CollectAI

close-nyse_etfs

2025/10/08

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20251008 0 25.04 25.05 24.98 25.039 19000 24.5448 down down correct
AAAU.US Goldman Sachs Physical Gold ETF 20251008 0 39.89 40.08 39.76 39.94 3552600 39.94 up up correct
ABEQ.US Absolute Core Strategy ETF 20251008 0 36.01 36.01 35.875 35.908 5200 35.6851 down down correct
ACES.US ALPS Clean Energy ETF 20251008 0 34.54 34.96 34.475 34.77 58677 34.672 up up correct
ACTV.US Two Roads Shared Trust 20251008 0 34.03 34.079 34.03 34.079 1400 33.6486 up down incorrect
ACVF.US ETF Opportunities Trust 20251008 0 49.73 49.77 49.73 49.767 7600 49.6972 up up correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20251008 0 18.15 18.22 18.15 18.2 1800 18.0498 up up correct
AFK.US VanEck Vectors Africa Index ETF 20251008 0 24.73 24.97 24.5 24.91 31105 24.6542 up down incorrect
AFLG.US First Trust Active Factor Large Cap ETF 20251008 0 39.02 39.08 38.92 39.07 61500 38.8934 up up correct
AFMC.US First Trust Active Factor Mid Cap ETF 20251008 0 34.19 34.22 34.066 34.191 5500 34.0399 up up correct
AFSM.US First Trust Active Factor Small Cap ETF 20251008 0 32.26 32.44 32.21 32.42 173100 32.3606 up up correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20251008 0 100.31 100.33 100.1109 100.14 5726913 98.5301 down down correct
AGGY.US WisdomTree Trust 20251008 0 44.39 44.39 44.28 44.285 239833 43.4846 down down correct
AGOX.US Adaptive Growth Opportunities ETF 20251008 0 31.2 31.2 30.95 31.016 19800 30.0404 down down correct
AGQ.US ProShares Trust II 20251008 0 81.72 83.84 81.07 82.1 4590800 82.1 up down incorrect
AGZ.US iShares Agency Bond ETF 20251008 0 110.1964 110.1964 109.98 109.98 15048 108.3291 down down correct
AHYB.US American Century ETF Trust 20251008 0 46.695 46.695 46.645 46.645 1100 45.4774 down down correct
AIEQ.US AI Powered Equity ETF 20251008 0 45.104 45.5 45.104 45.4583 4657 45.2656 up down incorrect
ALTL.US Pacer Funds Trust 20251008 0 43.2 43.85 43.2 43.8319 4023 43.4788 up down incorrect
AMAX.US Starboard Investment Trust 20251008 0 8.3 8.35 8.25 8.305 61800 7.9407 up down incorrect
AMLP.US ALPS ETF Trust 20251008 0 46.47 46.5 46.1999 46.35 1520495 44.4763 down down correct
AMOM.US QRAFT AI 20251008 0 49.012 49.71 49.012 49.58 3000 49.58 up up correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20251008 0 18.2448 18.2448 18.2448 18.2448 88 17.6851
AMZA.US InfraCap MLP ETF 20251008 0 39.65 39.8 39.35 39.59 63815 38.3926 down down correct
ANEW.US ProShares Trust 20251008 0 52.585 52.737 52.585 52.737 800 52.6332 up up correct
AOA.US iShares Trust 20251008 0 88.4 88.874 88.4 88.66 95689 87.8217 up up correct
AOK.US iShares Core Conservative Allocation ETF 20251008 0 40.2 40.29 40.2 40.28 83869 39.6449 up down incorrect
AOM.US iShares Core Moderate Allocation ETF 20251008 0 47.55 47.67 47.5281 47.67 84277 47.1433 up up correct
AOR.US iShares Trust 20251008 0 64.5 64.66 64.47 64.66 216114 64.0017 up up correct
ARB.US AltShares Trust 20251008 0 28.9 29.06 28.9 29.06 24900 28.9345 up up correct
ARGT.US Global X Funds 20251008 0 68.54 69.28 67.59 69.24 812906 68.7146 up up correct
ARKF.US ARK ETF Trust 20251008 0 58.05 58.91 57.87 58.82 462100 58.7686 up up correct
ARKK.US ARK ETF Trust 20251008 0 89.84 92.65 88.82 92.53 7329134 92.53 up up correct
ARKW.US ARK Next Generation Internet ETF 20251008 0 178.99 182.2 177.81 182.2 130677 179.426 up up correct
ASEA.US Global X Funds 20251008 0 17.39 17.5 17.335 17.37 89548 17.0269 down down correct
ASHR.US DBX ETF Trust 20251008 0 32.73 32.845 32.705 32.83 4100967 32.0752 up up correct
ASHS.US Xtrackers Harvest CSI 500 China 20251008 0 37.6 37.67 37.53 37.66 2400 37.66 up up correct
ATFV.US Alger 35 ETF 20251008 0 35.64 36.23 35.64 36.02 86100 35.9436 up up correct
AUSF.US Global X Funds 20251008 0 46.35 46.35 46.01 46.179 80345 45.4668 down down correct
AVDE.US American Century ETF Trust 20251008 0 79.67 79.8 79.53 79.75 508600 78.8387 up up correct
AVDV.US American Century ETF Trust 20251008 0 89.82 89.99 89.7 89.93 394100 88.5673 up up correct
AVEM.US American Century ETF Trust 20251008 0 76.04 76.54 75.97 76.49 744700 75.3255 up up correct
AVES.US Avantis® Emerging Markets Value ETF 20251008 0 57.42 57.65 57.38 57.609 27700 56.5188 up up correct
AVIG.US Avantis Core Fixed Income ETF 20251008 0 42.08 42.08 41.995 42.01 111900 41.2562 down down correct
AVIV.US Avantis International Large Cap 20251008 0 68.26 68.26 67.9751 68.15 25393 67.1729 down down correct
AVLV.US American Century ETF Trust 20251008 0 72.31 72.69 72.084 72.54 388700 72.2712 up up correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20251008 0 45.66 45.8 45.66 45.67 9300 45.0013 up down incorrect
AVRE.US AVRE 20251008 0 44.07 44.08 43.827 43.888 40600 43.3393 down up incorrect
AVSF.US American Century ETF Trust 20251008 0 47.13 47.13 47.085 47.095 30800 46.2503 down up incorrect
AVUS.US American Century ETF Trust 20251008 0 109.16 109.56 108.83 109.49 164900 109.1725 up up correct
AVUV.US American Century ETF Trust 20251008 0 99.78 100.05 99.11 99.87 742800 99.5078 up up correct
AWAY.US ETFMG Travel Tech ETF 20251008 0 21.94 21.94 21.882 21.902 8100 21.902 down down correct
BAB.US Invesco Exchange 20251008 0 27.31 27.35 27.21 27.29 74219 26.8432 down down correct
BAR.US GraniteShares Gold Trust 20251008 0 39.8 40.01 39.695 39.88 665500 39.88 up down incorrect
BATT.US Amplify ETF Trust 20251008 0 13.21 13.55 13.15 13.42 175247 13.177 up down incorrect
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20251008 0 28.2195 29.34 28.2195 28.9799 14277 28.499 up up correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20251008 0 105.1492 105.5326 105.12 105.5326 1538 105.0602 up up correct
BBP.US ETFis Series Trust I 20251008 0 72.03 72.608 71.95 72.16 8300 72.16 up up correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20251008 0 75.4641 75.4641 75.4641 75.4641 342 75.1592
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20251008 0 35.04 35.16 35.03 35.03 51220 29.9156 down down correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20251008 0 21.98 22.015 21.945 21.99 1558600 18.8966 up up correct
BCIM.US abrdn ETFs 20251008 0 22.27 22.28 22.14 22.21 74259 21.4032 down down correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20251008 0 24.6624 24.6624 24.3387 24.3387 4315 22.4611 down down correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20251008 0 16.67 16.67 16.5883 16.5883 839 15.8159 down down correct
BDRY.US ETF Managers Group Commodity Trust I 20251008 0 7.8 7.8 7.6 7.6 83080 7.6 down down correct
BEDZ.US AdvisorShares Hotel ETF 20251008 0 32.732 32.732 32.732 32.732 100 32.0067
BERZ.US MicroSectors™ Solactive FANG & Innovation 20251008 0 3.24 3.24 3.05 3.05 26505 61 down down correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20251008 0 22.73 22.839 22.596 22.806 11100 21.8137 up up correct
