 100.12 77837 99.1248 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20251003 0 33.24 33.243 33.13 33.243 1600 33.243 up up correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20251003 0 29.23 29.23 29.09 29.145 13500 29.145 down down correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20251003 0 28.85 28.91 28.7 28.785 29312 28.0801 down down correct
EMBD.US Global X Emerging Markets Bond ETF 20251003 0 23.75 23.825 23.7 23.7 63000 23.1512 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20251003 0 25.2 25.21 25.17 25.188 13600 24.5065 down down correct
EMLC.US VanEck Vectors ETF Trust 20251003 0 25.43 25.46 25.4063 25.45 1411289 24.8324 up up correct
EMLP.US First Trust North American Energy Infrastructure Fund 20251003 0 38.23 38.46 38.13 38.27 856870 37.9788 up up correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20251003 0 31.04 31.04 30.9155 30.9785 6221 30.7301 down down correct
EMNT.US EMNT 20251003 0 98.6 98.62 98.581 98.585 5900 97.01 down up incorrect
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20251003 0 46.81 46.81 46.39 46.573 106900 45.1809 down up incorrect
EMSG.US DBX ETF Trust 20251003 0 35.2 35.2338 35.2 35.2338 1077 34.8032 up down incorrect
EMTY.US ProShares Trust 20251003 0 11.5361 11.5696 11.5361 11.56 625 11.4428 up down incorrect
ENFR.US Alerian Energy Infrastructure ETF 20251003 0 32.27 32.47 32.15 32.39 70811 31.6351 up up correct
EOCT.US Innovator ETFs Trust 20251003 0 31.31 31.31 31.09 31.205 29200 31.205 down down correct
EPHE.US iShares MSCI Philippines ETF 20251003 0 25.54 25.6 25.51 25.59 45137 25.3859 up up correct
EPI.US WisdomTree India Earnings Fund 20251003 0 44.5 44.6359 44.5 44.57 828079 44.57 up up correct
EPOL.US iShares Trust 20251003 0 32.85 32.96 32.75 32.92 249100 31.848 up up correct
EPP.US iShares MSCI Pacific ex Japan ETF 20251003 0 52.21 52.52 52.19 52.34 674720 51.2682 up up correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20251003 0 69.12 69.465 69.12 69.12 34585 68.8845
EPU.US iShares MSCI Peru ETF 20251003 0 62.02 62.35 61.81 62.31 25904 62.0545 up up correct
EPV.US ProShares UltraShort FTSE Europe 20251003 0 23.74 23.74 23.5 23.57 19447 23.2397 down down correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20251003 0 52.57 52.8536 52.54 52.65 20642 52.4049 up up correct
EQL.US ALPS Equal Sector Weight ETF 20251003 0 46.2 46.3799 46.1599 46.1704 15837 45.9359 down up incorrect
EQWL.US Invesco Exchange 20251003 0 115.38 115.908 115.304 115.44 40762 114.9364 up down incorrect
ERTH.US Invesco Exchange 20251003 0 48.36 48.42 47.99 48.31 1900 48.0951 down down correct
ERX.US Direxion Shares ETF Trust 20251003 0 55.71 56.38 55.6 55.8 261100 55.5311 up down incorrect
ERY.US Direxion Daily Energy Bear 2X Shares 20251003 0 20.51 20.51 20.23 20.47 249507 20.3907 down up incorrect
ESBA.US Empire State Realty OP L.P 20251003 0 7.47 7.47 7.47 7.47 0 7.4319
ESGA.US American Century Sustainable Equity ETF 20251003 0 77.5 78 77.5 77.6215 10122 77.4844 up down incorrect
ESGB.US IndexIQ Active ETF Trust 20251003 0 21.37 21.3899 21.345 21.345 2661 20.8764 down up incorrect
ESGN.US Columbia ETF Trust I 20251003 0 37.86 37.96 37.84 37.9024 3840 37.9024 up up correct
ESGS.US Columbia ETF Trust I 20251003 0 46.53 46.864 46.53 46.6318 13050 46.3728 up up correct
ESGY.US American Century Sustainable Growth ETF 20251003 0 65.91 65.9101 65.6273 65.6273 399 65.6078 down down correct
ETHO.US Etho Climate Leadership U.S. ETF 20251003 0 64.61 64.7297 64.3978 64.3978 3388 63.8592 down down correct
EUDG.US WisdomTree Trust 20251003 0 35.96 36.1 35.96 36.0579 3095 35.8697 up up correct
EUM.US ProShares Short MSCI Emerging Markets 20251003 0 20.55 20.6 20.54 20.56 5016 20.3623 up up correct
EUO.US ProShares Trust II 20251003 0 28.02 28.08 27.99 28.05 15800 28.05 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20251003 0 38.24 38.67 37.88 38.44 30500 38.3012 up up correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20251003 0 103.56 104.3299 103.502 103.8 28880 103.2452 up up correct
EUSB.US iShares Trust 20251003 0 43.99 43.99 43.88 43.89 54000 43.1909 down down correct
EUSC.US WisdomTree Trust 20251003 0 49.43 49.5453 49.3616 49.48 19425 49.48 up up correct
EVNT.US EVNT 20251003 0 11.885 11.905 11.883 11.905 2400 11.3588 up up correct
EVX.US VanEck Vectors ETF Trust 20251003 0 38.74 38.97 38.67 38.8634 4624 38.7917 up up correct
EWA.US iShares MSCI Australia ETF 20251003 0 27.37 27.5368 27.34 27.43 3757967 26.969 up up correct
EWC.US iShares MSCI Canada ETF 20251003 0 50.69 51.26 50.69 51.24 2837100 50.7877 up up correct
EWD.US iShares MSCI Sweden ETF 20251003 0 48.3 48.3808 48.1154 48.2 40759 47.6101 down down correct
EWG.US iShares MSCI Germany ETF 20251003 0 42.38 42.48 42.29 42.43 1461000 42.43 up up correct
EWH.US iShares Inc. 20251003 0 21.53 21.58 21.465 21.56 1947363 20.8893 up up correct
EWI.US iShares MSCI Italy ETF 20251003 0 52.63 52.68 52.42 52.61 411414 51.9305 down down correct
EWJ.US iShares MSCI Japan ETF 20251003 0 81.68 82.04 81.535 81.78 8651754 78.8301 up down incorrect
EWK.US iShares MSCI Belgium ETF 20251003 0 23.785 23.84 23.7509 23.81 5112 23.6521 up down incorrect
EWL.US iShares MSCI Switzerland ETF 20251003 0 56.47 56.76 56.45 56.66 588600 56.66 up down incorrect
EWM.US iShares MSCI Malaysia ETF 20251003 0 26.27 26.34 26.14 26.2 296600 25.789 down down correct
EWN.US iShares MSCI Netherlands ETF 20251003 0 59.54 59.65 59.4 59.62 59334 57.4274 up up correct
EWO.US iShares MSCI Austria ETF 20251003 0 31.54 31.73 31.54 31.72 26500 31.72 up up correct
EWP.US iShares MSCI Spain ETF 20251003 0 49.77 49.84 49.51 49.65 231972 48.9697 down down correct
EWQ.US iShares MSCI France ETF 20251003 0 44.74 44.92 44.74 44.91 457714 44.6834 up up correct
EWS.US iShares MSCI Singapore ETF 20251003 0 28.97 29.12 28.9599 29.08 336505 28.3795 up up correct
EWT.US iShares MSCI Taiwan ETF 20251003 0 64.75 64.87 64.37 64.64 2786838 61.8007 down down correct
EWU.US iShares MSCI United Kingdom ETF 20251003 0 42.52 42.6859 42.48 42.64 2144555 41.832 up up correct
EWV.US ProShares UltraShort MSCI Japan 20251003 0 26.98 26.98 26.6 26.74 3216 26.4573 down down correct
EWW.US iShares MSCI Mexico ETF 20251003 0 66.99 67.24 66.6 66.81 897200 65.552 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20251003 0 67.42 67.66 67.36 67.53 26700 66.2241 up up correct
EWY.US iShares MSCI South Korea ETF 20251003 0 83.84 84.255 83.44 83.85 4225092 82.0081 up up correct
EWZ.US iShares MSCI Brazil ETF 20251003 0 30.22 30.39 30.115 30.33 27077430 29.3032 up up correct
EXI.US iShares Global Industrials ETF 20251003 0 174.65 175.15 174.28 174.7 18670 173.7385 up up correct
EZA.US iShares MSCI South Africa ETF 20251003 0 64.87 65.34 64.66 65.06 371274 61.685 up up correct
EZJ.US ProShares Ultra MSCI Japan 20251003 0 50.7596 50.9774 50.5 50.58 3481 50.3 down down correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20251003 0 66.41 66.7145 66.351 66.46 15982 66.2021 up up correct
FAN.US First Trust Global Wind Energy ETF 20251003 0 19.66 19.87 19.66 19.76 30534 19.7069 up up correct
FAS.US Direxion Shares ETF Trust 20251003 0 173.48 178.73 173.1 176.4 636061 163.2305 up down incorrect
FAZ.US Direxion Shares ETF Trust 20251003 0 41.65 41.7 40.31 40.88 770400 40.7014 down down correct
FBND.US Fidelity Total Bond ETF 20251003 0 46.42 46.4399 46.32 46.33 1946010 45.4291 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20251003 0 188.28 189.49 187.24 189.14 18800 189.14 up up correct
FCG.US First Trust Natural Gas ETF 20251003 0 23.49 23.7 23.36 23.64 863100 23.4792 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20251003 0 70.43 70.5 70.03 70.18 82236 70.029 down down correct
FCOR.US Fidelity Merrimack Street Trust 20251003 0 48.21 48.2299 48.12 48.12 20103 47.2275 down down correct
FDD.US First Trust Exchange 20251003 0 16.17 16.23 16.155 16.22 446466 16.0711 up up correct
FDHY.US Fidelity High Yield Factor ETF 20251003 0 49.37 49.37 49.25 49.29 46133 47.988 down down correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20251003 0 103.38 103.38 101.88 102.22 65996 102.0374 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20251003 0 43.7 44.0584 43.7 43.9 724816 43.3622 up down incorrect
FDLO.US Fidelity Low Volatility Factor ETF 20251003 0 65.95 66.355 65.95 65.99 81994 65.7719 up down incorrect
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20251003 0 75.88 75.9231 75.4658 75.4658 5731 75.1183 down up incorrect
FDMO.US Fidelity Momentum Factor ETF 20251003 0 83.57 83.57 82.735 82.945 24332 82.7957 down down correct
FDN.US First Trust Exchange 20251003 0 280 280.21 277.34 277.91 966300 277.91 down down correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20251003 0 59.33 59.53 59.06 59.2246 19107 58.9035 down down correct
FDVV.US Fidelity High Dividend ETF 20251003 0 55.85 56.199 55.85 56 793542 55.6104 up up correct
FDWM.US Fidelity Covington Trust 20251003 0 26.089 26.089 26.089 26.089 100 26.089
FEDM.US FEDM 20251003 0 58.38 58.38 58.29 58.303 1200 57.7685 down down correct
FEIG.US FEIG 20251003 0 41.702 41.702 41.702 41.702 100 40.9099
FENY.US Fidelity MSCI Energy Index ETF 20251003 0 24.63 24.8015 24.615 24.67 2878850 24.483 up down incorrect
FEU.US SPDR STOXX Europe 50 ETF 20251003 0 825 825 820 820 40 819.4037 down up incorrect
FEUS.US FEUS 20251003 0 72.97 72.97 72.97 72.97 100 72.7532
FEZ.US SPDR EURO STOXX 50 ETF 20251003 0 63.36 63.51 63.2 63.46 820027 62.9552 up up correct
FFIU.US Fieldstone UVA Unconstrained Medium 20251003 0 22.76 22.76 22.15 22.359 900 22.1408 down down correct
FFND.US Northern Lights Fund Trust II 20251003 0 30.101 30.19 29.99 29.99 22500 29.7989 down down correct
FFTY.US Innovator ETFs Trust 20251003 0 38.25 38.61 37.71 37.94 212281 37.4403 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20251003 0 28.94 29.05 28.91 29.03 134657 28.4241 up up correct
FHLC.US Fidelity MSCI Health Care Index ETF 20251003 0 68.85 70.03 68.85 69.4 201195 69.1445 up down incorrect
FIDI.US Fidelity International High Dividend ETF 20251003 0 24.75 24.85 24.7331 24.8195 67926 24.5763 up down incorrect
FIDU.US Fidelity Covington Trust 20251003 0 82.31 82.84 82.16 82.37 72278 82.2266 up down incorrect
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20251003 0 2.8 2.84 2.66 2.77 9000 2.77 down up incorrect
FIGB.US Fidelity Investment Grade Bond ETF 20251003 0 43.79 43.79 43.55 43.595 60400 42.8636 down up incorrect
FILL.US iShares MSCI Global Energy Producers ETF 20251003 0 90 90 90 90 120 88.717
FISK.US Empire State Realty OP L.P 20251003 0 7.6767 8.16 7.6767 8.16 200 8.1174 up up correct
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20251003 0 26.05 26.09 26.04 26.048 34900 25.5848 down down correct
FITE.US SPDR S&P Kensho Future Security ETF 20251003 0 88.25 89.186 88.25 88.63 5400 88.5896 up up correct
FIVA.US Fidelity International Value Factor ETF 20251003 0 31.81 31.93 31.79 31.87 183413 31.7359 up down incorrect
FIVG.US Defiance 5G Next Gen Connectivity ETF 20251003 0 63.53 63.875 63.244 63.244 15382 63.1453 down up incorrect
FIW.US First Trust Exchange 20251003 0 113.31 114.4395 113.291 113.81 27783 113.5775 up up correct
FLAU.US Franklin FTSE Australia ETF 20251003 0 32.75 32.9 32.7088 32.7302 1334 32.1259 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20251003 0 29.41 29.44 29.31 29.397 5500 28.8573 down down correct
FLBR.US Franklin FTSE Brazil ETF 20251003 0 18.58 18.72 18.55 18.68 224564 17.7005 up up correct
FLCA.US Franklin Templeton ETF Trust 20251003 0 45.61 46.01 45.61 46.01 9397 45.5044 up up correct
FLCB.US Franklin Templeton ETF Trust 20251003 0 21.73 21.735 21.69 21.7 386300 21.3244 down down correct
FLCH.US Franklin FTSE China ETF 20251003 0 26.31 26.32 26.09 26.25 101500 25.8465 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20251003 0 21.89 21.89 21.85 21.87 21159 21.4583 down down correct
FLEE.US Franklin FTSE Europe ETF 20251003 0 35.558 35.558 35.54 35.55 5200 35.2065 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20251003 0 32.68 32.7997 32.6413 32.75 69008 32.1752 up up correct
FLGR.US Franklin FTSE Germany ETF 20251003 0 33.46 33.56 33.46 33.5 4371 33.3912 up up correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20251003 0 20.6503 20.6503 20.61 20.61 99119 20.2689 down down correct
FLIN.US Franklin FTSE India ETF 20251003 0 37.59 37.6571 37.52 37.54 322729 37.3903 down down correct
FLJH.US Franklin Templeton ETF Trust 20251003 0 36.45 36.625 36.45 36.56 10100 35.7784 up up correct
FLJP.US Franklin FTSE Japan ETF 20251003 0 35.16 35.295 35.09 35.18 248961 33.6813 up up correct
FLKR.US Franklin FTSE South Korea ETF 20251003 0 28.15 28.3 28.078 28.2 66000 27.1279 up up correct
FLLA.US Franklin FTSE Latin America ETF 20251003 0 22.99 23.1 22.9001 22.9988 35117 22.13 up up correct
FLLV.US Franklin Templeton ETF Trust 20251003 0 59.54 59.7658 59.48 59.5507 4069 59.5507 up up correct
FLMB.US Franklin Liberty Federal Tax 20251003 0 23.64 23.66 23.59 23.63 7468 23.287 down down correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20251003 0 24.73 24.73 24.63 24.67 259957 24.2956 down down correct
FLMX.US Franklin FTSE Mexico ETF 20251003 0 32.63 32.76 32.45 32.493 13338 31.831 down down correct
FLRG.US Fidelity Covington Trust 20251003 0 38.54 38.74 38.531 38.56 24100 38.3708 up up correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20251003 0 30.76 30.76 30.75 30.75 637253 30.1932 down down correct
FLRT.US Pacer Funds Trust 20251003 0 47.42 47.44 47.38 47.425 89114 46.0292 up up correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20251003 0 34.68 34.75 34.67 34.6757 2625 34.23 down up incorrect
FLSP.US Franklin Liberty Systematic Style Premia ETF 20251003 0 26.23 26.26 26.02 26.134 225500 25.4532 down up incorrect
FLSW.US Franklin FTSE Switzerland ETF 20251003 0 39.14 39.31 39.14 39.27 4495 39.2214 up down incorrect
FLTB.US Fidelity Merrimack Street Trust 20251003 0 50.86 50.86 50.6709 50.7107 17940 49.834 down up incorrect
FLTR.US VanEck Vectors ETF Trust 20251003 0 25.48 25.49 25.48 25.49 551400 25.003 up down incorrect
FLTW.US Franklin FTSE Taiwan ETF 20251003 0 59.8 59.96 59.54 59.96 55400 58.4972 up down incorrect
FLUD.US Franklin Liberty Ultra Short Bond ETF 20251003 0 25.06 25.5 24.88 24.995 23800 24.5578 down up incorrect
FMAT.US Fidelity MSCI Materials Index ETF 20251003 0 52.64 52.8443 52.51 52.5929 19413 52.3847 down down correct
FMF.US First Trust Managed Futures Strategy Fund 20251003 0 48.5336 49.23 48.5336 48.92 21173 47.0756 up up correct
FMNY.US First Trust Exchange 20251003 0 26.55 26.55 26.479 26.55 2700 26.0682