BFOR.US Barron's 400 ETF 20251008 0 81.06 81.43 80.94 81.4217 1381 80.94 up up correct
BIBL.US Northern Lights Fund Trust IV 20251008 0 44.7 45.19 44.62 45.13 41844 45.034 up up correct
BIGY.US ETF Series Solutions 20251008 0 52.43 52.565 52.42 52.565 7900 49.9782 up up correct
BIL.US SPDR Bloomberg Barclays 1 20251008 0 91.53 91.53 91.52 91.53 7236300 90.0746
BILS.US SPDR Series Trust 20251008 0 99.27 99.28 99.27 99.27 234700 97.7396
BITO.US ProShares Bitcoin Strategy ETF 20251008 0 20.24 20.535 20.114 20.38 21477100 17.2746 up up correct
BITQ.US Exchange Traded Concepts Trust 20251008 0 28.37 29.05 27.89 28.79 234100 28.79 up down incorrect
BIV.US Vanguard Intermediate 20251008 0 78.14 78.14 77.9742 77.99 1100397 76.6707 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20251008 0 14.12 14.2494 14.01 14.05 2369489 13.661 down down correct
BKAG.US BNY Mellon Core Bond ETF 20251008 0 42.61 42.61 42.52 42.52 61100 41.8048 down down correct
BKEM.US BNY Mellon ETF Trust 20251008 0 73.895 74.092 73.895 74.092 900 73.8971 up up correct
BKF.US iShares MSCI BRIC ETF 20251008 0 45.56 45.5749 45.445 45.5749 3467 45.0737 up up correct
BKHY.US BNY Mellon High Yield Beta ETF 20251008 0 48.52 48.52 48.37 48.385 12900 46.9809 down down correct
BKIE.US BNY Mellon International Equity ETF 20251008 0 90.25 90.31 90.01 90.26 19500 89.2606 up up correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20251008 0 128.8 129.31 128.64 129.27 127193 128.8883 up up correct
BKLN.US Invesco Exchange 20251008 0 20.93 20.93 20.88 20.9 5908035 20.3549 down down correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20251008 0 109.18 109.62 109.18 109.5449 4735 109.0885 up down incorrect
BKSE.US BNY Mellon ETF Trust 20251008 0 110.99 111.36 110.99 111.356 1400 110.9267 up up correct
BKUI.US BNY Mellon ETF Trust 20251008 0 49.81 49.82 49.804 49.805 21000 48.9324 down up incorrect
BLES.US Northern Lights Fund Trust IV 20251008 0 42.75 42.9094 42.75 42.86 10339 42.6428 up down incorrect
BLOK.US Amplify Transformational Data Sharing ETF 20251008 0 72.49 74.07 71.93 73.87 292768 73.356 up up correct
BLV.US Vanguard Long 20251008 0 71 71.1 70.72 70.72 409083 69.3816 down down correct
BMED.US BlackRock Future Health ETF 20251008 0 27.67 27.899 27.626 27.888 1300 27.888 up up correct
BNDC.US FlexShares Core Select Bond Fund 20251008 0 22.4914 22.53 22.4601 22.48 11507 22.0806 down down correct
BNDD.US BNDD 20251008 0 99.798 99.798 99.798 99.798 100 98.3111
BNKD.US MicroSectors U.S. Big Banks Index 20251008 0 14.72 14.988 14.57 14.988 180 74.94 up up correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20251008 0 26.26 26.26 25.21 25.39 22500 25.39 down down correct
BNO.US United States Brent Oil Fund LP 20251008 0 30.01 30.245 29.93 30.07 530960 30.07 up down incorrect
BOAT.US SonicShares Global Shipping ETF 20251008 0 30.1 30.32 29.93 30.02 12700 29.2368 down down correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20251008 0 31.87 31.93 29.99 30.18 8803600 30.18 down down correct
BOND.US PIMCO Active Bond Exchange 20251008 0 93.33 93.3757 93.1701 93.2 256728 91.2229 down down correct
BOUT.US Innovator ETFs Trust 20251008 0 39.1 39.6597 39.1 39.6597 968 39.5255 up up correct
BRF.US VanEck Vectors ETF Trust 20251008 0 15.7313 15.83 15.73 15.7954 1804 14.9407 up up correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20251008 0 68.25 68.6183 67.8415 68.36 37939 67.3805 up up correct
BSV.US Vanguard Short 20251008 0 78.83 78.84 78.76 78.78 1359787 77.5032 down down correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20251008 0 15.6 15.7141 15.38 15.41 269992 15.0316 down down correct
BUL.US Pacer US Cash Cows Growth ETF 20251008 0 53.04 53.09 52.72 53.089 4400 53.0026 up up correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20251008 0 281.58 297.72 281.58 297.4 1083000 29.74 up up correct
BUZZ.US VanEck Vectors ETF Trust 20251008 0 38.45 38.93 38.45 38.92 150600 38.92 up up correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20251008 0 22.71 22.74 22.635 22.69 228539 22.477 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20251008 0 27.41 27.445 27.355 27.38 41890 27.155 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20251008 0 22.87 22.89 22.8318 22.86 41916 22.3611 down down correct
BZQ.US ProShares Trust 20251008 0 9.63 9.7 9.63 9.6554 9458 18.9522 up up correct
CANE.US Teucrium Sugar 20251008 0 10.42 10.44 10.39 10.43 28500 10.43 up up correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20251008 0 32.05 32.15 32.04 32.089 21376 31.9424 up down incorrect
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20251008 0 22.35 22.39 22.26 22.26 1417 22.113 down up incorrect
CBSE.US Listed Funds Trust 20251008 0 41.91 42.277 41.91 42.277 1500 42.1327 up down incorrect
CCOR.US Core Alternative ETF 20251008 0 26.34 26.3919 26.34 26.3919 8886 26.3318 up down incorrect
CEF.US Sprott Physical Gold and Silver Trust 20251008 0 38.49 38.77 38.37 38.57 1954100 38.57 up up correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20251008 0 19.83 19.95 19.83 19.95 700 18.7785 up up correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20251008 0 18.84 18.84 18.83 18.8309 2336 18.3772 down down correct
CGW.US Invesco Exchange 20251008 0 64.01 64.07 63.83 64.01 18800 63.0113
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20251008 0 20.4 20.545 20.36 20.54 174435 20.3885 up up correct
CHGX.US ETF Series Solutions 20251008 0 27.89 28.0312 27.88 28.0312 9863 27.5002 up up correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20251008 0 24 24.12 23.89 24.1 21600 23.8886 up up correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20251008 0 186.48 186.92 186.48 186.92 12856 23.1586 up up correct
CMBS.US iShares Trust 20251008 0 49.02 49.13 49 49 35238 48.2779 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20251008 0 53.71 53.8 53.65 53.74 14851 47.5473 up up correct
CMF.US iShares Trust 20251008 0 57.09 57.1 57.03 57.03 278632 56.343 down up incorrect
CNBS.US Amplify ETF Trust 20251008 0 32.7 32.83 32.33 32.391 2400 32.391 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20251008 0 90.52 91.67 90.24 91.5 4700 90.8098 up up correct
CNXT.US VanEck Vectors ChinaAMC SME 20251008 0 43.8 44.07 43.6106 44.05 26012 43.9699 up up correct
COM.US Direxion Shares ETF Trust 20251008 0 29.03 29.13 29.03 29.0749 24363 28.9613 up down incorrect
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20251008 0 22.2 22.215 22.171 22.195 8788 20.4017 down up incorrect
COPX.US Global X Copper Miners ETF 20251008 0 62.92 64.35 62.75 64.13 3871326 62.6608 up up correct
CORN.US Teucrium Commodity Trust 20251008 0 17.57 17.6 17.54 17.58 40100 17.58 up up correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20251008 0 98.65 98.65 98.4278 98.44 47917 96.5199 down down correct
CPER.US United States Copper Index Fund LP 20251008 0 31.46 31.51 31.26 31.38 462900 31.38 down down correct
CQQQ.US Invesco China Technology ETF 20251008 0 59.43 59.73 59.18 59.67 1881900 58.3809 up up correct
CRAK.US VanEck Vectors ETF Trust 20251008 0 36.72 36.8187 36.53 36.615 3661 35.8907 down down correct
CRBN.US iShares Trust 20251008 0 228.5001 229.72 228.5001 229.72 3148 226.3702 up down incorrect
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20251008 0 23.95 24.5 23.698 24.27 86400 24.1136 up down incorrect
CSD.US Invesco S&P Spin 20251008 0 95.3641 95.3641 95.3641 95.3641 680 95.2151
CTEX.US ProShares S&P Kensho Cleantech ETF 20251008 0 32.99 33.771 32.99 33.77 1100 33.1734 up up correct
CURE.US Direxion Shares ETF Trust 20251008 0 93.76 93.78 92.21 92.98 95447 92.7409 down down correct
CUT.US Invesco MSCI Global Timber ETF 20251008 0 28.8 28.84 28.775 28.8367 9901 28.1304 up up correct
CVY.US Invesco Zacks Multi 20251008 0 26.63 26.75 26.63 26.67 6245 26.3936 up up correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20251008 0 92.35 92.73 92.18 92.73 506187 92.0665 up up correct
CWEB.US Direxion Shares ETF Trust 20251008 0 58.07 58.5 57.3308 58.27 152140 56.7262 up up correct
CWI.US SPDR MSCI ACWI ex 20251008 0 35.48 35.55 35.43 35.54 104829 34.9089 up up correct
CWS.US AdvisorShares Focused Equity ETF 20251008 0 68.63 68.9527 68.63 68.9295 7574 68.7219 up up correct
CZA.US Invesco Zacks Mid 20251008 0 109.85 110.36 109.85 110.1465 5869 108.4647 up up correct
DAT.US ProShares Big Data Refiners ETF 20251008 0 48.65 48.65 48.43 48.475 1700 48.475 down down correct
DBA.US Invesco DB Multi 20251008 0 26.55 26.64 26.55 26.64 145894 25.7127 up up correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20251008 0 40.3 40.4 40.3 40.3805 14222 39.6099 up up correct
DBB.US Invesco DB Multi 20251008 0 21.1 21.19 21.01 21.01 57924 20.4532 down down correct
DBC.US Invesco DB Commodity Index Tracking Fund 20251008 0 22.76 22.84 22.73 22.76 292551 22.0189
DBE.US Invesco DB Energy Fund 20251008 0 19.015 19.11 19.015 19.027 3970 18.3117 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20251008 0 47.67 47.7499 47.62 47.7 467926 46.4754 up up correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20251008 0 31.31 31.58 31.01 31.58 6600 31.1602 up down incorrect
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20251008 0 47.16 47.27 47.0201 47.14 21808 46.3958 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20251008 0 54.13 54.185 54.11 54.1751 5445 53.4405 up up correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20251008 0 89.33 89.46 89.11 89.34 6900 89.3189 up down incorrect
DBMF.US iM DBi Managed Futures Strategy ETF 20251008 0 28.38 28.535 28.352 28.52 420200 27.3823 up up correct
DBO.US Invesco DB Oil Fund 20251008 0 13.4 13.52 13.36 13.41 160488 12.949 up up correct
DBP.US Invesco DB Precious Metals Fund 20251008 0 93.03 93.5199 92.8718 92.9941 7811 90.7718 down down correct
DDM.US ProShares Ultra Dow30 20251008 0 108.74 109.03 107.69 108.19 279452 53.9652 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20251008 0 21.448 21.448 21.41 21.41 47500 21.0566 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20251008 0 34.5731 34.5731 34.5731 34.5731 67 34.2944
DEEP.US Roundhill Acquirers Deep Value ETF 20251008 0 35.42 35.66 35.39 35.6577 9942 35.3391 up down incorrect
DEM.US WisdomTree Trust 20251008 0 45.53 45.67 45.53 45.67 120006 45.2006 up up correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20251008 0 33.54 33.65 33.4001 33.52 189735 33.1972 down up incorrect
DEUS.US Xtrackers Russell US Multifactor ETF 20251008 0 58.2 58.28 58.1001 58.2101 7305 57.946 up up correct
DEW.US WisdomTree Global High Dividend Fund 20251008 0 59.8792 59.9099 59.77 59.8938 3039 59.3656 up up correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20251008 0 38.75 38.89 38.64 38.85 2244600 38.7609 up up correct
DFAE.US Dimensional ETF Trust 20251008 0 31.97 32.16 31.885 32.13 483700 31.9244 up up correct
DFAI.US Dimensional International Core Equity Market ETF 20251008 0 36.8 36.8199 36.69 36.78 1068691 36.5356 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20251008 0 68.59 68.961 68.191 68.86 359100 68.6657 up up correct
DFAT.US Dimensional U.S. Targeted Value ETF 20251008 0 58.39 58.509 57.91 58.38 315800 58.1472 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20251008 0 46 46.2057 45.94 46.2 1214476 46.0816 up up correct
DFCF.US Dimensional ETF Trust 20251008 0 42.93 42.98 42.85 42.85 726600 42.1022 down down correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20251008 0 70.12 70.3199 70.12 70.3199 1887 69.446 up down incorrect
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20251008 0 73.58 74.93 73.1414 74.47 252480 67.5677 up down incorrect
DFIP.US Dimensional ETF Trust 20251008 0 42.35 42.35 42.27 42.29 46200 41.6775 down down correct
DFIV.US DFIV 20251008 0 46.39 46.47 46.249 46.37 996200 46.0222 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20251008 0 92.71 92.79 92.4812 92.6026 7472 91.2973 down down correct
DFNM.US Dimensional ETF Trust 20251008 0 48.08 48.08 48.045 48.075 141800 47.4939 down down correct
DFSD.US Dimensional ETF Trust 20251008 0 48.31 48.31 48.27 48.28 423100 47.5037 down down correct
DFUS.US Dimensional U.S. Equity ETF 20251008 0 72.95 73.25 72.816 73.24 352400 73.0847 up up correct
DGP.US DB Gold Double Long ETN 20251008 0 143.6 146.46 143.6 144.6 12782 144.6 up up correct
DGRO.US iShares Core Dividend Growth ETF 20251008 0 68.61 68.675 68.3 68.5 1796792 68.0651 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20251008 0 56.99 57.146 56.92 57.14 168437 56.5664 up up correct
DGT.US SPDR Series Trust 20251008 0 163.63 163.773 163.27 163.7059 3838 161.3189 up up correct
DGZ.US DB Gold Short ETN 20251008 0 5.72 6.079 5.525 5.9062 92320 5.9062 up up correct
DHS.US WisdomTree U.S. High Dividend Fund 20251008 0 100.9 100.9 100.2 100.3756 23352 99.0818 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20251008 0 467.32 468.13 464.93 466.07 4621175 463.5725 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20251008 0 18.45 18.45 18.37 18.39 70659 18.0162 down up incorrect
DIG.US ProShares Ultra Oil & Gas 20251008 0 36.61 36.61 35.7 36.08 16678 35.8506 down up incorrect
DIM.US WisdomTree International MidCap Dividend Fund 20251008 0 77.27 77.39 77.0647 77.2661 3321 76.8618 down down correct
DIV.US Global X SuperDividend U.S. ETF 20251008 0 17.39 17.39 17.26 17.31 450789 16.8176 down down correct
DIVO.US Amplify ETF Trust 20251008 0 44.5 44.56 44.262 44.36 373600 43.6219 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20251008 0 31.415 31.415 31.415 31.415 400 30.9917