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20251003 0 15 15 14.91 14.916 5200 14.8252 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20251003 0 75.74 76.49 75.74 76.2 75820 75.9339 up up correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20251003 0 31.37 31.71 31.37 31.43 860700 31.2799 up up correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20251003 0 25.89 26.05 25.8701 25.95 272365 25.8326 up up correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20251003 0 44.84 45.04 44.84 44.97 245762 43.4631 up up correct
FNDE.US Schwab Strategic Trust 20251003 0 36.36 36.43 36.24 36.32 1793500 35.0469 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20251003 0 43.59 43.805 43.59 43.73 842550 42.451 up up correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20251003 0 26.47 26.66 26.47 26.52 3420300 26.4008 up up correct
FNGD.US MicroSectors FANG+ Index 20251003 0 5.03 5.198 5.02 5.14 1209750 51.4 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20251003 0 245.28 245.99 240.27 241.441 5500 219.4659 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20251003 0 127.3117 127.3117 124.3425 125.1012 10388 125.1012 down down correct
FNGS.US MicroSectors FANG+ ETN 20251003 0 69.97 70.104 69.26 69.46 69400 69.46 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20251003 0 29.45 29.58 28.61 28.91 4199675 28.91 down down correct
FORH.US ETF Opportunities Trust 20251003 0 26.03 26.03 25.932 25.963 900 25.5103 down down correct
FPE.US First Trust Preferred Securities and Income ETF 20251003 0 18.31 18.31 18.27 18.27 1316733 17.7535 down down correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20251003 0 19.39 19.39 19.37 19.38 311026 18.8338 down down correct
FPX.US First Trust US Equity Opportunities ETF 20251003 0 167.77 167.77 165.12 165.71 38584 165.4863 down up incorrect
FQAL.US Fidelity Quality Factor ETF 20251003 0 75.12 75.52 75.04 75.04 146707 74.8212 down up incorrect
FREL.US Fidelity Covington Trust 20251003 0 27.74 28.02 27.74 27.8 122353 27.5776 up down incorrect
FRI.US First Trust S&P REIT Index Fund 20251003 0 28.07 28.31 28.07 28.13 12088 27.7898 up down incorrect
FRTY.US Alger Mid Cap 40 ETF 20251003 0 22.91 23.03 22.618 22.73 148300 22.6839 down up incorrect
FSEC.US Fidelity Investment Grade Securitized ETF 20251003 0 44.35 44.43 44.27 44.43 318600 43.4643 up down incorrect
FSIG.US First Trust Exchange 20251003 0 19.25 19.25 19.22 19.24 383288 18.7713 down up incorrect
FSMB.US First Trust Short Duration Managed Municipal ETF 20251003 0 20.07 20.09 20.06 20.08 80814 19.7684 up up correct
FSMD.US Fidelity Covington Trust 20251003 0 44.15 44.45 44.073 44.12 93900 43.9948 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20251003 0 49.57 49.8473 49.57 49.64 92199 49.3411 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20251003 0 226.02 227.1279 224 224.99 250884 224.7182 down down correct
FTSD.US Franklin ETF Trust 20251003 0 90.83 90.9075 90.83 90.855 6416 89.1821 up up correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20251003 0 20.12 20.12 20.1 20.1 13213 19.8257 down down correct
FUTY.US Fidelity MSCI Utilities Index ETF 20251003 0 57.03 57.99 56.995 57.47 150209 57.1079 up down incorrect
FVAL.US Fidelity Value Factor ETF 20251003 0 69.34 69.76 69.34 69.49 19071 69.1263 up down incorrect
FVD.US First Trust Value Line Dividend Index Fund 20251003 0 46.06 46.4 46.06 46.23 906120 45.912 up down incorrect
FXA.US Invesco CurrencyShares Australian Dollar Trust 20251003 0 65.33 65.4522 65.31 65.3644 6948 65.1028 up down incorrect
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20251003 0 129.33 129.54 129.32 129.54 6616 128.3898 up up correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20251003 0 70.03 70.0853 70.02 70.03 10600 69.9848
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20251003 0 68.59 68.625 68.2403 68.28 88630 68.1534 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20251003 0 108.3 108.37 108.18 108.28 93902 107.9535 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20251003 0 111.26 111.41 111.17 111.31 30600 111.31 up up correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20251003 0 62.99 63.27 62.99 63.0697 14655 62.7261 up up correct
FXH.US First Trust Health Care AlphaDEX Fund 20251003 0 112.97 114.39 112.97 114.054 34795 113.9157 up down incorrect
FXI.US iShares Trust 20251003 0 41.57 41.63 41.33 41.42 24482200 40.9752 down up incorrect
FXL.US First Trust Technology AlphaDEX Fund 20251003 0 171.8 171.8 169.51 169.9 15100 169.9 down up incorrect
FXN.US First Trust Energy AlphaDEX Fund 20251003 0 16.25 16.365 16.2099 16.31 213956 16.2018 up down incorrect
FXO.US First Trust Financials AlphaDEX Fund 20251003 0 59.15 59.6 59.15 59.43 153751 59.0852 up up correct
FXP.US ProShares UltraShort FTSE China 50 20251003 0 8.079 8.14 8.04 8.115 4947 16.074 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20251003 0 45.55 46.12 45.51 45.91 329074 45.5593 up down incorrect
FXY.US Invesco CurrencyShares Japanese Yen Trust 20251003 0 62.52 62.52 62.36 62.42 123900 62.42 down up incorrect
FXZ.US First Trust Exchange 20251003 0 62.76 63.3 62.76 62.95 5594 62.5926 up up correct
GAL.US SPDR SSgA Global Allocation ETF 20251003 0 49.5284 49.5284 49.38 49.4165 4192 48.6077 down down correct
GAMR.US ETF Managers Trust 20251003 0 96.9648 97.4 96.87 96.87 1616 96.3744 down down correct
GBIL.US Goldman Sachs Access Treasury 0 20251003 0 99.95 99.96 99.95 99.95 572671 98.4559
GBLD.US Invesco MSCI Green Building ETF 20251003 0 18.535 18.535 18.535 18.535 0 18.1063
GBUG.US iPath Gold ETN 20251003 0 37.83 38.249 37.795 38.07 74300 37.4745 up up correct
GCC.US WisdomTree Continuous Commodity Index Fund 20251003 0 21.54 21.675 21.5 21.6168 31628 20.2367 up up correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20251003 0 41.725 41.73 41.6601 41.68 28217 41.0082 down down correct
GDMA.US Alpha Architect ETF Trust 20251003 0 39.29 39.36 39.2 39.21 2000 38.1474 down down correct
GDOC.US Goldman Sachs ETF Trust 20251003 0 33.17 33.345 33.17 33.345 1200 33.2406 up up correct
GDX.US VanEck Vectors Gold Miners ETF 20251003 0 77.315 77.76 76.53 77.08 15113270 76.5242 down down correct
GDXD.US MicroSectors Gold Miners 20251003 0 0.834 0.862 0.82 0.844 108277 168.8 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20251003 0 100.06 100.85 98.95 99.74 3696200 97.4939 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20251003 0 212.27 215.2 204.78 209 645800 209 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20251003 0 41.35 41.4399 41.22 41.36 78725 40.4161 up up correct
GGRW.US Gabelli ETFs Trust 20251003 0 35.313 35.313 35.313 35.313 100 35.1641
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20251003 0 45.58 45.67 45.57 45.5873 13188 44.3611 up up correct
GIGB.US Goldman Sachs ETF Trust 20251003 0 46.67 46.695 46.6325 46.66 26088 45.8042 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20251003 0 69.68 70.419 69.68 70.12 22881 68.888 up up correct
GINN.US Goldman Sachs Innovate Equity ETF 20251003 0 75.37 75.37 75.37 75.37 200 74.445
GLD.US SPDR Gold Trust 20251003 0 357.12 358.14 355.8 357.64 14464000 357.64 up up correct
GLDM.US World Gold Trust 20251003 0 76.85 77.04 76.55 76.92 6644800 76.92 up up correct
GLDX.US USCF ETF Trust 20251003 0 39.01 39.17 38.98 39.12 6571 31.2205 up up correct
GLIN.US VanEck Vectors ETF Trust 20251003 0 45.14 45.22 45.02 45.12 12600 44.7427 down down correct
GLL.US ProShares Trust II 20251003 0 16.47 16.6 16.37 16.42 629650 32.84 down down correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20251003 0 37.53 37.58 37.241 37.241 17700 37.2327 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20251003 0 167.54 168.3 166.6 167.69 107300 167.69 up up correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20251003 0 141.35 141.35 140.6 140.98 2600 139.7646 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20251003 0 59.39 59.77 59.39 59.59 144010 58.6652 up up correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20251003 0 40.65 41 40.427 40.83 30615 40.466 up up correct
GOEX.US Global X Funds 20251003 0 68.77 69.9 68.64 69.06 61700 67.6562 up up correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20251003 0 61.18 61.27 60.98 60.9811 9040 59.3827 down down correct
GREK.US Global X MSCI Greece ETF 20251003 0 65.85 66.3099 65.85 66.17 28828 64.8067 up up correct
GRN.US iPath Series B Carbon ETN 20251003 0 31.661 31.661 31.661 31.661 100 31.661
GRNB.US VanEck Vectors ETF Trust 20251003 0 24.45 24.45 24.4001 24.4101 14366 23.9862 down down correct
GSEU.US Goldman Sachs ETF Trust 20251003 0 44.27 44.41 44.207 44.3278 13797 43.9266 up up correct
GSG.US iShares S&P GSCI Commodity 20251003 0 22.72 22.825 22.7118 22.75 152958 22.75 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20251003 0 41.62 41.7464 41.535 41.66 1077237 41.4484 up up correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20251003 0 47.765 47.765 47.74 47.74 1100 46.8531 down down correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20251003 0 45.7814 45.88 45.7338 45.7599 7017 45.1203 down down correct
GSLC.US Goldman Sachs ETF Trust 20251003 0 130.71 131.3 130.48 130.66 290377 130.3291 down up incorrect
GSPY.US Gotham Enhanced 500 ETF 20251003 0 36.79 36.99 36.79 36.796 3975 35.8536 up up correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20251003 0 75.62 76.4186 75.57 75.59 33687 75.3501 down down correct
GSY.US Invesco Ultra Short Duration ETF 20251003 0 50.28 50.28 50.27 50.28 333299 49.3872
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20251003 0 39.895 39.93 39.78 39.8 6300 39.8 down down correct
GTO.US Invesco Total Return Bond ETF 20251003 0 47.67 47.68 47.6 47.61 116169 46.6793 down down correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20251003 0 43.72 43.9965 43.72 43.86 296142 43.5506 up up correct
GURU.US Global X Guru Index ETF 20251003 0 60.3 60.3 60.1305 60.1305 847 60.0795 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20251003 0 24.73 25.17 24.67 24.93 1098000 24.8015 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20251003 0 155.0435 155.57 154.37 154.3748 4997 153.8619 down down correct
GWX.US SPDR S&P International Small Cap ETF 20251003 0 40.53 40.8399 40.53 40.76 19388 40.0977 up up correct
GXC.US SPDR Index Shares Funds 20251003 0 106.28 106.42 105.79 106.06 16400 104.6459 down down correct
GXG.US Global X MSCI Colombia ETF 20251003 0 32.82 33.1018 32.63 32.8 87181 31.2415 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20251003 0 13.29 13.3 13.21 13.25 3300 12.8307 down down correct
HACK.US ETF Series Solutions 20251003 0 88.25 88.52 87.2787 87.42 63565 87.3556 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20251003 0 36.96 37.07 36.817 36.86 2900 36.3859 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20251003 0 57.46 57.71 57.41 57.5518 97084 56.2624 up up correct
HAUZ.US DBX ETF Trust 20251003 0 23.51 23.67 23.5 23.63 59400 23.0546 up up correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20251003 0 38.37 38.531 38.37 38.4655 15412 37.8611 up up correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20251003 0 29.75 29.85 29.745 29.83 140697 29.6553 up up correct
HDG.US ProShares Hedge Replication ETF 20251003 0 51.25 51.35 51.24 51.35 745 50.985 up up correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20251003 0 16.23 16.25 16.0604 16.22 117194 15.6675 down down correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20251003 0 16.8577 16.9 16.8577 16.861 2434 16.0501 up up correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20251003 0 34.84 34.84 34.77 34.8 4802 34.3799 down down correct
HDV.US iShares Core High Dividend ETF 20251003 0 122.03 122.8561 122.015 122.36 342041 121.118 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20251003 0 51.12 51.24 50.65 51.17 38000 51.17 up up correct
HEQT.US Simplify Exchange Traded Funds 20251003 0 31.23 31.36 31.23 31.293 88800 31.1958 up up correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20251003 0 49.74 50.22 49.74 50.17 1267778 48.0938 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20251003 0 42.94 42.98 42.8514 42.92 52849 42.5122 down up incorrect
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20251003 0 31.53 31.63 31.42 31.56 105815 30.8614 up down incorrect
HHH.US ETF Managers Trust 20251003 0 84.82 85.32 84.22 84.76 303600 84.76 down up incorrect
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20251003 0 63.77 64.559 62.109 62.49 43100 61.219 down up incorrect
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20251003 0 6.02 6.165 5.92 6.13 83600 60.6348 up down incorrect
HIPS.US GraniteShares HIPS US High Income ETF 20251003 0 11.99 11.99 11.8 11.81 25358 11.2865 down up incorrect
HKND.US Humankind Benefit Corporation 20251003 0 35.35 35.35 35.2122 35.2122 536 35.0473 down down correct
HMOP.US Hartford Municipal Opportunities ETF 20251003 0 38.99 38.99 38.8401 38.98 42678 38.4157 down up incorrect
HOLD.US AdvisorShares Trust 20251003 0 31.579 31.579 31.579 31.579 200 28.9717
HOMZ.US ETF Series Solutions 20251003 0 47.6 47.6109 47.3506 47.353 1013 46.808 down up incorrect
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20251003 0 37.94 38.059 37.94 38.059 7068 37.3224 up down incorrect
HTAB.US Hartford Exchange 20251003 0 19.16 19.18 19.13 19.15 51200 18.8516 down up incorrect
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20251003 0 32.048 32.41 32 32.172 34700 31.8649 up up correct
HTRB.US Hartford Total Return Bond ETF 20251003 0 34.43 34.44 34.375 34.38 136102 33.6896 down down correct
HTUS.US Exchange Traded Concepts Trust 20251003 0 42.75 42.94 42.7182 42.7378 12217 38.2321 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20251003 0 39.58 39.72 39.5632 39.5632 4665 39.393 down down correct
HYBB.US iShares BB Rated Corporate Bond ETF 20251003 0 47.15 47.15 47.08 47.095 41200 46.0163 down down correct
HYDW.US DBX ETF Trust 20251003 0 47.16 47.2 47.13 47.155 5600 46.0631 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20251003 0 19.98 19.99 19.92 19.92 65633 19.3768 down down correct
HYG.US iShares Trust 20251003 0 80.92 80.94 80.82 80.84 35109238 78.9023 down down correct
HYGH.US iShares U.S. ETF Trust 20251003 0 86.44 86.46 86.3 86.46 70690 84.1578 up up correct
HYGV.US FlexShares Trust 20251003 0 41.01 41.019 40.95 40.97 63000 39.7706 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20251003 0 36.96 36.99 36.93 36.93 680624 35.968 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20251003 0 24.91 24.92 24.8637 24.89 543960 24.4256 down down correct
HYS.US PIMCO 0 20251003 0 95.35 95.35 95.1701 95.25 70610 92.2357 down down correct
HYTR.US CP High Yield Trend ETF 20251003 0 21.96 22 21.94 21.94 63400 21.4059 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20251003 0 42.52 42.55 42.4606 42.51 8924 41.3009 down down correct
IAI.US iShares U.S. Broker 20251003 0 175.17 176.6799 174.94 175.89 181172 175.4514 up up correct
IAK.US iShares U.S. Insurance ETF 20251003 0 133.23 135.35 133.23 135.02 46394 134.3704 up up correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20251003 0 30.262 30.272 30.201 30.263 7400 30.263 up up correct
IAT.US iShares U.S. Regional Banks ETF 20251003 0 52.1 52.67 52 52.297 970021 51.7579 up up correct
IAU.US iShares Gold Trust 20251003 0 73.13 73.33 72.85 73.22 9028000 73.22 up up correct
IAUM.US iShares® Gold Trust Micro 20251003 0 38.7 38.8 38.55 38.74 3555500 38.74 up up correct
IBD.US Northern Lights Fund Trust IV 20251003 0 24.16 24.225 24.15 24.17 36102 23.7604 up up correct
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20251003 0 25.11 25.12 25.11 25.12 518059 24.9485 up down incorrect
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20251003 0 24.23 24.23 24.22 24.23 609023 23.8157
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20251003 0 24.3 24.3 24.28 24.28 758386 23.8492 down down correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20251003 0 25.49 25.49 25.46 25.46 890307 24.9844 down down correct
IBDU.US iShares Trust 20251003 0 23.45 23.47 23.43 23.43 1353400 22.9864 down down correct
IBDV.US iShares Trust 20251003 0 22.14 22.14 22.1 22.1 501600 21.6898 down down correct
IBDW.US iShares Trust 20251003 0 21.2 21.23 21.19 21.19 253800 20.7814 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20251003 0 32.3 32.3515 32.22 32.29 108006 31.9286 down down correct
IBUY.US Amplify Online Retail ETF 20251003 0 76.95 77.34 76.5971 76.5971 4231 76.5169 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20251003 0 81.32 81.67 81.3 81.54 975586 80.0449 up up correct
IDHQ.US Invesco S&P International Developed Quality ETF 20251003 0 34.52 34.69 34.47 34.58 128201 34.3761 up up correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20251003 0 33.46 33.56 33.42 33.48 102178 32.8602 up up correct
IDMO.US Invesco S&P International Developed Momentum ETF 20251003 0 54.32 54.43 54.167 54.35 448048 53.3535 up up correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20251003 0 24.55 24.74 24.53 24.64 96121 24.4959 up up correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20251003 0 36.1 36.25 35.98 36.1654 15002 35.8121 up up correct
IDRV.US iShares Trust 20251003 0 37.47 37.58 37.16 37.52 31900 37.1897 up up correct
IDU.US iShares U.S. Utilities ETF 20251003 0 111.55 113.48 111.55 112.54 365089 111.8424 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20251003 0 16.14 16.1699 16.0501 16.13 7668 15.8076 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20251003 0 67 67.13 66.74 66.93 10054390 65.7874 down down correct
IEUR.US iShares Core MSCI Europe ETF 20251003 0 69.33 69.55 69.27 69.48 615130 68.6477 up up correct
IEV.US iShares Trust 20251003 0 66.66 66.93 66.66 66.82 102430 66.0885 up up correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20251003 0 19.32 19.49 19.29 19.31 43345 19.2342 down down correct
IFED.US IFED 20251003 0 46.331 46.331 46.331 46.331 100 46.331
IG.US Principal Exchange 20251003 0 21.09 21.1 21.05 21.07 20488 20.6371 down down correct
IGBH.US iShares Interest Rate Hedged Long 20251003 0 24.55 24.56 24.5396 24.555 75849 23.9952 up up correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20251003 0 51.68 51.7025 51.555 51.59 875848 50.5004 down down correct
IGM.US iShares Expanded Tech Sector ETF 20251003 0 127.89 128.15 126.65 127.08 272325 127.0164 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20251003 0 53.03 53.26 52.775 52.79 38647 52.7506 down down correct
IHDG.US WisdomTree Trust 20251003 0 46.92 47.1087 46.92 47.02 104592 46.9485 up up correct
IHE.US iShares U.S. Pharmaceuticals ETF 20251003 0 74.89 76.14 74.845 75.61 57341 75.0962 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20251003 0 50.07 51.23 50.07 50.65 250261 50.4194 up up correct
IHI.US iShares U.S. Medical Devices ETF 20251003 0 60.02 61.11 60.02 60.63 1691756 60.5691 up up correct
IHY.US VanEck Vectors International High Yield Bond ETF 20251003 0 22.04 22.11 22.04 22.065 11134 21.5531 up up correct
IIGD.US Invesco Investment Grade Defensive ETF 20251003 0 24.88 24.88 24.865 24.865 1645 24.4363 down down correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20251003 0 35.378 35.39 35.33 35.333 1900 35.333 down down correct
IJH.US iShares Trust 20251003 0 65.79 66.165 65.66 65.77 8785131 65.4463 down down correct
IJJ.US iShares S&P Mid 20251003 0 130.87 131.8455 130.87 131.1 134795 130.3004 up up correct
IJK.US iShares S&P Mid 20251003 0 96.58 97.04 96.2082 96.45 127789 96.2449 down down correct
IJR.US iShares Core S&P Small 20251003 0 119.91 121.39 119.88 120.08 6272819 119.5248 up up correct
IJS.US iShares S&P Small 20251003 0 112.04 113.53 112.04 112.35 191023 111.8262 up down incorrect
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20251003 0 32.88 33.03 32.88 32.987 13500 32.987 up down incorrect
ILCB.US iShares Morningstar U.S. Equity ETF 20251003 0 92.94 93.3395 92.7 92.82 15646 92.5194 down up incorrect
ILCG.US iShares Morningstar Growth ETF 20251003 0 105.1 105.165 104.148 104.44 38074 104.2867 down up incorrect
ILCV.US iShares Morningstar Value ETF 20251003 0 90.47 91.1045 90.47 90.685 14172 90.2246 up down incorrect
ILDR.US First Trust Exchange 20251003 0 33.29 33.349 32.955 33.093 49300 33.093 down up incorrect
ILF.US iShares Latin America 40 ETF 20251003 0 28.4 28.44 28.255 28.37 1266507 27.7014 down down correct
ILTB.US iShares Trust 20251003 0 50.64 50.64 50.49 50.54 92282 49.5508 down down correct
IMCB.US iShares Morningstar Mid 20251003 0 83.46 83.8854 83.46 83.52 26369 83.1718 up up correct
IMCG.US iShares Morningstar Mid 20251003 0 83.14 83.4424 82.88 82.98 87627 82.7645 down down correct
IMTB.US iShares Core 5 20251003 0 44.2095 44.2575 44.1001 44.1126 91296 43.3112 down down correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20251003 0 48.16 48.22 48 48.16 202559 46.4795
INCO.US Columbia India Consumer ETF 20251003 0 65.1 65.21 64.91 64.91 19900 64.91 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20251003 0 54.71 54.85 54.57 54.73 25886 54.5358 up up correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20251003 0 37.57 38.0831 37.57 37.82 12544 36.8988 up up correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20251003 0 44.92 45.0803 44.82 44.99 115992 44.8878 up up correct
INKM.US SSGA Active Trust 20251003 0 33.28 33.34 33.2682 33.2682 152934 32.7234 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20251003 0 23.87 23.94 23.85 23.88 272900 23.5496 up up correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20251003 0 36.51 36.62 36.48 36.55 132115 36.0478 up up correct
IOCT.US Innovator ETFs Trust 20251003 0 34.59 34.59 34.38 34.5 104900 34.5 down down correct
IOO.US iShares Global 100 ETF 20251003 0 121.4 121.96 121.19 121.46 139800 121.0271 up up correct
IPAC.US iShares Core MSCI Pacific ETF 20251003 0 74.58 74.8025 74.46 74.62 59418 72.337 up up correct
IPAY.US ETF Series Solutions 20251003 0 57.91 58.42 57.9 58.11 12047 57.6614 up up correct
IPO.US Renaissance IPO ETF 20251003 0 50.89 50.95 49.83 50.12 226600 50.12 down down correct
IPOS.US Renaissance International IPO ETF 20251003 0 18.0525 18.1909 18.0525 18.1909 1438 18.1713 up up correct
IQDF.US FlexShares International Quality Dividend Index Fund 20251003 0 28.84 28.92 28.82 28.8721 90369 28.7061 up up correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20251003 0 34.39 34.4904 34.39 34.4291 3163 34.2141 up up correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20251003 0 45 45.1899 44.96 45.08 1858628 44.6364 up up correct
IQSI.US IQ Candriam ESG International Equity ETF 20251003 0 34.7 34.91 34.68 34.799 8200 34.5563 up up correct
IQSU.US IQ Candriam ESG US Equity ETF 20251003 0 53.48 53.48 53.332 53.332 200 53.1624 down down correct
ISCB.US iShares Morningstar Small 20251003 0 64.44 64.8185 64.4079 64.4079 2505 64.0975 down down correct
ISCF.US iShares Trust 20251003 0 41.45 41.59 41.39 41.5554 34218 40.7683 up up correct
ISCG.US iShares Morningstar Small 20251003 0 55.26 55.63 55.1 55.18 55000 55.0738 down down correct
ISCV.US iShares Morningstar Small 20251003 0 67.46 68.025 67.46 67.5891 10948 67.1201 up up correct
ISRA.US VanEck Vectors Israel ETF 20251003 0 54.92 55.1469 54.8 54.8416 2828 54.0562 down up incorrect
ISWN.US Amplify ETF Trust 20251003 0 21.46 21.46 21.4 21.4 2100 21.2451 down up incorrect
ITAN.US Alpha Architect ETF Trust 20251003 0 35.2 35.32 35.17 35.191 3800 35.0979 down up incorrect
ITEQ.US BlueStar Israel Technology ETF 20251003 0 59.1 59.33 58.475 58.475 6222 57.987 down up incorrect
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20251003 0 146.64 147.28 146.25 146.49 2462159 146.0104 down down correct
IVE.US iShares Trust 20251003 0 207.24 208.8601 207.24 207.84 507195 206.8721 up up correct
IVES.US ETF Managers Trust 20251003 0 33.17 33.21 32.484 32.72 1083700 32.5865 down down correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20251003 0 35.93 36.03 35.89 35.98 683016 35.3338 up up correct
IVOG.US Vanguard S&P Mid 20251003 0 120.24 120.98 119.82 120.25 21347 119.489 up up correct
IVOL.US Krane Shares Trust 20251003 0 19.36 19.38 19.25 19.28 219900 18.9926 down down correct
IVOO.US Vanguard Admiral Funds 20251003 0 111.33 111.93 111.1 111.24 46436 110.8221 down down correct
IVOV.US Vanguard S&P Mid 20251003 0 101.67 102.2706 101.67 101.76 7285 99.9614 up up correct
IVV.US iShares Core S&P 500 ETF 20251003 0 673.24 675.93 671.45 672.42 5608665 670.0478 down down correct
IVW.US iShares S&P 500 Growth ETF 20251003 0 121.62 121.76 120.66 121.06 1615704 120.931 down down correct
IWB.US iShares Russell 1000 ETF 20251003 0 367.99 369.33 366.84 367.47 736500 366.3865 down down correct
IWC.US iShares Micro 20251003 0 151.76 154.0699 151.02 152.06 15580 151.3684 up up correct
IWD.US iShares Russell 1000 Value ETF 20251003 0 204.36 206.005 204.29 204.96 1997038 203.9753 up up correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20251003 0 45.779 45.779 45.779 45.779 0 45.779
IWF.US iShares Russell 1000 Growth ETF 20251003 0 472.18 472.86 468.34 469.94 805832 469.4653 down up incorrect
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20251003 0 57.171 57.171 57.171 57.171 100 57.171
IWL.US iShares Russell Top 200 ETF 20251003 0 167.07 167.576 166.4818 166.7 36494 166.2703 down down correct
IWM.US iShares Trust 20251003 0 245.35 248.09 245.03 245.83 34579609 245.0084 up up correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20251003 0 23.52 23.52 23.52 23.52 200 23.52
IWN.US iShares Russell 2000 Value ETF 20251003 0 178.62 181.11 178.62 179.44 456900 178.4153 up up correct
IWO.US iShares Russell 2000 Growth ETF 20251003 0 325.13 328.69 324.32 325.46 796952 324.7399 up up correct
IWP.US iShares Russell Mid 20251003 0 143.62 143.98 142.5 142.93 462219 142.7667 down down correct
IWR.US iShares Russell Mid 20251003 0 97.25 97.8 97.0501 97.23 1091659 96.8374 down down correct
IWS.US iShares Russell Mid 20251003 0 140.65 141.675 140.6 140.93 194857 140.2833 up up correct
IWV.US iShares Russell 3000 ETF 20251003 0 381.06 382.83 380.3 380.77 87127 379.7097 down down correct
IWX.US iShares Russell Top 200 Value ETF 20251003 0 88.08 88.8 88.08 88.42 96421 88.0387 up up correct
IWY.US iShares Russell Top 200 Growth ETF 20251003 0 275.64 276.195 273.61 274.46 407106 274.1935 down down correct
IXC.US iShares Global Energy ETF 20251003 0 41.64 41.95 41.64 41.81 163077 40.9795 up up correct
IXG.US iShares Global Financials ETF 20251003 0 116.13 116.915 116.13 116.619 19095 115.5883 up up correct
IXJ.US iShares Global Healthcare ETF 20251003 0 91.94 93.31 91.94 92.63 262750 92.066 up down incorrect
IXN.US iShares Global Tech ETF 20251003 0 105.22 105.65 104.4 104.82 192155 103.8799 down down correct
IXP.US iShares Global Comm Services ETF 20251003 0 123.16 123.2 122.6829 122.72 154150 119.5966 down down correct
IYC.US iShares U.S. Consumer Services ETF 20251003 0 104.51 104.65 103.57 103.75 71514 103.642 down down correct
IYE.US iShares U.S. Energy ETF 20251003 0 47.31 47.58 47.27 47.33 614908 46.9935 up up correct
IYF.US iShares U.S. Financials ETF 20251003 0 124.97 126.14 124.97 125.67 374550 125.1156 up up correct
IYG.US iShares U.S. Financial Services ETF 20251003 0 88.78 89.5326 88.78 89.13 44056 88.8775 up up correct
IYH.US iShares U.S. Healthcare ETF 20251003 0 60.61 61.67 60.61 61.16 717087 60.9272 up down incorrect
IYK.US iShares U.S. Consumer Goods ETF 20251003 0 67.93 68.25 67.895 67.92 129809 67.2304 down up incorrect
IYM.US iShares U.S. Basic Materials ETF 20251003 0 149.56 150.269 149.35 149.71 6558 148.9675 up down incorrect
IYR.US iShares U.S. Real Estate ETF 20251003 0 96.82 97.745 96.79 97.04 5154265 96.1602 up up correct
IYW.US iShares U.S. Technology ETF 20251003 0 198.54 199.3096 196.67 197.46 1148528 197.4044 down down correct
IYY.US iShares Dow Jones U.S. ETF 20251003 0 163.41 164.11 163.025 163.22 14763 162.7461 down up incorrect
JAAA.US Janus Detroit Street Trust 20251003 0 50.62 50.65 50.58 50.6 6350100 49.5729 down up incorrect
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20251003 0 46.67 46.67 46.56 46.61 68890 45.7924 down up incorrect
JCTR.US J.P. Morgan Exchange 20251003 0 89.8627 89.8627 89.8627 89.8627 100 89.8627
JDIV.US JPMorgan U.S. Dividend ETF 20251003 0 54.204 54.204 54.204 54.204 100 53.6942
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20251003 0 4.22 4.3181 4.15 4.25 1437341 84.2305 up down incorrect
JEPI.US J.P. Morgan Exchange 20251003 0 57 57.14 56.85 57.03 7367800 55.2502 up up correct
JETS.US U.S. Global Jets ETF 20251003 0 24.85 25.135 24.815 24.97 2371971 24.7671 up up correct
JHCB.US John Hancock Exchange 20251003 0 21.825 21.83 21.81 21.81 3000 21.3773 down down correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20251003 0 32.09 32.13 31.96 32.06 27850 31.5715 down down correct
JHMB.US John Hancock Exchange 20251003 0 22.21 22.23 22.2 22.2 23000 21.7865 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20251003 0 40.51 40.62 40.4652 40.585 25505 40.0185 up up correct
JHML.US John Hancock Multifactor Large Cap ETF 20251003 0 78.82 79.1609 78.7429 78.754 16459 78.3027 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20251003 0 65.19 65.5769 65.11 65.2 117833 64.8412 up up correct