DIVZ.US Listed Funds Trust 20251008 0 36.16 36.299 36.13 36.27 27500 35.8563 up up correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20251008 0 55.44 55.44 55.135 55.15 25679 54.779 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20251008 0 36.28 36.28 36.18 36.21 30800 36.21 down down correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20251008 0 87.16 87.16 86.68 86.93 93448 86.3038 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20251008 0 79.12 79.1372 78.9443 79.09 18394 78.2833 down up incorrect
DMCY.US The Advisors Inner Circle Fund III 20251008 0 30.375 30.375 30.375 30.375 100 29.8807
DNL.US WisdomTree Global ex 20251008 0 41.0201 41.17 41.0201 41.1295 42153 40.8979 up up correct
DOG.US ProShares Short Dow30 20251008 0 24.19 24.3099 24.1411 24.25 1754812 23.984 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20251008 0 62.79 62.8851 62.5879 62.7299 27105 62.3687 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20251008 0 52.18 52.26 51.88 52.08 242400 51.6211 down down correct
DOO.US WisdomTree International Dividend ex 20251008 0 66.4 67.43 66.38 66.99 113300 66.8429 up down incorrect
DPST.US Direxion Shares ETF Trust 20251008 0 102.53 102.65 99.22 99.5 788455 98.9496 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20251008 0 8.33 8.605 8.325 8.34 3428000 8.3118 up up correct
DRN.US Direxion Shares ETF Trust 20251008 0 9.24 9.3205 9.16 9.24 654575 9.1855
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20251008 0 25.2 25.35 24.96 25.18 62129 25.0888 down down correct
DSCF.US Discipline Fund ETF 20251008 0 24.14 24.14 24.1139 24.1139 614 23.8155 down down correct
DSI.US iShares MSCI KLD 400 Social ETF 20251008 0 126.84 127.27 126.6 127.21 69319 126.8549 up up correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20251008 0 58.14 58.36 57.9 58.34 91151 58.1521 up up correct
DSTX.US ETF Series Solutions 20251008 0 30.56 30.76 30.56 30.76 700 30.3125 up up correct
DTD.US WisdomTree U.S. Total Dividend Fund 20251008 0 84.07 84.1415 83.785 83.89 24079 83.2702 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20251008 0 51.02 52.3479 51.02 52.3479 3786 52.3284 up up correct
DTH.US WisdomTree International High Dividend Fund 20251008 0 48.99 49.01 48.77 48.87 67439 48.4672 down down correct
DUG.US ProShares UltraShort Oil & Gas 20251008 0 33.17 34.0639 33.17 33.66 65834 33.3361 up up correct
DUSL.US Direxion Shares ETF Trust 20251008 0 75.33 77.6569 75.28 77.5245 6775 69.6482 up up correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20251008 0 10.3 10.59 10.16 10.18 1121149 100.8336 down up incorrect
DVYE.US iShares Inc. 20251008 0 29.37 29.4396 29.34 29.38 82605 28.9841 up up correct
DWM.US WisdomTree International Equity Fund 20251008 0 66.5 66.6404 66.36 66.59 24024 66.1442 up up correct
DWMF.US WisdomTree International Multifactor Fund 20251008 0 31.9 31.915 31.77 31.8644 5018 31.6843 down down correct
DWX.US SPDR S&P International Dividend ETF 20251008 0 42.64 42.68 42.48 42.5341 58025 41.8938 down down correct
DXD.US ProShares Trust 20251008 0 21.73 21.95 21.65 21.84 697081 21.6019 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20251008 0 133.29 133.44 133.09 133.32 447500 132.963 up up correct
DYLD.US Two Roads Shared Trust 20251008 0 22.75 22.75 22.707 22.732 2000 22.2871 down up incorrect
DYNF.US BlackRock ETF Trust 20251008 0 59.38 59.6 59.28 59.52 2579100 59.3865 up down incorrect
DZZ.US DB Gold Double Short ETN 20251008 0 1.51 1.55 1.51 1.54 10900 1.54 up up correct
EAGG.US iShares Trust 20251008 0 48.06 48.06 47.9609 47.98 222852 47.2027 down down correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20251008 0 29.22 29.299 29.21 29.258 6800 29.258 up up correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20251008 0 35.43 35.43 35.24 35.32 3844 34.413 down up incorrect
EATZ.US AdvisorShares Restaurant ETF 20251008 0 27.14 27.14 27.087 27.128 4700 26.9975 down up incorrect
EBLU.US Ecofin Global Water ESG Fund 20251008 0 53.22 53.3592 52.7 53.3592 2166 52.069 up down incorrect
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20251008 0 21.25 21.2506 21.2132 21.24 129057 20.7444 down down correct
ECLN.US First Trust EIP Carbon Impact ETF 20251008 0 34.02 34.02 33.7082 33.8626 1605 33.6663 down down correct
ECNS.US iShares Trust 20251008 0 39.44 39.55 39.33 39.52 32400 37.8614 up up correct
ECON.US Columbia Emerging Markets Consumer ETF 20251008 0 27.14 27.37 27.14 27.37 5600 26.8755 up up correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20251008 0 52.98 54.2674 52.965 54.05 36030 53.9494 up up correct
EDIV.US SPDR Index Shares Funds 20251008 0 38.79 38.8393 38.65 38.745 103209 38.4948 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20251008 0 23 23.0205 23 23.0205 690 22.827 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20251008 0 40.16 40.1992 40.005 40.02 11902 39.857 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20251008 0 68.25 68.27 67.725 67.84 609094 67.0099 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20251008 0 38.6 38.61 37.38 37.69 34500 37.4892 down up incorrect
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20251008 0 26.46 26.64 26.46 26.6062 25506 26.5114 up up correct
EEM.US iShares MSCI Emerging Markets ETF 20251008 0 54.13 54.49 54.115 54.49 15391630 53.7212 up up correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20251008 0 18.08 18.16 18.08 18.13 1700 18.0244 up up correct
EEMS.US iShares MSCI Emerging Markets Small 20251008 0 68.24 68.49 68.24 68.4775 9459 66.8004 up up correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20251008 0 42.45 42.765 42.3913 42.68 2785 41.8242 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20251008 0 55.51 55.62 55.29 55.59 18043 55.3983 up up correct
EET.US ProShares Ultra MSCI Emerging Markets 20251008 0 79.18 79.7041 79.15 79.7041 1953 79.1817 up up correct
EEV.US ProShares Trust 20251008 0 9.9226 9.9226 9.8549 9.8549 6659 19.4301 down down correct
EFA.US iShares MSCI EAFE ETF 20251008 0 94.79 94.9251 94.5501 94.75 11159400 93.0636 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20251008 0 49.96 50.026 49.83 49.9055 14905 48.9813 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20251008 0 64.08 64.32 64 64.24 44200 64.0667 up up correct
EFO.US ProShares Ultra MSCI EAFE 20251008 0 61.2641 61.2641 61.2641 61.2641 578 60.9154
EFU.US ProShares UltraShort MSCI EAFE 20251008 0 9.64 9.64 9.6063 9.6063 492 9.4846 down down correct
EFZ.US ProShares Short MSCI EAFE 20251008 0 13.07 13.11 12.97 13.0026 9255 12.8511 down down correct
EIDO.US iShares MSCI Indonesia ETF 20251008 0 17.4 17.45 17.39 17.45 126305 17.2825 up up correct
EINC.US VanEck Vectors Energy Income ETF 20251008 0 99 99 97.56 98.31 5500 96.088 down up incorrect
EIRL.US iShares Trust 20251008 0 67.71 67.815 67.54 67.815 2552 67.138 up up correct
EIS.US iShares MSCI Israel ETF 20251008 0 99.85 100.59 99.58 100.59 48191 99.5902 up up correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20251008 0 33.23 33.34 33.23 33.288 1600 33.288 up up correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20251008 0 29.102 29.193 29.095 29.118 1400 29.118 up up correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20251008 0 28.8395 28.8395 28.65 28.65 33824 27.9484 down down correct
EMBD.US Global X Emerging Markets Bond ETF 20251008 0 23.79 23.8 23.714 23.75 18100 23.2001 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20251008 0 25.15 25.19 25.134 25.14 26100 24.4597 down up incorrect
EMLC.US VanEck Vectors ETF Trust 20251008 0 25.4 25.44 25.39 25.43 9596158 24.8129 up up correct
EMLP.US First Trust North American Energy Infrastructure Fund 20251008 0 38.48 38.51 38.2077 38.51 147588 38.2169 up up correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20251008 0 30.98 31.0899 30.92 31.0752 10026 30.826 up down incorrect
EMNT.US EMNT 20251008 0 98.638 98.64 98.62 98.63 6400 97.0543 down up incorrect
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20251008 0 46.32 46.39 46.17 46.388 50400 45.0015 up up correct
EMSG.US DBX ETF Trust 20251008 0 35.2942 35.3763 35.261 35.3763 1366 34.9439 up up correct
EMTY.US ProShares Trust 20251008 0 11.8099 11.83 11.7601 11.795 5294 11.6754 down down correct
ENFR.US Alerian Energy Infrastructure ETF 20251008 0 32.1 32.1 31.82 32.06 43596 31.3127 down down correct
EOCT.US Innovator ETFs Trust 20251008 0 31.29 31.29 31.11 31.25 49000 31.25 down down correct
EPHE.US iShares MSCI Philippines ETF 20251008 0 25.58 25.8 25.58 25.67 60128 25.4653 up up correct
EPI.US WisdomTree India Earnings Fund 20251008 0 44.65 44.67 44.55 44.64 507287 44.64 down down correct
EPOL.US iShares Trust 20251008 0 32.52 32.68 32.43 32.62 159800 31.5578 up up correct
EPP.US iShares MSCI Pacific ex Japan ETF 20251008 0 52.17 52.285 52.065 52.23 320941 51.1605 up down incorrect
EPS.US WisdomTree U.S. Earnings 500 Fund 20251008 0 69.25 69.3296 68.946 69.19 31316 68.9543 down down correct
EPU.US iShares MSCI Peru ETF 20251008 0 62.67 63.93 62.67 63.53 48430 63.2695 up down incorrect
EPV.US ProShares UltraShort FTSE Europe 20251008 0 23.8012 23.93 23.8 23.8895 9357 23.5547 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20251008 0 52.62 52.7578 52.47 52.69 28676 52.4447 up up correct
EQL.US ALPS Equal Sector Weight ETF 20251008 0 46.25 46.295 46.115 46.22 15871 45.9852 down down correct
EQWL.US Invesco Exchange 20251008 0 115.62 115.9099 115.1628 115.67 85758 115.1654 up up correct
ERTH.US Invesco Exchange 20251008 0 47.86 47.99 47.86 47.99 4700 47.7765 up up correct
ERX.US Direxion Shares ETF Trust 20251008 0 56.5 56.5 54.98 55.79 284300 55.5212 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20251008 0 20.18 20.74 20.18 20.46 195889 20.3807 up up correct
ESBA.US Empire State Realty OP L.P 20251008 0 7.51 7.68 7.32 7.44 5000 7.4021 down down correct
ESGA.US American Century Sustainable Equity ETF 20251008 0 77.29 77.79 77.29 77.7488 3428 77.6115 up up correct
ESGB.US IndexIQ Active ETF Trust 20251008 0 21.38 21.38 21.3466 21.35 629 20.8813 down down correct
ESGN.US Columbia ETF Trust I 20251008 0 37.65 37.7 37.558 37.5942 3810 37.5942 down down correct
ESGS.US Columbia ETF Trust I 20251008 0 46.66 46.66 46.33 46.47 10226 46.2119 down down correct
ESGY.US American Century Sustainable Growth ETF 20251008 0 65.6273 65.6273 65.6273 65.6273 0 65.6078
ETHO.US Etho Climate Leadership U.S. ETF 20251008 0 63.65 64.3568 63.65 64.3568 1949 63.8186 up up correct
EUDG.US WisdomTree Trust 20251008 0 35.98 35.98 35.8241 35.8884 4710 35.7011 down down correct
EUM.US ProShares Short MSCI Emerging Markets 20251008 0 20.61 20.61 20.48 20.5397 2900 20.3422 down down correct
EUO.US ProShares Trust II 20251008 0 28.6 28.78 28.6 28.66 57900 28.66 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20251008 0 37.64 38.14 37.27 37.87 15100 37.7333 up up correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20251008 0 103.57 103.745 103.3959 103.69 13252 103.1358 up up correct
EUSB.US iShares Trust 20251008 0 43.97 43.97 43.88 43.88 44600 43.181 down up incorrect
EUSC.US WisdomTree Trust 20251008 0 49.19 49.3 49.17 49.26 12574 49.26 up down incorrect
EVNT.US EVNT 20251008 0 11.817 11.83 11.795 11.795 5000 11.2539 down up incorrect
EVX.US VanEck Vectors ETF Trust 20251008 0 39.07 39.2127 38.8665 39.1983 5098 39.126 up up correct
EWA.US iShares MSCI Australia ETF 20251008 0 27.22 27.2901 27.16 27.23 2102849 26.7724 up up correct
EWC.US iShares MSCI Canada ETF 20251008 0 51.16 51.21 50.94 51.14 822200 50.6886 down down correct
EWD.US iShares MSCI Sweden ETF 20251008 0 47.92 48.15 47.7757 47.88 34779 47.2941 down down correct
EWG.US iShares MSCI Germany ETF 20251008 0 42.28 42.42 42.21 42.34 2031200 42.34 up up correct
EWH.US iShares Inc. 20251008 0 21.45 21.54 21.41 21.54 2684250 20.8699 up up correct
EWI.US iShares MSCI Italy ETF 20251008 0 52.39 52.44 52.15 52.29 132520 51.6146 down up incorrect
EWJ.US iShares MSCI Japan ETF 20251008 0 81.71 81.905 81.615 81.75 11043440 78.8012 up up correct
EWK.US iShares MSCI Belgium ETF 20251008 0 23.63 23.74 23.61 23.74 9250 23.5826 up down incorrect
EWL.US iShares MSCI Switzerland ETF 20251008 0 56.99 57.07 56.75 56.83 338900 56.83 down up incorrect
EWM.US iShares MSCI Malaysia ETF 20251008 0 25.94 26.06 25.94 26.02 178900 25.6118 up up correct
EWN.US iShares MSCI Netherlands ETF 20251008 0 58.16 58.45 58.16 58.41 10707 56.2619 up up correct
EWO.US iShares MSCI Austria ETF 20251008 0 31.12 31.12 30.98 31.08 6000 31.08 down down correct
EWP.US iShares MSCI Spain ETF 20251008 0 49.22 49.58 49.14 49.33 139367 48.6541 up up correct
EWQ.US iShares MSCI France ETF 20251008 0 44.21 44.36 44.14 44.3 284484 44.0764 up up correct
EWS.US iShares MSCI Singapore ETF 20251008 0 29.39 29.43 29.3297 29.41 365161 28.7015 up up correct
EWT.US iShares MSCI Taiwan ETF 20251008 0 65.09 65.69 65.05 65.65 2359258 62.7664 up up correct
EWU.US iShares MSCI United Kingdom ETF 20251008 0 42.79 42.79 42.575 42.68 1678458 41.8713 down down correct
EWV.US ProShares UltraShort MSCI Japan 20251008 0 26.64 26.7704 26.63 26.6851 5415 26.403 up up correct
EWW.US iShares MSCI Mexico ETF 20251008 0 65.09 65.76 65.09 65.73 1356000 64.4923 up up correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20251008 0 67.44 67.66 67.37 67.57 11600 66.2634 up up correct
EWY.US iShares MSCI South Korea ETF 20251008 0 83.2 84.25 83.06 84.19 2981915 82.3406 up up correct
EWZ.US iShares MSCI Brazil ETF 20251008 0 29.87 29.92 29.74 29.87 17955740 28.8588
EXI.US iShares Global Industrials ETF 20251008 0 174.58 175.27 174 175.27 15133 174.3053 up up correct
EZA.US iShares MSCI South Africa ETF 20251008 0 66.21 66.8 66.075 66.8 131664 63.3348 up down incorrect
EZJ.US ProShares Ultra MSCI Japan 20251008 0 50.561 50.66 50.48 50.5435 3108 50.2637 down up incorrect
EZM.US WisdomTree U.S. MidCap Earnings Fund 20251008 0 65.91 66.08 65.71 65.94 47044 65.6842 up up correct