JHMU.US John Hancock Exchange 20251003 0 26.06 26.06 26.024 26.04 8700 25.6529 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20251003 0 42.19 42.553 42.19 42.31 12263 42.0174 up up correct
JIG.US J.P. Morgan Exchange 20251003 0 76.72 77.0087 76.7101 76.835 16913 75.1289 up up correct
JIGB.US J.P. Morgan Exchange 20251003 0 46.28 46.28 46.2209 46.2306 2092 45.3 down up incorrect
JKD.US iShares Morningstar U.S. Equity ETF 20251003 0 92.94 93.3395 92.7 92.82 15646 92.82 down up incorrect
JKE.US iShares Morningstar Growth ETF 20251003 0 105.1 105.165 104.148 104.44 38074 104.44 down up incorrect
JKF.US iShares Morningstar Value ETF 20251003 0 90.47 91.1045 90.47 90.685 14172 90.685 up down incorrect
JKG.US iShares Morningstar Mid 20251003 0 83.46 83.8854 83.46 83.52 26369 83.52 up up correct
JKJ.US iShares Morningstar Small 20251003 0 64.44 64.8185 64.4079 64.4079 2505 64.4079 down down correct
JKK.US iShares Morningstar Small 20251003 0 55.26 55.63 55.096 55.18 54988 55.18 down down correct
JMBS.US Janus Henderson Mortgage 20251003 0 45.69 45.71 45.61 45.63 418583 44.6668 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20251003 0 68.1 68.259 67.79 67.81 33916 67.6426 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20251003 0 97.6 97.615 97.47 97.47 2630078 94.8612 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20251003 0 166.77 169 162.9 165.78 329000 165.0056 down down correct
JOJO.US Tidal ETF Trust 20251003 0 15.46 15.56 15.423 15.423 1400 15.1139 down down correct
JOYY.US Infusive® Compounding Global Equities ETF 20251003 0 58.74 59.63 58.26 58.71 174800 57.8306 down down correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20251003 0 59.0897 59.1082 58.9494 59.0158 6952 58.0187 down down correct
JPIE.US J.P. Morgan Exchange 20251003 0 46.28 46.289 46.26 46.27 793000 45.2215 down down correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20251003 0 67.17 67.37 67.17 67.26 12859 65.7701 up up correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20251003 0 40.32 40.35 40.2688 40.2703 28502 39.343 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20251003 0 109.04 109.61 108.9792 108.9792 5718 108.2637 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20251003 0 50.15 50.66 50.15 50.22 11141 49.9079 up up correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20251003 0 124.33 125.02 124.33 124.3669 1098 123.4735 up up correct
JPXN.US iShares JPX 20251003 0 86.49 87.02 86.48 86.6 13810 84.5728 up up correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20251003 0 63.18 63.43 63.025 63.06 1123337 62.8139 down down correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20251003 0 47.53 47.55 47.48 47.49 145400 46.6475 down down correct
JSTC.US Tidal ETF Trust 20251003 0 20.48 20.61 20.471 20.505 7700 20.3311 up up correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20251003 0 60.58 60.73 60.4544 60.4544 1348 60.249 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20251003 0 94.4458 94.6778 94.27 94.3201 10305 94.0662 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20251003 0 48.1782 48.36 48.0706 48.0706 10954 47.7625 down down correct
JXI.US iShares Global Utilities ETF 20251003 0 78.28 79.16 78.28 78.82 9340 77.9067 up up correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20251003 0 31.19 31.45 31.08 31.27 31770 31.2132 up up correct
KBA.US KraneShares Trust 20251003 0 30.05 30.13 30.0462 30.05 74660 29.5772
KBE.US SPDR S&P Bank ETF 20251003 0 58.96 59.75 58.96 59.28 1403876 58.8928 up up correct
KCCA.US KraneShares California Carbon Allowance ETF 20251003 0 17.59 17.735 17.59 17.67 37300 17.167 up up correct
KCE.US SPDR S&P Capital Markets ETF 20251003 0 151.91 152.75 151.91 152.31 16600 151.5764 up up correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20251003 0 27.14 27.19 26.96 27.072 23500 25.7025 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20251003 0 35.29 35.41 35.2 35.307 6400 34.1636 up up correct
KEUA.US KraneShares European Carbon Allowance ETF 20251003 0 26.28 26.757 26.28 26.731 2200 26.1303 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20251003 0 32.61 32.616 31.91 31.98 100700 31.7133 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20251003 0 24.585 24.6 24.561 24.575 1600 23.8692 down down correct
KIE.US SPDR S&P Insurance ETF 20251003 0 59.16 60.19 59.16 60.09 1000537 59.7784 up up correct
KLDW.US Knowledge Leaders Developed World ETF 20251003 0 51.07 51.2244 51.07 51.2244 963 51.2244 up up correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20251003 0 26.73 26.7723 26.6606 26.72 57121 25.4334 down down correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20251003 0 11.472 11.472 11.472 11.472 138 11.4327
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20251003 0 117.855 118.24 117.52 117.52 800 117.038 down down correct
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20251003 0 32.99 34.8 32.72 34.52 4892700 34.52 up up correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20251003 0 63.72 64.42 63.51 63.84 154626 63.0927 up up correct
KONG.US ETF Opportunities Trust 20251003 0 30.68 30.68 30.589 30.589 600 30.4785 down down correct
KORP.US American Century Diversified Corporate Bond ETF 20251003 0 47.71 47.71 47.6 47.6 49776 46.5947 down down correct
KORU.US Direxion Shares ETF Trust 20251003 0 120.89 122.2 119.39 120.73 54094 119.5822 down down correct
KRBN.US KraneShares Global Carbon ETF 20251003 0 33.5 33.9 33.44 33.74 70300 33.1022 up up correct
KRE.US SPDR S&P Regional Banking ETF 20251003 0 62.97 63.91 62.97 63.45 15656300 63.0556 up up correct
KSA.US iShares MSCI Saudi Arabia ETF 20251003 0 40.49 40.555 40.41 40.49 414794 40.006
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20251003 0 20.25 20.25 20 20.13 94900 20.13 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20251003 0 21.38 21.38 21.21 21.29 18900 20.4724 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20251003 0 27.74 27.74 27.625 27.625 6600 25.9324 down down correct
KWEB.US KraneShares CSI China Internet ETF 20251003 0 42.95 42.95 42.45 42.65 17928100 40.2006 down down correct
KXI.US iShares Global Consumer Staples ETF 20251003 0 63.92 64.2242 63.92 64.02 57152 63.2598 up up correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20251003 0 37.09 37.5382 36.04 36.66 1472884 36.227 down down correct
LABU.US Direxion Shares ETF Trust 20251003 0 101.56 104.87 101.062 103.28 987726 102.7488 up up correct
LCG.US Sterling Capital Focus Equity ETF 20251003 0 33.24 33.271 33.24 33.254 700 33.254 up up correct
LCR.US Leuthold Core ETF 20251003 0 38.178 38.178 38.06 38.072 800 37.5578 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20251003 0 54.18 54.375 54.18 54.334 3600 53.3537 up down incorrect
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20251003 0 72.94 73.29 72.86 72.86 13200 72.6163 down up incorrect
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20251003 0 96.15 96.15 95.8636 95.875 20829 94.1938 down up incorrect
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20251003 0 41.24 41.33 41.24 41.28 35307 40.2888 up down incorrect
LGH.US HCM Defender 500 Index ETF 20251003 0 60.77 61.17 60.709 60.736 11100 60.5033 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20251003 0 177.35 178.42 177.13 177.68 9404 176.7197 up up correct
LGOV.US First Trust Exchange 20251003 0 21.96 21.965 21.89 21.89 134600 21.4316 down down correct
LIT.US Global X Funds 20251003 0 59.04 59.3 58.2075 58.88 452572 58.7206 down up incorrect
LOPP.US Gabelli ETFs Trust 20251003 0 32.4117 32.4117 32.4117 32.4117 49 32.149
LOUP.US Innovator ETFs Trust 20251003 0 76.53 76.93 75.56 76 12891 76 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20251003 0 111.69 111.77 111.48 111.55 19971320 109.516 down down correct
LQDB.US iShares Trust 20251003 0 87.9 87.92 87.9 87.92 2600 86.2475 up up correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20251003 0 93.16 93.32 93.16 93.27 22300 91.0894 up up correct
LRGF.US iShares MSCI USA Multifactor ETF 20251003 0 69.46 69.6891 69.23 69.3 146520 69.0461 down down correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20251003 0 47.02 47.11 46.697 46.725 1500 46.725 down down correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20251003 0 44.96 45.255 44.96 44.97 27697 44.6669 up up correct
LSAT.US Two Roads Shared Trust 20251003 0 41.22 41.67 41.22 41.431 13900 40.6718 up up correct
LTL.US ProShares Ultra Telecommunications 20251003 0 112.7 112.7 112.28 112.5676 995 28.0515 down up incorrect
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20251003 0 53.37 53.37 53.133 53.15 58470 52.5323 down up incorrect
MAKX.US ProShares S&P Kensho Smart Factories ETF 20251003 0 52.617 52.617 52.617 52.617 100 52.5757
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20251003 0 20.23 20.309 20.23 20.24 3400 20.1101 up down incorrect
MBOX.US Freedom Day Dividend ETF 20251003 0 35.6 35.75 35.572 35.572 3600 35.3694 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20251003 0 20.9 20.9 20.8495 20.8495 3616 20.4317 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20251003 0 600.58 604.2 599.58 600.68 657344 598.5225 up down incorrect
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20251003 0 92.12 92.6394 91.825 92.01 45466 91.8196 down up incorrect
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20251003 0 84.08 84.7267 84.08 84.32 47977 83.9345 up up correct
META.US Roundhill Ball Metaverse ETF 20251003 0 729.625 731 710.18 710.56 16154310 709.9809 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20251003 0 22.55 22.65 22.06 22.21 22031 22.0746 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20251003 0 37.36 37.4724 37.23 37.2824 203012 36.9662 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20251003 0 22.43 22.47 22.37 22.405 17900 22.3377 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20251003 0 56.28 56.52 56.24 56.2457 28357 56.0296 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20251003 0 245.45 246.31 244.72 245.08 82641 244.4968 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20251003 0 405.47 406.05 402.1916 403.68 237851 403.2959 down down correct
MGV.US Vanguard World Fund 20251003 0 137.93 139.065 137.93 138.4 191929 137.5996 up up correct
MID.US American Century Mid Cap Growth Impact ETF 20251003 0 67 67.03 66.7377 66.7377 2297 66.6983 down down correct
MIDE.US DBX ETF Trust 20251003 0 32.44 32.44 32.39 32.39 200 32.2112 down down correct
MIDU.US Direxion Shares ETF Trust 20251003 0 51.83 52.6 51.56 51.71 60827 51.649 down down correct
MINO.US PIMCO ETF Trust 20251003 0 45.2 45.259 45.18 45.19 65500 44.4539 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20251003 0 100.36 100.38 100.36 100.37 1152338 98.5981 up up correct
MJ.US ETFMG Alternative Harvest ETF 20251003 0 36.96 38.35 36.48 36.78 72677 36.0506 down down correct
MLPA.US Global X MLP ETF 20251003 0 48.28 48.38 48.12 48.12 125187 46.2445 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20251003 0 24.9 24.96 24.84 24.8497 3550 24.005 down down correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20251003 0 57.15 57.264 56.709 56.709 1800 53.5163 down down correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20251003 0 62.3 62.83 62.06 62.39 180623 60.8523 up up correct
MMIN.US IQ MacKay Municipal Insured ETF 20251003 0 23.69 23.78 23.69 23.76 60962 23.3722 up up correct
MMIT.US IndexIQ Active ETF Trust 20251003 0 24.23 24.23 24.1999 24.21 322870 23.8574 down down correct
MMLG.US First Trust Exchange 20251003 0 36.53 36.53 36.28 36.28 7200 36.28 down down correct
MMSC.US MMSC 20251003 0 23.84 23.84 23.613 23.613 1500 23.613 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20251003 0 285.2746 285.2746 285.2746 285.2746 455 284.6866
MNA.US IQ Merger Arbitrage ETF 20251003 0 35.9 35.981 35.8167 35.97 193858 35.97 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20251003 0 73.62 74.13 73.62 73.95 33513 72.1605 up up correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20251003 0 10.56 10.67 10.55 10.58 550644 10.2525 up up correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20251003 0 52.05 52.05 51.937 51.937 600 51.4058 down down correct
MSOS.US AdvisorShares Pure US Cannabis ETF 20251003 0 5.25 5.51 5.07 5.17 12032200 5.17 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20251003 0 44.79 44.79 44.635 44.6409 2498 43.7396 down down correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20251003 0 38.588 38.588 38.588 38.588 100 38.588
MUB.US iShares Trust 20251003 0 106.39 106.47 106.37 106.38 3287849 104.9852 down up incorrect
MUNI.US PIMCO ETF Trust 20251003 0 52.24 52.25 52.2131 52.24 325223 51.5316
MUSI.US American Century Multisector Income ETF 20251003 0 44.32 44.32 44.263 44.27 15000 43.2707 down down correct
MUST.US Columbia Multi 20251003 0 20.52 20.5727 20.4 20.54 82165 20.2668 up up correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20251003 0 15.2314 15.38 15.16 15.2202 3461 13.9692 down down correct
MVV.US ProShares Ultra MidCap400 20251003 0 70.11 70.98 70.06 70.12 16882 69.9037 up up correct
MXI.US iShares Global Materials ETF 20251003 0 92.83 93 92.8 92.945 3311 92.2598 up down incorrect
MYY.US ProShares Short MidCap400 20251003 0 17.63 17.6834 17.59 17.6834 1560 17.4961 up down incorrect
MZZ.US ProShares UltraShort MidCap400 20251003 0 8.1199 8.1199 8.1199 8.1199 110 7.994
NACP.US Impact Shares Trust I 20251003 0 48.11 48.29 48.01 48.09 2400 48.09 down down correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20251003 0 75.91 78.96 75.4101 77.49 1322472 77.41 up up correct
NANR.US SPDR S&P North American Natural Resources ETF 20251003 0 64.77 65.05 64.73 64.73 29576 64.0611 down down correct
NDVG.US Nuveen Dividend Growth ETF 20251003 0 35.641 35.641 35.593 35.593 1700 35.4929 down down correct
NERD.US Listed Funds Trust 20251003 0 27.95 27.993 27.805 27.805 5200 27.6322 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20251003 0 24.87 25.08 24.87 24.89 5400 24.3632 up up correct
NFLT.US Virtus Newfleet Multi 20251003 0 23.08 23.13 23.0513 23.13 34751 22.5927 up up correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20251003 0 63.1 63.57 63.1 63.42 34804 60.7653 up up correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20251003 0 142.08 143.9895 139.28 141.39 831740 137.9516 down down correct
NORW.US Global X MSCI Norway ETF 20251003 0 30.51 30.51 30.01 30.31 19118 29.8822 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20251003 0 16.13 16.47 15.88 16.47 2580 82.35 up down incorrect
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20251003 0 19.83 20.31 19.6 19.65 83900 19.65 down up incorrect
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20251003 0 36.955 36.955 36.856 36.856 900 36.4729 down down correct
NTSI.US WisdomTree International Efficient Core Fund 20251003 0 43.33 43.67 43.33 43.55 7607 42.8388 up up correct
NTSX.US WisdomTree Trust 20251003 0 54.21 54.34 54.04 54.12 27200 53.9571 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20251003 0 21.31 21.31 21.28 21.2815 4967 20.9078 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20251003 0 22.48 22.48 22.44 22.45 41002 22.0936 down down correct
NUGO.US Nushares ETF Trust 20251003 0 39.819 39.819 39.578 39.584 1900 39.584 down up incorrect
NUGT.US Direxion Shares ETF Trust 20251003 0 158.31 160 155 157.35 905390 157.1844 down up incorrect
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20251003 0 21.69 21.69 21.67 21.675 13300 21.0992 down up incorrect
NUSA.US Nuveen Enhanced Yield 1 20251003 0 23.41 23.413 23.4001 23.4001 2663 23.0375 down up incorrect
NWLG.US Nuveen Winslow Large 20251003 0 37.863 37.863 37.863 37.863 100 37.863
NYF.US iShares New York Muni Bond ETF 20251003 0 53.25 53.28 53.21 53.27 80945 52.5884 up up correct
OALC.US Unified Series Trust 20251003 0 35.03 35.168 34.937 34.937 21300 34.7283 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20251003 0 25.35 25.4411 25.35 25.4411 1920 24.9516 up up correct
OCIO.US ClearShares OCIO ETF 20251003 0 37.2208 37.32 37.2208 37.2264 1095 34.1342 up up correct
OEF.US iShares S&P 100 ETF 20251003 0 334.7 335.67 333.17 333.98 535763 333.1528 down down correct
OIH.US VanEck Vectors ETF Trust 20251003 0 262.24 264.94 262.12 262.73 204869 258.2476 up up correct
OILU.US Bank of Montreal 20251003 0 23.82 24.16 23.59 23.81 279800 23.81 down down correct
OND.US ProShares Trust 20251003 0 48.627 48.725 48.414 48.414 1900 48.414 down down correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20251003 0 129.0657 129.0657 129.0657 129.0657 101 128.6269
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20251003 0 133.5 134.61 133.5 134.1212 2946 133.4078 up up correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20251003 0 113.68 114.526 113.68 114.043 10963 113.0784 up up correct
ONLN.US ProShares Online Retail ETF 20251003 0 62.3 62.93 62.08 62.12 103813 62.0647 down down correct
ONOF.US Global X Funds 20251003 0 37.36 37.39 37.214 37.214 2000 36.8941 down down correct
OPER.US ETF Series Solutions 20251003 0 100.08 100.095 100.073 100.095 1000 98.5079 up up correct
OUNZ.US VanEck Merk Gold Trust 20251003 0 37.37 37.475 37.24 37.42 738300 37.42 up up correct
OVB.US Overlay Shares Core Bond ETF 20251003 0 20.623 20.63 20.596 20.596 3500 20.1038 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20251003 0 29.41 29.45 29.376 29.376 3600 27.8813 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20251003 0 52.3 52.5 52.1 52.17 13100 50.8712 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20251003 0 39.148 39.28 39.1 39.1 3600 38.9825 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20251003 0 21.343 21.41 21.31 21.31 29200 20.8544 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20251003 0 36.06 36.09 35.768 35.768 2900 34.7006 down down correct
OVT.US Listed Funds Trust 20251003 0 22.012 22.12 22.012 22.077 8300 21.3664 up up correct
OWNS.US Impact Shares Trust I 20251003 0 17.44 17.477 17.427 17.445 9900 17.2439 up up correct
PAB.US PGIM ETF Trust 20251003 0 42.95 42.95 42.9 42.9 16000 42.0903 down down correct
PALC.US Pacer Lunt Large Cap Multi 20251003 0 51.91 51.92 51.75 51.75 13500 51.3676 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20251003 0 114.25 115.93 114.02 115.68 671200 115.68 up up correct
PAMC.US Pacer Lunt MidCap Multi 20251003 0 47.03 47.26 46.96 46.961 2900 46.5318 down down correct
PBD.US Invesco Global Clean Energy ETF 20251003 0 15.67 15.955 15.67 15.88 8470 15.7917 up up correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20251003 0 72.3 72.925 72.2 72.7083 7645 72.3391 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20251003 0 45.89 46.198 45.89 46.0032 6696 45.8832 up up correct
PBP.US Invesco Exchange 20251003 0 22.26 22.27 22.2149 22.25 16096 21.1007 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20251003 0 30.94 32.05 30.93 31.71 711741 31.587 up down incorrect
PCEF.US Invesco Exchange 20251003 0 20.06 20.1 20.01 20.01 151491 19.3643 down up incorrect
PCY.US Invesco Exchange 20251003 0 21.67 21.67 21.61 21.62 160500 21.0994 down up incorrect
PDN.US Invesco FTSE RAFI Developed Markets ex 20251003 0 41.48 41.64 41.48 41.5491 35860 41.0519 up up correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20251003 0 60.48 60.48 59.93 59.93 33031 59.862 down down correct
PEXL.US Pacer Funds Trust 20251003 0 58.39 58.39 58.06 58.1765 2236 58.0314 down up incorrect
PFFA.US ETFis Series Trust I 20251003 0 21.92 21.9792 21.9 21.93 563023 21.0819 up down incorrect
PFFD.US Global X U.S. Preferred ETF 20251003 0 19.5 19.585 19.5 19.51 587404 19.0065 up down incorrect
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20251003 0 8.97 8.9805 8.92 8.9397 2292 8.5482 down up incorrect
PFFR.US ETFis Series Trust I 20251003 0 18.813 18.93 18.8 18.86 38383 18.2444 up down incorrect
PFFV.US Global X Variable Rate Preferred ETF 20251003 0 23.15 23.16 23.12 23.14 470200 22.2767 down up incorrect
PFIG.US Invesco Exchange 20251003 0 24.36 24.36 24.2949 24.315 10914 23.8823 down down correct
PFIX.US Simplify Exchange Traded Funds 20251003 0 46.91 47.51 46.796 47.15 177700 44.3286 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20251003 0 19.69 19.75 19.69 19.737 149300 19.2954 up up correct
PFUT.US Putnam Sustainable Future ETF 20251003 0 26.38 26.38 26.322 26.322 4300 26.322 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20251003 0 17.96 18.0299 17.9301 17.98 456057 17.4849 up up correct
PGF.US Invesco Financial Preferred ETF 20251003 0 14.8 14.8 14.72 14.76 122820 14.3796 down down correct
PGHY.US Invesco Exchange 20251003 0 20.08 20.22 19.9 19.93 144453 19.3426 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20251003 0 44.74 44.77 44.57 44.57 3800 44.5605 down down correct
PGX.US Invesco Preferred ETF 20251003 0 11.7 11.73 11.68 11.7 2384639 11.3977
PHB.US Invesco Exchange 20251003 0 18.64 18.64 18.59 18.61 73729 18.1773 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20251003 0 37.46 37.61 37.4126 37.4126 1531 37.248 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20251003 0 35.61 35.61 35.55 35.55 220266 34.6337 down down correct
PHYS.US Sprott Physical Gold Trust 20251003 0 29.83 29.9 29.7 29.86 2483200 29.86 up up correct
PICB.US Invesco Exchange 20251003 0 23.88 23.905 23.85 23.87 40804 23.5309 down down correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20251003 0 94.846 94.855 94.846 94.855 300 94.03 up up correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20251003 0 8.33 8.74 8.33 8.55 227218 8.5283 up up correct
PIN.US Invesco India ETF 20251003 0 25.29 25.35 25.2798 25.28 20859 23.6553 down down correct
PINK.US Simplify Exchange Traded Funds 20251003 0 32.85 33.149 32.71 32.72 52900 32.6322 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20251003 0 94.74 95.8841 94.74 95.6503 7029 95.4297 up up correct
PKB.US Invesco Dynamic Building & Construction ETF 20251003 0 95.76 95.76 95.0231 95.0231 8311 94.9879 down down correct
PLDR.US Putnam Sustainable Leaders ETF 20251003 0 36.47 36.47 36.359 36.359 6300 36.2231 down up incorrect
PLTM.US GraniteShares Platinum Trust 20251003 0 15.45 15.57 15.335 15.47 672820 15.47 up down incorrect
PPA.US Invesco Aerospace & Defense ETF 20251003 0 156.49 157.36 155.5 156.26 206900 156.26 down up incorrect
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20251003 0 146.64 147.4461 144.98 146.39 510265 146.39 down up incorrect
PQDI.US Principal Exchange 20251003 0 19.61 19.64 19.595 19.605 3900 19.1731 down up incorrect
PREF.US Principal Spectrum Preferred Securities Active ETF 20251003 0 19.08 19.09 19.06 19.07 184819 18.6609 down up incorrect
PRF.US Invesco FTSE RAFI US 1000 ETF 20251003 0 45.44 45.79 45.44 45.58 175441 45.397 up up correct
PSI.US Invesco Dynamic Semiconductors ETF 20251003 0 73.25 73.52 71.9266 72.18 27639 72.1755 down down correct
PSIL.US PSIL 20251003 0 19.85 20.16 19.61 19.893 23500 18.093 up up correct
PSK.US SPDR ICE Preferred Securities ETF 20251003 0 33.17 33.2 33.0801 33.1 69517 32.1862 down down correct
PSLV.US Sprott Physical Silver Trust 20251003 0 16.03 16.23 15.95 16.13 115057500 16.13 up up correct
PSP.US Invesco Exchange 20251003 0 69.49 70.0983 69.49 69.75 46427 68.2437 up up correct
PSQ.US ProShares Trust 20251003 0 30.76 31.025 30.7235 30.94 7415899 30.5298 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20251003 0 93.1501 93.1501 92.69 92.69 1072 92.0837 down down correct
PST.US ProShares UltraShort 7 20251003 0 22 22.11 22 22.11 8049 21.9104 up up correct
PTBD.US Pacer Funds Trust 20251003 0 19.85 19.86 19.82 19.845 17700 19.3739 down down correct
PTEST.US X 20251003 0 24.97 24.97 24.97 24.97 0 24.97
PTIN.US Pacer Trendpilot International ETF 20251003 0 31.13 31.2034 31.1 31.1147 7603 30.3554 down down correct
PULS.US PGIM Ultra Short Bond ETF 20251003 0 49.69 49.69 49.67 49.67 2278062 48.7179 down down correct
PUTW.US WisdomTree Trust 20251003 0 33.35 33.4 33.2 33.32 154810 33.32 down down correct
PVI.US Invesco Exchange 20251003 0 24.87 24.9 24.835 24.835 2405 24.5879 down down correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20251003 0 126.51 126.57 125.39 125.62 35400 125.62 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20251003 0 65.11 65.3145 65.09 65.13 34604 64.8616 up up correct
PWZ.US Invesco Exchange 20251003 0 23.97 23.99 23.96 23.96 214584 23.5964 down down correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20251003 0 29.26 29.49 29.19 29.36 16321 29.1719 up up correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20251003 0 62.05 62.2359 61.99 62.14 41501 61.4049 up up correct
PXH.US Invesco Exchange 20251003 0 25.66 25.66 25.535 25.57 133705 25.1981 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20251003 0 27.29 27.6832 27.29 27.532 8132 27.293 up up correct
PZA.US Invesco Exchange 20251003 0 23.15 23.16 23.12 23.14 1029641 22.7843 down down correct
PZT.US Invesco Exchange 20251003 0 22.32 22.32 22.2201 22.265 20434 21.9323 down down correct
QAI.US IQ Hedge Multi 20251003 0 33.89 33.89 33.72 33.72 20671 33.2218 down down correct
QARP.US DBX ETF Trust 20251003 0 57.2469 57.2469 57.2469 57.2469 269 57.0677
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20251003 0 80.31 80.685 80.31 80.3248 6091 79.7882 up up correct
QDF.US FlexShares Trust 20251003 0 79.89 80.185 79.74 79.76 21386 79.2969 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20251003 0 35.15 35.3605 35.15 35.32 4820 34.8623 up up correct
QDPL.US Pacer Funds Trust 20251003 0 42.07 42.28 41.99 42.01 123700 41.1776 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20251003 0 89.02 89.4445 89.02 89.24 30506 87.9806 up up correct
QEMM.US SPDR Index Shares Funds 20251003 0 67.02 67.05 66.6251 66.6251 446 64.162 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20251003 0 115.19 115.3 114.43 114.47 87264 114.3847 down down correct
QID.US ProShares UltraShort QQQ 20251003 0 21.13 21.485 21.07 21.37 16217250 20.974 up up correct
QINT.US American Century Quality Diversified International ETF 20251003 0 62.16 62.4146 62.16 62.3 18896 61.5192 up up correct
QLD.US ProShares Ultra QQQ 20251003 0 139.94 140.31 137.58 138.38 3938800 69.168 down down correct
QLTA.US iShares Aaa 20251003 0 48.54 48.615 48.46 48.47 346059 47.5989 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20251003 0 71.99 72.39 71.99 72.189 1200 71.8312 up up correct
QLVD.US FlexShares Developed Markets ex 20251003 0 31.35 31.35 31.35 31.35 100 31.0777
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20251003 0 29.24 29.24 29.209 29.209 400 28.771 down down correct
QPX.US AdvisorShares Q Dynamic Growth ETF 20251003 0 43.03 43.095 43.03 43.095 700 43.095 up up correct
QQH.US HCM Defender 100 Index ETF 20251003 0 77.07 77.29 76.13 76.439 19400 76.2757 down down correct
QQQE.US Direxion NASDAQ 20251003 0 102.89 103.3299 102.68 102.76 89814 102.5809 down down correct
QRFT.US QRAFT AI 20251003 0 61.52 61.52 61.079 61.079 800 61.0518 down down correct
QTUM.US Defiance Quantum ETF 20251003 0 110.025 111.15 109.34 110.2 982819 109.7602 up down incorrect
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20251003 0 55.742 55.742 55.742 55.742 0 55.742
QUS.US SPDR MSCI USA StrategicFactors ETF 20251003 0 172.02 172.8293 171.7901 172.0017 11542 170.5832 down down correct
QVML.US Invesco Exchange 20251003 0 39.54 39.6 39.435 39.435 2100 39.324 down down correct
QVMM.US Invesco Exchange 20251003 0 30.64 30.669 30.522 30.522 1800 30.4195 down up incorrect
QVMS.US Invesco Exchange 20251003 0 28.3 28.3 28.243 28.243 700 28.1559 down up incorrect
QWLD.US SPDR MSCI World StrategicFactors ETF 20251003 0 141.5735 141.99 141.4532 141.4655 3279 140.0267 down up incorrect
RAAX.US VanEck Inflation Allocation ETF 20251003 0 34.37 34.7599 34.37 34.62 29743 33.8467 up up correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20251003 0 40.9 41.1996 40.9 40.97 10268 40.806 up up correct
RAVI.US FlexShares Ready Access Variable Income Fund 20251003 0 75.42 75.42 75.39 75.405 38730 74.0593 down down correct
RAYC.US The Advisors' Inner Circle Fund III 20251003 0 18.43 18.49 18.43 18.443 4100 18.0829 up up correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20251003 0 24.02 24.43 23.95 24.41 11500 23.2098 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20251003 0 52.33 52.6694 52.33 52.3897 15673 51.8653 up up correct
RDOG.US ALPS REIT Dividend Dogs ETF 20251003 0 36.75 36.75 36.47 36.47 600 35.8053 down down correct
RECS.US Columbia ETF Trust I 20251003 0 40.53 40.69 40.431 40.51 1464900 40.0587 down down correct
REET.US iShares Global REIT ETF 20251003 0 25.58 25.8 25.57 25.68 852739 25.2934 up up correct
REK.US ProShares Short Real Estate 20251003 0 16.51 16.5987 16.47 16.5987 2040 16.4605 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20251003 0 10.36 10.57 10.3 10.34 292600 10.34 down up incorrect
REVS.US Columbia Research Enhanced Value ETF 20251003 0 28.15 28.26 28.15 28.15 9900 27.5608
REW.US ProShares UltraShort Technology 20251003 0 5.74 5.83 5.68 5.8 110950 11.4195 up down incorrect
REZ.US iShares Trust 20251003 0 84.3 84.99 84.3 84.32 21142 83.4081 up up correct
RFCI.US ALPS ETF Trust 20251003 0 22.83 22.83 22.815 22.815 663 22.3941 down down correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20251003 0 63.585 63.585 63.3129 63.3129 283 62.8956 down down correct