FAN.US First Trust Global Wind Energy ETF 20251008 0 20.03 20.12 20.02 20.12 33419 20.0659 up up correct
FAS.US Direxion Shares ETF Trust 20251008 0 178.15 178.15 172.5 174.43 600700 161.4076 down down correct
FAZ.US Direxion Shares ETF Trust 20251008 0 40.49 41.79 40.46 41.47 439100 41.2888 up up correct
FBND.US Fidelity Total Bond ETF 20251008 0 46.41 46.41 46.3 46.32 2080930 45.4193 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20251008 0 188.18 188.96 187.19 187.8 9700 187.8 down up incorrect
FCG.US First Trust Natural Gas ETF 20251008 0 23.93 23.93 23.49 23.85 683800 23.6878 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20251008 0 70.14 70.18 69.8336 70 205815 69.8494 down down correct
FCOR.US Fidelity Merrimack Street Trust 20251008 0 48.22 48.22 48.075 48.075 15364 47.1834 down up incorrect
FDD.US First Trust Exchange 20251008 0 16.1 16.1 16.02 16.07 225671 15.9225 down up incorrect
FDHY.US Fidelity High Yield Factor ETF 20251008 0 49.38 49.38 49.15 49.19 64645 47.8907 down down correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20251008 0 101.4 101.645 100.7024 101.42 60414 101.2388 up up correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20251008 0 43.62 43.62 43.19 43.22 597238 42.6906 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20251008 0 66.08 66.23 65.9905 66.2 86588 65.9812 up up correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20251008 0 74.87 75.14 74.7401 75.0841 9941 74.7383 up up correct
FDMO.US Fidelity Momentum Factor ETF 20251008 0 83.13 83.68 83.0431 83.57 24716 83.4196 up up correct
FDN.US First Trust Exchange 20251008 0 280.44 283.49 280 283.35 411800 283.35 up up correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20251008 0 58.85 59.1389 58.831 59.024 18307 58.704 up down incorrect
FDVV.US Fidelity High Dividend ETF 20251008 0 55.9 55.96 55.72 55.92 760301 55.531 up up correct
FDWM.US Fidelity Covington Trust 20251008 0 26.24 26.24 26.21 26.216 900 26.216 down down correct
FEDM.US FEDM 20251008 0 58.265 58.275 58.12 58.23 61500 57.6961 down down correct
FEIG.US FEIG 20251008 0 41.62 41.67 41.62 41.639 700 40.8481 up up correct
FENY.US Fidelity MSCI Energy Index ETF 20251008 0 24.84 24.84 24.5399 24.74 2709692 24.5524 down down correct
FEU.US SPDR STOXX Europe 50 ETF 20251008 0 819.5 819.5 800.5 800.5 20 799.9179 down up incorrect
FEUS.US FEUS 20251008 0 73.14 73.27 73.14 73.259 89600 73.0413 up up correct
FEZ.US SPDR EURO STOXX 50 ETF 20251008 0 62.66 62.85 62.61 62.84 673627 62.3402 up down incorrect
FFIU.US Fieldstone UVA Unconstrained Medium 20251008 0 22.248 22.77 22.02 22.46 6400 22.2408 up up correct
FFND.US Northern Lights Fund Trust II 20251008 0 30.084 30.18 30.04 30.1 77300 29.9082 up up correct
FFTY.US Innovator ETFs Trust 20251008 0 39.12 40.1995 39.12 40.13 199241 39.6015 up up correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20251008 0 28.74 28.74 28.6301 28.73 83300 28.1304 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20251008 0 69.35 69.572 69.14 69.34 93832 69.0847 down down correct
FIDI.US Fidelity International High Dividend ETF 20251008 0 24.66 24.67 24.5804 24.6388 23962 24.3974 down down correct
FIDU.US Fidelity Covington Trust 20251008 0 82.51 83.14 82.15 83.06 36942 82.9154 up down incorrect
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20251008 0 2.68 2.76 2.62 2.74 10700 2.74 up down incorrect
FIGB.US Fidelity Investment Grade Bond ETF 20251008 0 43.66 43.66 43.554 43.588 46700 42.8567 down up incorrect
FILL.US iShares MSCI Global Energy Producers ETF 20251008 0 90 90 90 90 80 88.717
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20251008 0 26.05 26.07 26.012 26.025 15700 25.5622 down up incorrect
FITE.US SPDR S&P Kensho Future Security ETF 20251008 0 90.65 91.61 90.37 91.61 10800 91.5683 up down incorrect
FIVA.US Fidelity International Value Factor ETF 20251008 0 31.74 31.78 31.67 31.733 43505 31.5995 down up incorrect
FIVG.US Defiance 5G Next Gen Connectivity ETF 20251008 0 63.64 64.84 63.64 64.77 29989 64.6689 up up correct
FIW.US First Trust Exchange 20251008 0 113.51 114.27 112.93 114.21 24284 113.9767 up up correct
FLAU.US Franklin FTSE Australia ETF 20251008 0 32.6 32.6 32.5943 32.5943 295 31.9925 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20251008 0 29.36 29.519 29.36 29.519 1100 28.977 up up correct
FLBR.US Franklin FTSE Brazil ETF 20251008 0 18.375 18.409 18.27 18.3367 16282 17.3752 down down correct
FLCA.US Franklin Templeton ETF Trust 20251008 0 45.85 45.9425 45.6401 45.9425 9091 45.4377 up up correct
FLCB.US Franklin Templeton ETF Trust 20251008 0 21.73 21.73 21.69 21.7 1473700 21.3244 down down correct
FLCH.US Franklin FTSE China ETF 20251008 0 26.02 26.085 25.91 26.08 54800 25.6791 up up correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20251008 0 21.88 21.88 21.82 21.83 90519 21.419 down down correct
FLEE.US Franklin FTSE Europe ETF 20251008 0 35.41 35.41 35.32 35.345 2000 35.0035 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20251008 0 32.86 32.86 32.703 32.775 39707 32.1998 down up incorrect
FLGR.US Franklin FTSE Germany ETF 20251008 0 33.4 33.44 33.32 33.4197 6396 33.3111 up up correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20251008 0 20.625 20.64 20.6 20.6 116905 20.2591 down down correct
FLIN.US Franklin FTSE India ETF 20251008 0 37.73 37.7693 37.66 37.75 86420 37.5995 up up correct
FLJH.US Franklin Templeton ETF Trust 20251008 0 37.67 37.813 37.67 37.77 11200 36.9626 up up correct
FLJP.US Franklin FTSE Japan ETF 20251008 0 35.08 35.1301 35.02 35.1 150486 33.6047 up up correct
FLKR.US Franklin FTSE South Korea ETF 20251008 0 27.91 28.297 27.91 28.29 30000 27.2145 up up correct
FLLA.US Franklin FTSE Latin America ETF 20251008 0 22.62 22.72 22.59 22.71 14884 21.8521 up up correct
FLLV.US Franklin Templeton ETF Trust 20251008 0 59.355 59.575 59.325 59.4889 1765 59.4889 up up correct
FLMB.US Franklin Liberty Federal Tax 20251008 0 23.6994 23.6994 23.6666 23.6666 405 23.323 down down correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20251008 0 24.76 24.76 24.67 24.69 603758 24.3153 down down correct
FLMX.US Franklin FTSE Mexico ETF 20251008 0 31.79 32.0828 31.79 32.0828 24534 31.4291 up up correct
FLRG.US Fidelity Covington Trust 20251008 0 38.47 38.503 38.331 38.481 23900 38.2922 up down incorrect
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20251008 0 30.77 30.78 30.76 30.78 807882 30.2226 up down incorrect
FLRT.US Pacer Funds Trust 20251008 0 47.43 47.4357 47.39 47.39 76632 45.9952 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20251008 0 34.84 34.8885 34.81 34.81 1403 34.3626 down down correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20251008 0 26.25 26.41 26.18 26.295 13700 25.61 up up correct
FLSW.US Franklin FTSE Switzerland ETF 20251008 0 39.47 39.47 39.3383 39.3851 2638 39.3363 down down correct