RFFC.US RiverFront Dynamic US Flex 20251003 0 64.74 64.74 64.5892 64.5892 1394 64.4744 down up incorrect
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20251003 0 51.37 51.4423 51.11 51.113 6933 51.085 down up incorrect
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20251003 0 129.89 130.223 129.58 129.81 7313 129.195 down down correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20251003 0 56.24 56.65 56.15 56.28 147725 56.1907 up up correct
RHRX.US Starboard Investment Trust 20251003 0 18.26 18.26 18.26 18.26 200 18.26
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20251003 0 29.26 29.4606 29.26 29.37 30618 29.1407 up up correct
RHTX.US Starboard Investment Trust 20251003 0 18.02 18.02 17.96 17.96 700 17.96 down down correct
RIET.US Hoya Capital High Dividend Yield ETF 20251003 0 9.68 9.79 9.68 9.71 48500 9.2821 up up correct
RIGS.US RiverFront Strategic Income Fund 20251003 0 23.22 23.305 23.2115 23.2847 3567 22.8283 up up correct
RINF.US ProShares Inflation Expectations ETF 20251003 0 32.3107 32.3494 32.3107 32.3494 1152 31.9887 up up correct
RISN.US Inspire Tactical Balanced ESG ETF 20251003 0 29.905 29.9295 29.8578 29.8578 646 29.784 down down correct
RISR.US FolioBeyond Rising Rates ETF 20251003 0 35.9 36.12 35.85 35.96 8800 35.0818 up up correct
RLY.US SSGA Active Trust 20251003 0 30.89 31.18 30.89 31.087 52495 30.4471 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20251003 0 28.16 28.24 28.16 28.16 3900 27.6678
ROBO.US Robo Global Robotics and Automation Index ETF 20251003 0 67.73 68.0899 67.53 67.82 148675 67.5366 up up correct
RODM.US Lattice Strategies Trust 20251003 0 35.73 35.85 35.66 35.735 34290 35.2421 up up correct
ROKT.US SPDR Kensho Final Frontiers ETF 20251003 0 78.19 78.92 78.19 78.75 5700 78.7073 up up correct
ROM.US ProShares Trust 20251003 0 95.68 96.5 93.82 94.36 71900 94.3445 down down correct
RORO.US ATAC US Rotation ETF 20251003 0 15.95 15.95 15.941 15.941 500 15.941 down down correct
ROSC.US Hartford Multifactor Small Cap ETF 20251003 0 45.421 45.421 45.421 45.421 100 45.0635
ROUS.US Hartford Multifactor US Equity ETF 20251003 0 57.87 58.0788 57.7 57.7 12883 57.4021 down down correct
RPAR.US RPAR Risk Parity ETF 20251003 0 21.24 21.24 21.194 21.194 29492 21.1018 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20251003 0 48.23 48.25 47.77 47.82 247206 47.8129 down down correct
RPV.US Invesco S&P 500 Pure Value ETF 20251003 0 99.79 100.67 99.79 100.39 205473 99.8609 up up correct
RSP.US Invesco S&P 500 Equal Weight ETF 20251003 0 190.91 192.3 190.89 191.25 15326930 190.4925 up up correct
RSPE.US Invesco Exchange 20251003 0 29.27 29.34 29.2 29.2 6100 29.0977 down down correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20251003 0 32.96 33.2 32.9232 33.01 12498 32.8425 up up correct
RVNU.US DBX ETF Trust 20251003 0 24.57 24.69 24.5605 24.66 12351 24.2984 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20251003 0 49 49.71 49 49.22 83448 49.0751 up up correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20251003 0 126.08 126.5799 125.7964 125.7964 11923 125.4376 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20251003 0 111.02 111.7798 111.02 111.19 121538 110.8111 up up correct
RWM.US ProShares Short Russell2000 20251003 0 16.57 16.5811 16.38 16.54 9680719 16.3568 down down correct
RWO.US SPDR Index Shares Funds 20251003 0 45.6 45.9986 45.6 45.79 34179 45.2965 up up correct
RWR.US SPDR Dow Jones REIT ETF 20251003 0 99.97 101.04 99.97 100.27 217809 99.0454 up up correct
RWX.US SPDR Dow Jones International Real Estate ETF 20251003 0 27.74 27.85 27.69 27.77 15525 27.5022 up down incorrect
RXD.US ProShares UltraShort Health Care 20251003 0 10.41 10.41 10.3 10.41 3100 10.33
RXI.US iShares Trust 20251003 0 209.27 209.55 207.82 208.64 268152 206.9133 down down correct
RXL.US ProShares Ultra Health Care 20251003 0 45.35 46.74 45.35 45.93 13700 45.768 up up correct
RYJ.US Invesco Raymond James SB 20251003 0 75.7 76.05 75.7 75.8891 1734 75.8891 up up correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20251003 0 55.195 55.195 54.6881 54.6881 3179 54.6399 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20251003 0 120.45 121.1 120.45 120.5759 1826 120.1677 up up correct
SAA.US ProShares Trust 20251003 0 26.24 26.7516 26.24 26.2891 3488 26.1643 up up correct
SAEF.US Schwab Strategic Trust 20251003 0 28.22 28.22 28.052 28.052 4100 28.0062 down down correct
SBB.US ProShares Short SmallCap600 20251003 0 13.6899 13.6948 13.63 13.6948 1839 13.5755 up up correct
SBIO.US ALPS ETF Trust 20251003 0 39.4 39.939 39.4 39.85 9700 39.85 up up correct
SCC.US ProShares UltraShort Consumer Services 20251003 0 14.32 14.7996 14.32 14.69 8834 14.5287 up up correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20251003 0 39.274 39.274 39.274 39.274 0 39.274
SCHA.US Schwab U.S. Small 20251003 0 28.2 28.5115 28.2 28.26 3600309 28.1328 up up correct
SCHB.US Schwab U.S. Broad Market ETF 20251003 0 25.87 25.99 25.8 25.84 5083800 25.7594 down down correct
SCHC.US Schwab Strategic Trust 20251003 0 45.86 46.13 45.8501 46.04 166625 44.4769 up up correct
SCHD.US Schwab U.S. Dividend Equity ETF 20251003 0 27.37 27.56 27.36 27.41 15309500 27.1325 up up correct
SCHE.US Schwab Emerging Markets Equity ETF 20251003 0 33.8 33.84 33.65 33.75 1606900 32.8385 down down correct
SCHF.US Schwab Strategic Trust 20251003 0 23.68 23.77 23.66 23.73 5658074 23.0698 up up correct
SCHG.US Schwab Strategic Trust 20251003 0 32.22 32.27 31.955 32.09 9719012 32.0588 down down correct
SCHH.US Schwab U.S. REIT ETF 20251003 0 21.51 21.725 21.5 21.55 7125629 21.3219 up up correct
SCHI.US Schwab 5 20251003 0 23.1 23.1 23.05 23.06 1471600 22.588 down down correct
SCHJ.US Schwab 1 20251003 0 24.91 24.915 24.89 24.9 267700 24.4401 down down correct
SCHK.US Schwab 1000 ETF 20251003 0 32.34 32.45 32.2251 32.29 1636034 32.1928 down down correct
SCHM.US Schwab U.S. Mid 20251003 0 30.01 30.2162 29.98 30.04 645402 29.9074 up up correct
SCHO.US Schwab Short 20251003 0 24.37 24.37 24.35 24.36 2961070 23.9708 down down correct
SCHP.US Schwab U.S. TIPS ETF 20251003 0 26.92 26.93 26.86 26.87 2399510 26.5099 down down correct
SCHQ.US Schwab Long 20251003 0 32.38 32.38 32.255 32.26 341800 31.6679 down down correct
SCHR.US Schwab Strategic Trust 20251003 0 25.12 25.1388 25.09 25.1 1317082 24.7028 down down correct
SCHV.US Schwab Strategic Trust 20251003 0 29.2 29.3999 29.1701 29.26 2023256 29.0959 up down incorrect
SCHX.US Schwab U.S. Large 20251003 0 26.53 26.63 26.44 26.48 14373900 26.4005 down up incorrect
SCHY.US Schwab Strategic Trust 20251003 0 28.08 28.2 28.08 28.16 324100 27.8573 up down incorrect
SCHZ.US Schwab U.S. Aggregate Bond ETF 20251003 0 23.48 23.4884 23.43 23.45 959180 23.0573 down up incorrect
SCJ.US iShares MSCI Japan Small 20251003 0 92.17 92.53 92.17 92.46 5370 90.5089 up down incorrect
SCO.US ProShares UltraShort Bloomberg Crude Oil 20251003 0 18.14 18.28 17.95 18.18 1114418 18.18 up down incorrect
SCRD.US SCRD 20251003 0 42.24 42.25 42.2152 42.2152 854 41.3092 down down correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20251003 0 22.8 22.9 22.77 22.78 71089 21.9758 down down correct
SDD.US ProShares UltraShort SmallCap600 20251003 0 12.645 12.84 12.6399 12.8201 1909 12.6209 up up correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20251003 0 27.83 27.8699 27.81 27.8404 12452 27.23 up up correct
SDIV.US Global X SuperDividend ETF 20251003 0 23.81 23.91 23.81 23.85 345970 22.9436 up up correct
SDOG.US ALPS Sector Dividend Dogs ETF 20251003 0 60.44 60.9017 60.44 60.69 18939 60.1465 up up correct
SDOW.US ProShares UltraPro Short Dow30 20251003 0 35.37 35.39 34.32 34.97 4847483 34.4836 down down correct
SDP.US ProShares UltraShort Utilities 20251003 0 11.94 11.94 11.54 11.77 22400 11.5418 down down correct
SDS.US ProShares UltraShort S&P500 20251003 0 14.3 14.39 14.19 14.34 3699616 70.469 up up correct
SDY.US SPDR S&P Dividend ETF 20251003 0 140.02 141.3293 140.02 140.64 203633 139.6208 up up correct
SEF.US ProShares Short Financials 20251003 0 31.49 31.49 31.273 31.3899 2014 31.0538 down down correct
SEIX.US Virtus ETF Trust II 20251003 0 23.61 23.61 23.583 23.6 52200 22.8954 down down correct
SFY.US Tidal ETF Trust 20251003 0 130.52 130.83 129.87 130.06 26500 129.4671 down down correct
SFYF.US SoFi Social 50 ETF 20251003 0 55.39 55.508 54.78 54.879 6500 54.7888 down down correct
SFYX.US Tidal ETF Trust 20251003 0 16.26 16.34 16.2 16.228 5700 16.1154 down down correct
SGDJ.US Sprott Funds Trust 20251003 0 75.25 75.45 74.02 74.68 45700 68.8279 down down correct
SGDM.US Sprott Gold Miners ETF 20251003 0 62.8 62.8606 62 62.44 68768 61.7895 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20251003 0 37.01 37.1 36.87 37.04 4612800 37.04 up up correct
SGOV.US iShares Trust 20251003 0 100.42 100.42 100.41 100.42 13837400 98.8681
SH.US ProShares Short S&P500 20251003 0 36.78 36.88 36.63 36.83 7590300 36.3443 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20251003 0 128.04 128.16 127.825 127.825 1132 127.033 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20251003 0 48.14 48.14 48.06 48.11 168100 47.5763 down down correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20251003 0 46.4221 46.4221 46.4221 46.4221 0 45.7972
SHYG.US iShares Trust 20251003 0 43.09 43.1165 43.0635 43.08 749808 41.8528 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20251003 0 45.215 45.2413 45.2 45.215 17841 43.9534
SIFI.US Harbor Scientific Alpha Income 20251003 0 44.47 44.49 44.4552 44.4552 552 42.9966 down down correct
SIHY.US Harbor ETF Trust 20251003 0 46.21 46.22 46.081 46.19 142300 44.6524 down down correct
SIJ.US ProShares UltraShort Industrials 20251003 0 11.4065 11.5317 11.4065 11.5317 445 11.3802 up up correct
SIL.US Global X Silver Miners ETF 20251003 0 71.79 72.42 70.58 70.95 1872425 70.1943 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20251003 0 23.13 23.58 22.94 23.07 6679242 22.644 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20251003 0 43.95 44.039 43.95 44.039 1300 43.9492 up up correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20251003 0 45.48 46.08 45.18 45.71 1907600 45.71 up up correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20251003 0 49.515 49.669 49.43 49.43 5900 48.9962 down down correct
SIXH.US 6 Meridian Hedged Equity 20251003 0 38.468 38.509 38.468 38.509 800 38.2025 up up correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20251003 0 37.03 37.183 36.967 36.967 2400 36.5889 down down correct
SIXS.US 6 Meridian Small Cap Equity ETF 20251003 0 49.73 50.03 49.73 49.887 500 49.446 up up correct
SIZE.US iShares MSCI USA Size Factor ETF 20251003 0 162.05 162.91 162.04 162.04 5665 161.2915 down down correct
SJB.US ProShares Trust 20251003 0 15.38 15.39 15.355 15.37 218715 15.2038 down down correct
SJNK.US SPDR Series Trust 20251003 0 25.49 25.49 25.455 25.46 2498695 24.7515 down down correct
SKF.US ProShares UltraShort Financials 20251003 0 26.83 26.835 26.45 26.6771 17461 26.3016 down down correct
SLV.US iShares Silver Trust 20251003 0 43.33 43.95 43.05 43.52 47523500 43.52 up up correct
SLX.US VanEck Vectors Steel ETF 20251003 0 74.12 74.93 73.94 74.36 17336 73.2045 up up correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20251003 0 94.97 95.93 94.89 94.89 59811 94.769 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20251003 0 89.79 91.03 89.79 90.16 106884 89.5937 up down incorrect
SMDD.US ProShares UltraPro Short MidCap400 20251003 0 12.71 12.93 12.67 12.9292 9223 12.7747 up down incorrect
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20251003 0 4.59 4.66 4.564 4.5815 18186 4.218 down up incorrect
SMLF.US iShares MSCI USA Small 20251003 0 75.15 75.5687 74.89 75.03 84023 74.7935 down up incorrect
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20251003 0 21.2 21.4 21.2 21.31 1300 20.9736 up down incorrect
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20251003 0 130.6878 130.6878 129.9393 129.9393 1796 128.937 down up incorrect
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20251003 0 50.49 50.5099 50.48 50.49 97365 49.8948
SMN.US ProShares Trust 20251003 0 13.5413 13.5413 13.5413 13.5413 153 13.3939
SMOG.US VanEck Vectors Low Carbon Energy ETF 20251003 0 129.66 129.66 129.6 129.6 500 127.6213 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20251003 0 60.39 60.71 60.35 60.48 297509 60.291 up up correct
SOXL.US Direxion Shares ETF Trust 20251003 0 39.48 40.06 37.62 38.23 69252500 38.23 down down correct
SOXS.US Direxion Shares ETF Trust 20251003 0 4.56 4.77 4.48 4.69 10437065 92.5594 up up correct
SOYB.US Teucrium Soybean 20251003 0 21.92 21.98 21.78 21.79 67400 21.79 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20251003 0 25.87 25.89 25.83 25.84 1564936 25.4174 down down correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20251003 0 29.65 29.65 29.6 29.61 1692400 28.9994 down down correct
SPCX.US Collaborative Investment Series Trust 20251003 0 25.08 25.41 25.01 25.164 7800 21.6105 up up correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20251003 0 39.814 39.89 39.54 39.7 6700 39.5997 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20251003 0 9.57 9.5999 9.53 9.58 14430460 9.504 up up correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20251003 0 35.13 35.1885 35.0371 35.0371 6301 34.4901 down down correct
SPDW.US SPDR Portfolio Developed World ex 20251003 0 43.47 43.6536 43.45 43.58 4773606 42.8073 up up correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20251003 0 47.39 47.44 47.21 47.35 1304800 46.5726 down down correct
SPEU.US SPDR Portfolio Europe ETF 20251003 0 50.67 50.84 50.65 50.78 44900 50.2065 up up correct
SPFF.US Global X SuperIncome Preferred ETF 20251003 0 9.3063 9.34 9.3 9.3155 17559 9.0442 up up correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20251003 0 75.67 75.94 75.55 75.67 180300 74.7905
SPGP.US Invesco S&P 500 GARP ETF 20251003 0 114.67 115.37 114.65 114.75 85000 114.5345 up up correct
SPHB.US Invesco S&P 500 High Beta ETF 20251003 0 112.69 113.19 111.73 111.97 250012 111.79 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20251003 0 49.55 50 49.55 49.73 475892 48.734 up up correct
SPHQ.US Invesco S&P 500 Quality ETF 20251003 0 73.91 74.4507 73.91 73.95 782698 73.7291 up down incorrect
SPHY.US SPDR Series Trust 20251003 0 23.84 23.84 23.8 23.81 3516400 23.1164 down up incorrect
SPIB.US SPDR Series Trust 20251003 0 33.9 33.9 33.84 33.85 2222410 33.2402 down up incorrect
SPIP.US SPDR Series Trust 20251003 0 26.31 26.31 26.26 26.26 210400 25.9621 down up incorrect