FLTB.US Fidelity Merrimack Street Trust 20251008 0 50.79 50.79 50.66 50.67 26310 49.794 down down correct
FLTR.US VanEck Vectors ETF Trust 20251008 0 25.5 25.5 25.49 25.5 353700 25.0129
FLTW.US Franklin FTSE Taiwan ETF 20251008 0 60.19 60.81 60.19 60.81 30800 59.3264 up up correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20251008 0 25.03 25.12 25.03 25.03 25000 24.5922
FMAT.US Fidelity MSCI Materials Index ETF 20251008 0 52.55 52.8348 52.46 52.7387 17314 52.53 up up correct
FMF.US First Trust Managed Futures Strategy Fund 20251008 0 49.26 49.48 49.0371 49.28 18210 47.4221 up up correct
FMNY.US First Trust Exchange 20251008 0 26.6 26.6 26.55 26.55 1400 26.0682 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20251008 0 14.995 15 14.97 14.994 7800 14.9027 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20251008 0 76.44 76.44 75.67 75.87 63058 75.6051 down up incorrect
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20251008 0 31.12 31.27 30.94 31.23 551900 31.0809 up up correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20251008 0 25.82 25.9025 25.7301 25.85 79722 25.7331 up down incorrect
FNDC.US Schwab Fundamental International Small Company Index ETF 20251008 0 44.54 44.5793 44.4272 44.55 83185 43.0572 up down incorrect
FNDE.US Schwab Strategic Trust 20251008 0 36.18 36.31 36.13 36.31 870300 35.0373 up down incorrect
FNDF.US Schwab Fundamental International Large Company Index ETF 20251008 0 43.56 43.6091 43.43 43.56 2596179 42.286
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20251008 0 26.47 26.52 26.36 26.45 3345500 26.3311 down down correct
FNGD.US MicroSectors FANG+ Index 20251008 0 5.09 5.1 4.88 4.88 961870 48.8 down down correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20251008 0 242.31 249.169 242.06 249.169 12000 226.4905 up up correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20251008 0 124.82 128.9084 124.82 128.309 10243 128.309 up up correct
FNGS.US MicroSectors FANG+ ETN 20251008 0 69.74 70.67 69.74 70.58 56300 70.58 up up correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20251008 0 29.105 30.29 29.09 30.26 5570783 30.26 up up correct
FORH.US ETF Opportunities Trust 20251008 0 27.022 27.022 27.022 27.022 100 26.5508
FPE.US First Trust Preferred Securities and Income ETF 20251008 0 18.3 18.31 18.28 18.3 1783632 17.7826
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20251008 0 19.37 19.39 19.37 19.39 184303 18.8435 up up correct
FPX.US First Trust US Equity Opportunities ETF 20251008 0 166.31 167.55 165.326 167.55 28410 167.3238 up up correct
FQAL.US Fidelity Quality Factor ETF 20251008 0 74.8 75.05 74.7327 75.02 25730 74.8013 up up correct
FREL.US Fidelity Covington Trust 20251008 0 27.37 27.38 27.22 27.28 137285 27.0618 down down correct
FRI.US First Trust S&P REIT Index Fund 20251008 0 27.78 27.8171 27.6469 27.7 10064 27.365 down down correct
FRTY.US Alger Mid Cap 40 ETF 20251008 0 22.67 23 22.67 23 31400 22.9534 up up correct
FSEC.US Fidelity Investment Grade Securitized ETF 20251008 0 44.31 44.39 44.29 44.37 265500 43.4056 up up correct
FSIG.US First Trust Exchange 20251008 0 19.2 19.225 19.19 19.22 933882 18.7518 up up correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20251008 0 20.09 20.18 20.051 20.1 155622 19.7881 up up correct
FSMD.US Fidelity Covington Trust 20251008 0 43.71 43.989 43.5 43.94 99300 43.8153 up up correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20251008 0 49.72 49.72 49.3703 49.46 104868 49.1622 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20251008 0 225.42 228.78 225.42 228.78 224979 228.5036 up up correct
FTSD.US Franklin ETF Trust 20251008 0 90.895 90.9389 90.8381 90.875 6611 89.2017 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20251008 0 20.1 20.12 20.1 20.11 20157 19.8355 up up correct
FUTY.US Fidelity MSCI Utilities Index ETF 20251008 0 58.73 58.78 58.25 58.71 147930 58.3401 down down correct
FVAL.US Fidelity Value Factor ETF 20251008 0 69.54 69.68 69.2701 69.47 42702 69.1064 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20251008 0 46.23 46.23 46.015 46.14 1067618 45.8227 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20251008 0 65.13 65.2045 65.108 65.2045 4291 64.9435 up down incorrect
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20251008 0 128.96 129.12 128.54 128.76 9301 127.6167 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20251008 0 70.12 70.12 70.01 70.0258 12734 69.9806 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20251008 0 66.6 66.88 66.55 66.65 17231 66.5264 up up correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20251008 0 107.33 107.3701 107 107.25 150170 106.9266 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20251008 0 110.6 110.64 110.29 110.43 44100 110.43 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20251008 0 62.4201 62.4201 62.08 62.29 17970 61.9506 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20251008 0 113.61 113.61 112.9329 113.1151 13712 112.978 down down correct
FXI.US iShares Trust 20251008 0 40.93 41.07 40.74 41.05 25431600 40.6092 up up correct
FXL.US First Trust Technology AlphaDEX Fund 20251008 0 169.86 172.61 169.85 172.61 12300 172.61 up down incorrect
FXN.US First Trust Energy AlphaDEX Fund 20251008 0 16.39 16.39 16.14 16.39 215032 16.2813
FXO.US First Trust Financials AlphaDEX Fund 20251008 0 59.39 59.4332 58.92 58.99 83841 58.6478 down down correct
FXP.US ProShares UltraShort FTSE China 50 20251008 0 8.34 8.3865 8.261 8.2616 6970 16.3644 down down correct
FXU.US First Trust Utilities AlphaDEX Fund 20251008 0 46.6 46.72 46.3 46.72 346391 46.3631 up up correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20251008 0 60.3 60.36 60.16 60.26 249900 60.26 down down correct
FXZ.US First Trust Exchange 20251008 0 63.37 63.68 63.095 63.54 31167 63.1792 up up correct
GAL.US SPDR SSgA Global Allocation ETF 20251008 0 49.3318 49.49 49.3318 49.46 15802 48.6505 up up correct
GAMR.US ETF Managers Trust 20251008 0 99.05 101.0149 99.05 101.0149 1716 100.4981 up up correct
GBIL.US Goldman Sachs Access Treasury 0 20251008 0 99.98 99.98 99.97 99.98 357218 98.4855
GBLD.US Invesco MSCI Green Building ETF 20251008 0 18.21 18.21 18.206 18.206 534 17.7849 down down correct
GBUG.US iPath Gold ETN 20251008 0 39.43 39.81 39.066 39.8 126500 39.1775 up down incorrect
GCC.US WisdomTree Continuous Commodity Index Fund 20251008 0 21.82 21.92 21.82 21.8957 46309 20.4977 up up correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20251008 0 41.69 41.73 41.655 41.665 153387 40.9935 down down correct
GDMA.US Alpha Architect ETF Trust 20251008 0 39.52 39.69 39.52 39.69 6300 38.6144 up up correct
GDOC.US Goldman Sachs ETF Trust 20251008 0 33.27 33.379 33.27 33.379 200 33.2745 up up correct
GDX.US VanEck Vectors Gold Miners ETF 20251008 0 78.675 79.15 77.59 79.15 25676090 78.5793 up up correct