SPLB.US SPDR Series Trust 20251003 0 23.19 23.2 23.12 23.14 2296205 22.6405 down down correct
SPLG.US SPDR Portfolio S&P 500 ETF 20251003 0 78.82 79.13 78.6001 78.73 9134177 78.73 down down correct
SPLV.US Invesco Exchange 20251003 0 72.7 73.32 72.7 73.01 2208194 72.3423 up down incorrect
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20251003 0 22.44 22.46 22.41 22.42 816500 22.0046 down up incorrect
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20251003 0 57.7 57.98 57.53 57.64 1344498 57.4268 down up incorrect
SPMO.US Invesco S&P 500 Momentum ETF 20251003 0 121.1 121.23 119.875 120.09 2144084 119.7976 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20251003 0 13.73 13.9 13.68 13.78 4442100 13.78 up up correct
SPRE.US Tidal ETF Trust 20251003 0 19.54 19.69 19.52 19.589 27800 19.2643 up up correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20251003 0 30.22 30.22 30.2 30.2 1364896 29.6605 down down correct
SPSK.US Tidal ETF Trust 20251003 0 18.53 18.592 18.468 18.49 135400 18.015 down down correct
SPSM.US SPDR Series Trust 20251003 0 46.72 47.31 46.72 46.84 1122399 46.6094 up up correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20251003 0 28.9 28.9 28.85 28.86 1352270 28.4132 down down correct
SPTL.US SPDR Series Trust 20251003 0 27.02 27.07 26.92 26.92 4164225 26.4724 down down correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20251003 0 81.09 81.46 80.93 81.03 383955 80.7899 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20251003 0 29.28 29.28 29.26 29.27 913526 28.8048 down down correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20251003 0 50.82 50.85 50.51 50.51 2500 47.028 down down correct
SPUS.US Tidal ETF Trust 20251003 0 49.93 50.11 49.7 49.88 358600 49.7591 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20251003 0 181.79 182.9999 181.2804 181.2804 14370 179.3326 down up incorrect
SPVM.US Invesco Exchange 20251003 0 65.8714 65.8714 65.6382 65.6382 1099 65.3374 down up incorrect
SPVU.US Invesco S&P 500 Enhanced Value ETF 20251003 0 54.66 55.205 54.66 55.0408 10784 54.6994 up down incorrect
SPXE.US ProShares S&P 500 ex 20251003 0 72.74 72.79 72.4404 72.4774 2472 72.2785 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20251003 0 215.345 217.933 213.6406 214.52 4442213 214.3554 down down correct
SPXN.US ProShares S&P 500 ex 20251003 0 72.3956 72.3956 72.3956 72.3956 293 72.2096
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20251003 0 37.42 37.725 36.97 37.55 5193751 37.343 up down incorrect
SPXT.US ProShares S&P 500 ex 20251003 0 101.03 101.345 100.9376 100.9376 8510 100.5508 down up incorrect
SPXU.US ProShares UltraPro Short S&P500 20251003 0 13.31 13.4223 13.15 13.36 7157715 52.3992 up up correct
SPXV.US ProShares S&P 500 ex 20251003 0 73.51 73.76 73.4102 73.4102 1007 73.2115 down down correct
SPY.US SPDR S&P 500 ETF Trust 20251003 0 669.99 672.675 668.16 669.21 70494352 667.2384 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20251003 0 43.235 43.368 43.035 43.035 3300 42.9351 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20251003 0 44.1 44.4654 44.1 44.28 1507265 43.7232 up up correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20251003 0 105.295 105.44 104.47 104.83 2775167 104.6714 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20251003 0 55.53 55.9655 55.51 55.7 2134537 55.3937 up up correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20251003 0 55.19 55.3815 55.03 55.06 192915 54.9297 down down correct
SQEW.US Two Roads Shared Trust 20251003 0 36.21 36.431 36.1 36.24 12300 35.5451 up up correct
SRLN.US SPDR Blackstone Senior Loan ETF 20251003 0 41.35 41.37 41.32 41.37 5500656 40.1105 up up correct
SRS.US ProShares Trust 20251003 0 45.58 46.0103 45.54 46.0103 3776 45.6136 up up correct
SRTY.US ProShares Trust 20251003 0 11.31 11.34 10.9246 11.23 2261175 44.1149 down down correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20251003 0 31.85 32.136 31.85 31.88 47244 31.185 up up correct
SSG.US ProShares UltraShort Semiconductors 20251003 0 8.82 9.06 8.66 8.92 36803 35.1138 up up correct
SSO.US ProShares Ultra S&P500 20251003 0 113.36 114.26 112.76 113.09 3601000 56.4339 down down correct
SSPY.US Syntax ETF Trust 20251003 0 87.409 87.409 87.409 87.409 100 86.2256
STIP.US iShares 0 20251003 0 103.22 103.23 103.15 103.15 833768 102.0502 down down correct
STNC.US Stance Equity ESG Large Cap Core ETF 20251003 0 32.65 32.7 32.62 32.62 1700 32.2928 down down correct
STPZ.US PIMCO 1 20251003 0 54.11 54.1199 54.049 54.05 95934 53.521 down down correct
SUB.US iShares Short 20251003 0 106.65 106.68 106.62 106.68 376920 105.5609 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20251003 0 136.53 137.17 136.46 136.57 127200 136.2239 up down incorrect
SVOL.US Simplify Volatility Premium ETF 20251003 0 18 18.15 17.92 18.01 417100 16.5195 up down incorrect
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20251003 0 32.44 32.5 32.35 32.351 15537 32.12 down up incorrect
SXQG.US 6 Meridian Quality Growth ETF 20251003 0 33.299 33.299 33.299 33.299 2700 33.299
SZK.US ProShares UltraShort Consumer Goods 20251003 0 12.85 12.85 12.6986 12.7665 4637 12.6646 down down correct
SZNE.US Pacer Funds Trust 20251003 0 34.64 34.99 34.64 34.8735 2331 34.5783 up up correct
TAAG.US Trend Aggregation Growth ETF 20251003 0 0.026 0.0325 0.022 0.0325 55492 0.0325 up up correct
TAGG.US TagLikeMe Corp 20251003 0 43.24 43.24 43.15 43.155 47766 42.3678 down down correct
TAGS.US Teucrium Commodity Trust 20251003 0 23.55 23.55 23.43 23.45 1000 23.45 down down correct
TAN.US Invesco Exchange 20251003 0 46.52 46.96 45.6 45.98 869134 45.98 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20251003 0 50.15 50.15 50.04 50.1 35172 49.3005 down down correct
TBF.US ProShares Short 20+ Year Treasury 20251003 0 23.61 23.7 23.6 23.685 39768 23.4724 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20251003 0 33.41 33.69 33.38 33.68 207336 33.3815 up up correct
TBUX.US T. Rowe Price Exchange 20251003 0 49.89 49.9 49.86 49.88 91800 48.9435 down down correct
TBX.US ProShares Trust 20251003 0 27.83 27.88 27.83 27.88 1339 27.5841 up down incorrect
TCHP.US T. Rowe Price Exchange 20251003 0 49.36 49.469 49.01 49.21 57700 49.21 down up incorrect
TDSB.US Exchange Listed Funds Trust 20251003 0 23.58 23.58 23.518 23.518 5800 23.3924 down down correct
TDSC.US Exchange Listed Funds Trust 20251003 0 25.16 25.22 25.141 25.141 9200 25.0102 down down correct
TDTF.US FlexShares iBoxx 5 20251003 0 24.26 24.26 24.21 24.21 112833 23.93 down up incorrect
TDTT.US FlexShares Trust 20251003 0 24.28 24.3 24.265 24.27 95811 24.0009 down up incorrect
TDVG.US T. Rowe Price Exchange 20251003 0 44.02 44.332 44.02 44.11 36200 43.9931 up down incorrect
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20251003 0 61.49 61.49 60.8242 60.84 14160 60.7666 down up incorrect
TECL.US Direxion Shares ETF Trust 20251003 0 130.25 132.1046 126.46 127.81 925296 120.3024 down down correct
TECS.US Direxion Shares ETF Trust 20251003 0 18.48 19.01 18.21 18.81 2708615 18.6011 up up correct
TEQI.US T. Rowe Price Equity Income ETF 20251003 0 44.03 44.23 44.03 44.08 3400 43.8484 up up correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20251003 0 45.52 45.55 45.46 45.51 178458 44.8513 down down correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20251003 0 50.45 50.45 50.44 50.45 1271200 49.6722
TGRW.US T. Rowe Price Growth Stock ETF 20251003 0 45.94 45.99 45.72 45.72 2200 45.72 down down correct
THD.US iShares MSCI Thailand ETF 20251003 0 60.01 60.2 59.94 60.15 91534 59.3515 up up correct
THNQ.US Robo Global Artificial Intelligence ETF 20251003 0 66.78 67.2832 66.05 66.56 82831 66.4254 down down correct
TINT.US ProShares Trust 20251003 0 33.52 33.529 33.324 33.324 400 33.2813 down down correct
TINY.US ProShares Trust 20251003 0 54.65 54.65 52.81 52.81 1800 52.7526 down down correct
TIP.US iShares TIPS Bond ETF 20251003 0 111.26 111.29 111.04 111.05 2184000 110.0278 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20251003 0 19.26 19.26 19.23 19.23 216100 19.0252 down down correct
TIPZ.US PIMCO ETF Trust 20251003 0 53.7 53.7 53.5817 53.5817 5154 52.9638 down up incorrect
TIXT.US TELUS International (Cda) Inc 20251003 0 4.48 4.49 4.48 4.48 201003 4.48
TLH.US iShares Trust 20251003 0 103.26 103.29 102.93 102.98 1265731 101.1663 down up incorrect
TLTD.US FlexShares Morningstar Developed Markets ex 20251003 0 89.75 89.98 89.75 89.9743 2151 88.6662 up up correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20251003 0 63.82 63.87 63.72 63.73 8000 62.0975 down down correct
TMF.US Direxion Shares ETF Trust 20251003 0 40.93 41.1 40.44 40.51 3686000 40.022 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20251003 0 34.45 34.86 34.34 34.82 690337 34.7106 up down incorrect
TNA.US Direxion Shares ETF Trust 20251003 0 47.075 48.6593 46.93 47.37 15752640 47.3415 up down incorrect
TOK.US iShares MSCI Kokusai ETF 20251003 0 136.34 136.34 135.9229 135.9229 225 134.9718 down up incorrect
TOLZ.US ProShares Trust 20251003 0 54.3411 54.38 54.2201 54.2739 3932 53.9084 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20251003 0 40.54 40.54 40.4808 40.5 400782 39.5996 down down correct
TOTR.US T. Rowe Price Exchange 20251003 0 40.92 40.937 40.888 40.905 40100 40.0296 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20251003 0 39.34 39.67 39.34 39.43 41300 39.1428 up up correct
TPHE.US Timothy Plan 20251003 0 26.18 26.27 26.1573 26.1573 2113 26.1573 down down correct
TPIF.US Timothy Plan International ETF 20251003 0 33.7 33.81 33.675 33.735 12500 33.438 up up correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20251003 0 28.4 29.04 28.275 28.48 29771 28.4539 up up correct
TPSC.US Timothy Plan US Small Cap Core ETF 20251003 0 41.78 42.059 41.724 41.724 9800 41.5748 down down correct
TPYP.US Tortoise North American Pipeline Fund 20251003 0 36.27 36.59 36.1109 36.414 216796 36.0721 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20251003 0 33.875 33.875 33.85 33.854 500 33.0925 down down correct
TSPA.US T. Rowe Price US Equity Research ETF 20251003 0 42.11 42.27 41.99 42.05 70072 41.7903 down down correct
TTT.US ProShares Trust 20251003 0 67.595 67.9335 67.595 67.9335 833 62.9582 up up correct
TWM.US ProShares UltraShort Russell2000 20251003 0 32.99 33.0499 32.24 32.86 422294 32.469 down down correct
TYD.US Direxion Daily 7 20251003 0 26.05 26.05 25.83 25.85 48500 25.6018 down down correct
TYO.US Direxion Daily 7 20251003 0 12.99 13.08 12.99 13.08 5316 13.0327 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20251003 0 7.91 7.9288 7.63 7.85 54394168 7.8113 down up incorrect
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20251003 0 26.86 27.26 26.58 26.9 34883 26.8388 up up correct
UBR.US ProShares Ultra MSCI Brazil Capped 20251003 0 22.99 23.2337 22.9045 23.2337 1466 23.1155 up up correct
UBT.US ProShares Trust 20251003 0 17.5 17.52 17.38 17.38 41756 17.2001 down down correct
UCC.US ProShares Trust 20251003 0 53.93 53.93 52.49 52.8255 2418 52.6774 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20251003 0 27.08 27.219 27.08 27.219 200 27.219 up up correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20251003 0 21.58 21.79 21.5 21.54 2258900 21.54 down down correct
UCON.US First Trust Exchange 20251003 0 25.24 25.33 25.24 25.25 469729 24.7441 up up correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20251003 0 18.82 18.84 18.81 18.827 77416 18.2874 up up correct
UDOW.US ProShares Trust 20251003 0 108.31 111.5 108.24 109.51 4558682 54.5757 up up correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20251003 0 55.39 55.59 55.33 55.3875 184417 54.5321 down down correct
UGA.US United States Gasoline Fund LP 20251003 0 62.1 62.46 62.04 62.23 104500 62.23 up up correct
UGE.US ProShares Ultra Consumer Goods 20251003 0 17.0086 17.13 17.0007 17.03 15381 16.901 up up correct
UGL.US ProShares Trust II 20251003 0 46.51 46.75 46.14 46.64 2265766 46.64 up up correct
UITB.US VictoryShares USAA Core Intermediate 20251003 0 47.66 47.6795 47.615 47.615 125561 46.8122 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20251003 0 61.505 61.51 61.4697 61.4697 1497 61.0091 down down correct
UJB.US ProShares Ultra High Yield 20251003 0 78.23 78.23 78.23 78.23 100 77.9281
ULE.US ProShares Trust II 20251003 0 13.18 13.24 13.17 13.19 17900 13.19 up up correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20251003 0 40.62 40.62 40.5921 40.6 45481 39.8849 down down correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20251003 0 90.7 90.7 90.5201 90.5201 656 89.9029 down down correct
UMDD.US ProShares UltraPro MidCap400 20251003 0 26 26.56 26 26.0143 16564 25.9387 up up correct
UMI.US USCF Midstream Energy Income Fund 20251003 0 51.06 51.59 51.03 51.39 13500 49.1228 up up correct
UNG.US United States Natural Gas Fund LP 20251003 0 13.37 13.43 13 13.05 12367000 13.05 down down correct
UNL.US United States 12 Month Natural Gas Fund LP 20251003 0 8.07 8.07 8 8 27800 8 down up incorrect
UPRO.US ProShares UltraPro S&P500 20251003 0 113.33 114.68 112.41 112.88 7475542 112.5587 down up incorrect
UPV.US ProShares Ultra FTSE Europe 20251003 0 85.41 85.8 85.41 85.8 200 84.8581 up down incorrect
UPW.US ProShares Ultra Utilities 20251003 0 93.73 96.1 93.73 94.883 11856 23.6268 up up correct
URA.US Global X Funds 20251003 0 50.3 50.53 48.7 49.6 4383206 47.3401 down down correct
URE.US ProShares Ultra Real Estate 20251003 0 64.721 64.7777 64.3031 64.3031 3254 63.7417 down down correct
URNM.US North Shore Global Uranium Mining ETF 20251003 0 61.24 61.28 59.07 59.7 1220100 57.7442 down down correct
URTH.US iShares MSCI World ETF 20251003 0 183.11 183.7789 182.68 183.01 298567 181.5411 down down correct
URTY.US ProShares Trust 20251003 0 55.12 56.97 54.97 55.51 1729432 55.3234 up up correct
USAI.US Pacer American Energy Independence ETF 20251003 0 39.5692 39.8599 39.561 39.6411 69855 38.8423 up up correct
USCI.US United States Commodity Index Funds Trust 20251003 0 77.42 77.64 77.14 77.33 12600 77.33 down down correct
USD.US ProShares Ultra Semiconductors 20251003 0 104.48 105.62 100.85 102.57 633648 51.2081 down down correct
USDU.US WisdomTree Trust 20251003 0 26.58 26.58 26.4 26.42 101159 25.4408 down down correct
USFR.US WisdomTree Trust 20251003 0 50.3 50.3 50.28 50.29 3891152 49.5076 down down correct
USL.US United States 12 Month Oil Fund LP 20251003 0 35.05 35.06 34.77 34.77 5568 34.77 down down correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20251003 0 43.19 43.19 42.962 42.962 100 42.962 down down correct
USO.US United States Oil Fund LP 20251003 0 71.77 72.3 71.63 71.71 6656999 71.71 down down correct
USRT.US iShares Core U.S. REIT ETF 20251003 0 58.52 59.17 58.52 58.78 241909 58.0744 up up correct
USSG.US DBX ETF Trust 20251003 0 61.8 62.01 61.62 61.68 599200 61.4814 down down correct
UST.US ProShares Ultra 7 20251003 0 44.1942 44.2689 44.1256 44.1256 35490 43.5572 down down correct
USTB.US VictoryShares USAA Core Short 20251003 0 51.04 51.04 51.015 51.03 274778 50.0626 down up incorrect
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20251003 0 91.24 92.05 91.24 91.2958 32531 90.5156 up down incorrect
UTES.US ETFis Series Trust I 20251003 0 84.61 86.3999 84.5 85.06 409709 84.6297 up up correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20251003 0 45.34 47.76 45.34 46.57 92971 46.4113 up down incorrect
UUP.US Invesco DB US Dollar Index Trust 20251003 0 27.51 27.5265 27.47 27.49 707686 26.5822 down up incorrect
UWM.US ProShares Ultra Russell2000 20251003 0 47.66 48.69 47.57 47.79 334332 47.6021 up down incorrect
UXI.US ProShares Ultra Industrials 20251003 0 46.465 46.9985 46.22 46.5291 1343 46.4411 up up correct
UYG.US ProShares Ultra Financials 20251003 0 97.86 99.42 97.66 98.58 9092 89.1258 up up correct
UYM.US ProShares Ultra Basic Materials 20251003 0 24.46 24.49 24.29 24.43 18199 24.3209 down down correct
VALQ.US American Century ETF Trust 20251003 0 64.71 65.22 64.71 64.853 6341 64.5415 up up correct
VAW.US Vanguard Materials Index Fund ETF Shares 20251003 0 205.04 206.52 205.04 205.51 20208 204.7028 up up correct
VB.US Vanguard Small 20251003 0 257.45 259.49 257.26 257.86 398178 256.9485 up up correct
VBK.US Vanguard Small 20251003 0 302.83 304.8892 301.4 302.39 348053 302.011 down down correct
VBND.US ETF Series Solutions 20251003 0 44.55 44.55 44.24 44.4 28833 43.6452 down down correct
VBR.US Vanguard Small 20251003 0 210.56 212.6 210.445 211.15 240190 210.1141 up up correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20251003 0 29.81 29.81 27.06 28.15 49398 25.0397 down down correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20251003 0 24.085 24.085 24.085 24.085 100 23.7874
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20251003 0 397.77 398.25 392.31 394.12 45520 393.383 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20251003 0 212.32 213.62 212.32 212.84 95726 211.6267 up down incorrect
VDE.US Vanguard Energy Index Fund ETF Shares 20251003 0 125.405 126.25 125.32 125.57 357372 124.5243 up down incorrect
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20251003 0 60.88 61.15 60.82 61.06 10005900 60.0441 up up correct
VEGA.US AdvisorShares Trust 20251003 0 49.04 49.16 48.91 48.9569 1967 48.3091 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20251003 0 39.41 39.45 39.37 39.42 6591 38.9274 up up correct
VEGN.US US Vegan Climate ETF 20251003 0 60.14 60.39 60.011 60.011 4500 59.8019 down down correct
VEU.US Vanguard FTSE All 20251003 0 72.51 72.7562 72.43 72.63 1642610 71.3879 up up correct
VFH.US Vanguard Financials Index Fund ETF Shares 20251003 0 130.22 131.51 130.22 131 291720 130.3386 up up correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20251003 0 81.11 81.46 81.11 81.35 1738027 80.5882 up up correct
VGT.US Vanguard World Fund 20251003 0 758.84 762.83 752.43 755.67 438865 754.9039 down down correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20251003 0 267.3 271.86 267.3 269.57 494233 268.01 up up correct
VIDI.US ETF Series Solutions 20251003 0 32.52 32.52 32.38 32.415 14610 31.7656 down down correct
VIG.US Vanguard Specialized Funds 20251003 0 217.26 218.92 217.09 217.79 788643 216.9175 up up correct
VIOG.US Vanguard S&P Small 20251003 0 122.18 123.63 122.18 122.46 25800 122.09 up up correct
VIOO.US Vanguard Admiral Funds 20251003 0 111.74 112.9895 111.74 111.88 106898 110.4047 up up correct
VIOV.US Vanguard S&P Small 20251003 0 96.33 97.72 96.33 96.82 31195 96.2945 up up correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20251003 0 297.3 299.5837 296.91 297.66 36107 296.8541 up up correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20251003 0 204.89 206.2028 204.89 205.1821 6792 204.2256 up up correct
VNLA.US Janus Henderson Short Duration Income ETF 20251003 0 49.14 49.17 49.14 49.15 326441 48.1974 up up correct
VNQ.US Vanguard Specialized Funds 20251003 0 91.2 92.16 91.2 91.42 2496627 90.5939 up up correct
VNSE.US Natixis ETF Trust II 20251003 0 38.607 38.607 38.607 38.607 100 38.5273
VO.US Vanguard Mid 20251003 0 294.98 296.87 294.96 295.21 554395 294.0531 up up correct
VOE.US Vanguard Mid 20251003 0 174.7 176.02 174.7 175.26 324836 174.3463 up up correct
VOO.US Vanguard S&P 500 ETF 20251003 0 615.95 618.42 614.288 615.3 7210689 613.5636 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20251003 0 438.55 439.22 435.25 437.13 196943 436.5564 down up incorrect
VOOV.US Vanguard Admiral Funds 20251003 0 200.11 201.67 200.11 200.69 74667 199.7667 up down incorrect
VOT.US Vanguard Mid 20251003 0 296.73 297.95 295.34 295.95 102085 295.4492 down up incorrect
VOX.US Vanguard Communication Services Index Fund ETF Shares 20251003 0 186.03 186.41 184.955 185.4 181752 184.7976 down down correct
VPC.US ETFis Series Trust I 20251003 0 19.1 19.2 18.936 19.01 38800 18.0205 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20251003 0 89.57 89.9 89.43 89.69 417135 87.3061 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20251003 0 191.31 194.45 191.0921 192.83 144038 191.4238 up up correct
VRAI.US Virtus Real Asset Income ETF 20251003 0 24.08 24.08 24.049 24.049 1600 23.647 down down correct
VRP.US Invesco Variable Rate Preferred ETF 20251003 0 24.74 24.8199 24.69 24.76 304001 23.9567 up up correct
VSLU.US ETF Opportunities Trust 20251003 0 43.112 43.25 43.04 43.052 13400 42.8529 down down correct
VSS.US Vanguard FTSE All 20251003 0 143.77 144.3 143.62 144.01 111917 140.6565 up up correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20251003 0 139.13 139.65 138.81 139.08 1941116 137.9758 down down correct
VTEB.US Vanguard Tax 20251003 0 50.01 50.07 49.98 49.98 4735718 49.281 down down correct
VTI.US Vanguard Index Funds 20251003 0 330.36 331.735 329.43 329.97 4894017 329.0369 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20251003 0 186.88 188.4311 186.845 187.53 2008056 186.5634 up up correct
VUG.US Vanguard Growth Index Fund ETF Shares 20251003 0 483.6 484.26 479.67 481.44 980100 480.9483 down down correct
VUSE.US Vident Core U.S. Equity Fund 20251003 0 66.91 67.08 66.6338 66.6486 9580 66.5991 down down correct
VV.US Vanguard Large 20251003 0 309.69 310.84 308.92 309.24 159510 308.3967 down up incorrect
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20251003 0 54.88 54.94 54.6445 54.79 8221974 53.7337 down up incorrect
VXF.US Vanguard Extended Market Index Fund ETF Shares 20251003 0 212.31 213.51 211.3 212.1 323076 211.4465 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20251003 0 141.25 142.22 141.25 141.55 1079660 140.6179 up up correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20251003 0 53.45 53.955 51.37 51.99 13900 51.9756 down down correct
WBIF.US Absolute Shares Trust 20251003 0 31.336 31.336 31.336 31.336 100 31.336
WBIG.US WBI BullBear Yield 3000 ETF 20251003 0 23.85 23.85 23.71 23.7344 426 23.6403 down down correct
WBIL.US WBI BullBear Quality 3000 ETF 20251003 0 34.9697 34.9697 34.9697 34.9697 99 34.9528
WBIY.US WBI Power Factor High Dividend ETF 20251003 0 31.41 31.5804 31.38 31.5036 7515 31.2166 up up correct
WDIV.US SPDR Index Shares Funds 20251003 0 73.02 73.38 73.02 73.2692 6165 72.5266 up up correct
WEAT.US Teucrium Wheat 20251003 0 4.16 4.1771 4.14 4.15 107833 20.75 down down correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20251003 0 32.36 32.36 31.39 31.56 158800 31.56 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20251003 0 18.33 18.895 18.33 18.84 41100 18.6781 up up correct
WFH.US Direxion Work From Home ETF 20251003 0 72.45 72.45 72.257 72.257 400 72.257 down down correct
WIP.US SPDR FTSE International Government Inflation 20251003 0 39.21 39.22 39.08 39.16 17259 38.5145 down down correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20251003 0 40.62 40.92 40.62 40.8315 5619 40.8149 up up correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20251003 0 38.1141 38.44 38.1141 38.36 12747 37.222 up down incorrect
WWJD.US Inspire International ESG ETF 20251003 0 35.68 35.88 35.64 35.76 35067 35.4778 up down incorrect
XAR.US SPDR S&P Aerospace & Defense ETF 20251003 0 239.54 241.995 238 240.67 137314 240.5543 up up correct
XBI.US SPDR S&P Biotech ETF 20251003 0 102.99 104.1 102.785 103.6 12886460 103.2584 up up correct
XCEM.US Columbia EM Core ex 20251003 0 36.99 37.129 36.89 37 97600 35.7702 up up correct
XCLR.US Global X S&P 500® Collar 95 20251003 0 29.83 30.032 29.78 30.032 900 26.6641 up up correct
XDIV.US Metaurus Equity Component Trust 20251003 0 27.15 27.24 27.071 27.14 12400 27.14 down down correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20251003 0 73.27 73.97 73.04 73.33 77632 73.0493 up up correct
XHB.US SPDR S&P Homebuilders ETF 20251003 0 111.98 113.05 111.75 112.12 1539724 111.9279 up up correct
XHE.US SPDR Series Trust 20251003 0 79.53 81.35 79.53 80.78 7100 80.76 up up correct
XHS.US SPDR Series Trust 20251003 0 101.88 103.61 101.88 102.05 1900 101.9388 up up correct
XITK.US SPDR Series Trust 20251003 0 191.446 191.446 189.82 189.852 1300 189.852 down down correct
XLB.US Materials Select Sector SPDR Fund 20251003 0 89.69 90.335 89.6 89.86 9827858 44.6994 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20251003 0 116.6 116.735 116.09 116.39 3535900 116.0144 down down correct
XLE.US The Select Sector SPDR Trust 20251003 0 88.89 89.43 88.78 88.91 24047960 44.0792 up up correct
XLF.US Financial Select Sector SPDR Fund 20251003 0 53.42 53.97 53.38 53.72 32111600 53.5329 up up correct
XLG.US Invesco S&P 500 Top 50 ETF 20251003 0 57.84 57.95 57.48 57.63 1814700 57.5357 down down correct
XLI.US Industrial Select Sector SPDR Fund 20251003 0 154.41 155.41 153.94 154.41 7430003 153.8829
XLK.US Technology Select Sector SPDR Fund 20251003 0 286.42 287.88 283.74 284.72 17457914 142.1444 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20251003 0 77.91 78.35 77.81 78.03 8426600 77.409 up up correct
XLRE.US The Real Estate Select Sector SPDR Fund 20251003 0 41.96 42.395 41.96 42.08 4820800 41.625 up up correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20251003 0 60.14 60.36 60.02 60.07 33400 59.9919 down down correct
XLU.US The Select Sector SPDR Trust 20251003 0 88.16 89.73 88.09 88.91 25133860 44.1244 up down incorrect
XLV.US Health Care Select Sector SPDR Fund 20251003 0 143.57 146.135 143.56 144.82 15829180 144.2059 up up correct
XLY.US The Select Sector SPDR Trust 20251003 0 240.49 240.89 236.54 237.86 13934462 118.6948 down down correct
XME.US SPDR Series Trust 20251003 0 97.54 99.16 96.8 97.56 1807928 97.4403 up up correct
XMHQ.US Invesco S&P MidCap Quality ETF 20251003 0 105.64 106.08 105.12 105.21 446100 105.016 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20251003 0 63.27 63.6116 63.27 63.43 122028 62.9998 up up correct
XMMO.US Invesco S&P MidCap Momentum ETF 20251003 0 136.3 136.54 135.07 135.39 200600 135.1659 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20251003 0 61.93 62.17 61.72 61.89 15800 61.6223 down down correct
XNTK.US SPDR NYSE Technology ETF 20251003 0 280.55 281.25 276.9156 278.45 21869 278.2975 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20251003 0 133.04 133.87 132.525 133.19 4095169 132.2247 up up correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20251003 0 66.2236 66.2236 66.0333 66.0333 187 66.0333 down down correct
XPH.US SPDR Series Trust 20251003 0 48.56 49.31 48.56 49 36722 48.9015 up up correct
XPND.US First Trust Exchange 20251003 0 36.65 36.66 36.436 36.436 1300 36.4235 down down correct
XPP.US ProShares Ultra FTSE China 50 20251003 0 31.17 31.28 30.85 30.9562 57290 30.7524 down up incorrect
XRLV.US Invesco S&P 500 ex 20251003 0 55.28 55.28 55.26 55.26 407 54.7665 down up incorrect
XRMI.US Global X S&P 500® Risk Managed Income ETF 20251003 0 17.8 17.8 17.7 17.72 8500 16.8433 down up incorrect
XRT.US SPDR S&P Retail ETF 20251003 0 86.92 87.7 86.92 86.99 3650382 86.818 up up correct
XSD.US SPDR Series Trust 20251003 0 332.15 334.46 327.4622 329.87 55337 329.6623 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20251003 0 46.08 46.66 46.08 46.28 9207 45.9758 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20251003 0 73.86 74.35 73.49 73.56 218200 73.4515 down down correct
XSOE.US WisdomTree Emerging Markets ex 20251003 0 38.64 38.669 38.44 38.54 57593 38.3111 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20251003 0 56.54 57.41 56.54 56.94 198800 56.6959 up up correct
XSW.US SPDR S&P Software & Services ETF 20251003 0 200.11 202.07 199.44 199.44 10600 199.44 down down correct
XTL.US SPDR Series Trust 20251003 0 145.9 146.97 145.78 146.29 7400 146.1903 up up correct
XTN.US SPDR S&P Transportation ETF 20251003 0 84.65 86 84.65 85.04 5000 84.8436 up up correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20251003 0 23.421 23.421 23.421 23.421 100 22.9759
XYLD.US Global X Funds 20251003 0 39.39 39.44 39.36 39.39 1456100 37.6476
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20251003 0 28.94 29.061 28.86 28.953 14600 26.1779 up down incorrect
YANG.US Direxion Shares ETF Trust 20251003 0 20.89 21.239 20.79 21.08 1796824 20.8362 up up correct
YCL.US ProShares Ultra Yen 20251003 0 21.91 21.93 21.82 21.82 24200 21.82 down down correct
YCS.US ProShares UltraShort Yen 20251003 0 44.21 44.33 44.16 44.25 230600 44.25 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20251003 0 55.91 56.167 54.9265 55.36 1229527 55.2256 down down correct
YLD.US Principal Exchange 20251003 0 19.34 19.34 19.29 19.29 138924 18.6907 down down correct
YOLO.US AdvisorShares Trust 20251003 0 3.57 3.61 3.45 3.5 124800 3.5 down down correct
YXI.US ProShares Short FTSE China 50 20251003 0 9.49 9.5425 9.49 9.5425 271 18.9447 up up correct
YYY.US Amplify ETF Trust 20251003 0 11.88 11.88 11.85 11.86 262232 11.267 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20251003 0 22.59 22.942 22.59 22.826 16400 22.254 up up correct
ZIG.US ETF Series Solutions 20251003 0 38.172 38.49 38.172 38.296 3300 37.5869 up up correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20251003 0 67.88 67.8993 67.41 67.45 258940 66.5486 down down correct
ZSL.US ProShares Trust II 20251003 0 14.71 14.95 14.3 14.54 204260 145.4 down down correct
ZZZ.US TEST TICKER FOR UTP 20251003 0 31.43 31.49 31.43 31.4708 530 31.4477 up up correct

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