GDXD.US MicroSectors Gold Miners 20251008 0 0.78 0.812 0.76 0.761 151519 152.2 down down correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20251008 0 103.11 104.95 102.22 104.81 6482300 102.4497 up up correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20251008 0 223.83 229 215.13 228.54 725000 228.54 up up correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20251008 0 41.22 41.5 41.22 41.45 65868 40.5041 up up correct
GGRW.US Gabelli ETFs Trust 20251008 0 35.5 35.5 35.49 35.49 300 35.3404 down down correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20251008 0 45.5458 45.5599 45.45 45.454 6926 44.2314 down down correct
GIGB.US Goldman Sachs ETF Trust 20251008 0 46.69 46.69 46.57 46.58 109711 45.7256 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20251008 0 70.3 70.455 70.1385 70.4428 8765 69.2052 up up correct
GINN.US Goldman Sachs Innovate Equity ETF 20251008 0 75.35 75.86 75.35 75.86 6100 74.929 up up correct
GLD.US SPDR Gold Trust 20251008 0 371.65 373.57 370.5 372.3 28052300 372.3 up up correct
GLDM.US World Gold Trust 20251008 0 79.93 80.361 79.72 80.09 8281000 80.09 up up correct
GLDX.US USCF ETF Trust 20251008 0 39.9901 40.17 39.9901 40.069 2730 31.9779 up down incorrect
GLIN.US VanEck Vectors ETF Trust 20251008 0 44.95 45.03 44.92 44.96 12700 44.584 up down incorrect
GLL.US ProShares Trust II 20251008 0 15.22 15.31 15.05 15.18 3950500 30.36 down down correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20251008 0 36.87 37.15 36.85 37.116 11500 37.1078 up up correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20251008 0 173.83 175.21 173.23 174.51 140200 174.51 up up correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20251008 0 141 141.71 140.86 141.71 8900 140.4883 up up correct
GNR.US SPDR S&P Global Natural Resources ETF 20251008 0 59.68 59.74 59.405 59.62 77143 58.6947 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20251008 0 42 42.2872 41.41 42.08 36577 41.7049 up up correct
GOEX.US Global X Funds 20251008 0 71.51 73.03 70.94 72.94 39600 71.4573 up up correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20251008 0 60.13 60.13 59.88 59.9342 21344 58.3633 down down correct
GREK.US Global X MSCI Greece ETF 20251008 0 65.71 65.97 65.45 65.62 131504 64.268 down up incorrect
GRN.US iPath Series B Carbon ETN 20251008 0 31.2 31.62 31.2 31.51 16800 31.51 up up correct
GRNB.US VanEck Vectors ETF Trust 20251008 0 24.33 24.45 24.33 24.4106 14764 23.9867 up up correct
GSEU.US Goldman Sachs ETF Trust 20251008 0 44.1195 44.15 43.985 44.0631 5405 43.6643 down up incorrect
GSG.US iShares S&P GSCI Commodity 20251008 0 23.13 23.19 23.085 23.15 139462 23.15 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20251008 0 41.48 41.485 41.325 41.4 381986 41.1897 down down correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20251008 0 47.695 47.74 47.695 47.733 300 46.8462 up up correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20251008 0 45.81 45.84 45.58 45.62 9144 44.9823 down down correct
GSLC.US Goldman Sachs ETF Trust 20251008 0 130.5 130.967 130.2852 130.88 189829 130.5486 up up correct
GSPY.US Gotham Enhanced 500 ETF 20251008 0 36.9 36.944 36.9 36.944 903 35.9978 up up correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20251008 0 75.2 75.465 74.725 75.4546 18305 75.2152 up up correct
GSY.US Invesco Ultra Short Duration ETF 20251008 0 50.29 50.3 50.29 50.29 493509 49.397
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20251008 0 39.94 40.296 39.895 40.296 9100 40.296 up up correct
GTO.US Invesco Total Return Bond ETF 20251008 0 47.67 47.67 47.58 47.58 115989 46.6498 down down correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20251008 0 44.27 44.27 43.902 44.06 203137 43.7492 down down correct
GURU.US Global X Guru Index ETF 20251008 0 60.3857 60.3857 60.3857 60.3857 375 60.3345
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20251008 0 25.16 25.23 24.39 25.2 1015000 25.0701 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20251008 0 154.27 155.4029 154.22 155.4029 7584 154.8865 up down incorrect
GWX.US SPDR S&P International Small Cap ETF 20251008 0 40.4 40.57 40.3594 40.56 31804 39.9009 up down incorrect
GXC.US SPDR Index Shares Funds 20251008 0 105.1 105.48 104.7 105.48 12300 104.0736 up down incorrect
GXG.US Global X MSCI Colombia ETF 20251008 0 33.19 33.27 32.84 32.99 59490 31.4224 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20251008 0 13.2 13.28 13.18 13.23 6300 12.8113 up up correct
HACK.US ETF Series Solutions 20251008 0 87.24 89.22 87.1619 89.17 94609 89.1043 up down incorrect
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20251008 0 36.87 37.07 36.87 37.05 1800 36.5734 up down incorrect
HAP.US VanEck Vectors Natural Resources ETF 20251008 0 58.06 58.06 57.66 57.81 11251 56.5148 down up incorrect
HAUZ.US DBX ETF Trust 20251008 0 23.35 23.38 23.3 23.35 48800 22.7814
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20251008 0 38.7011 38.8156 38.6928 38.8156 10985 38.2057 up up correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20251008 0 29.75 29.77 29.6233 29.695 91366 29.5211 down down correct
HDG.US ProShares Hedge Replication ETF 20251008 0 51.41 51.48 51.31 51.45 980 51.0843 up up correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20251008 0 16.39 16.49 16.28 16.35 135536 15.7931 down down correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20251008 0 16.26 16.29 16.1761 16.1761 1717 15.3982 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20251008 0 34.43 34.44 34.43 34.4362 588 34.0205 up up correct
HDV.US iShares Core High Dividend ETF 20251008 0 122.28 122.28 121.29 121.76 240979 120.5241 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20251008 0 51.39 51.54 51.3 51.44 73700 51.44 up up correct
HEQT.US Simplify Exchange Traded Funds 20251008 0 31.32 31.4 31.31 31.37 33500 31.2725 up up correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20251008 0 51.77 51.87 51.75 51.87 142826 49.7234 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20251008 0 42.85 43.0037 42.85 42.92 27712 42.5122 up up correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20251008 0 31.67 31.7584 31.5872 31.7 103682 30.9983 up up correct
HHH.US ETF Managers Trust 20251008 0 82.89 82.89 81.94 82.67 303900 82.67 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20251008 0 62.32 64.86 61.95 64.81 62000 63.4918 up up correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20251008 0 6.14 6.16 5.862 5.87 89800 58.063 down down correct
HIPS.US GraniteShares HIPS US High Income ETF 20251008 0 11.7 11.7699 11.68 11.7333 46887 11.2132 up up correct
HKND.US Humankind Benefit Corporation 20251008 0 35.17 35.17 35.114 35.114 407 34.9496 down down correct
HMOP.US Hartford Municipal Opportunities ETF 20251008 0 39.03 39.0476 38.95 38.97 315343 38.4059 down down correct
HOLD.US AdvisorShares Trust 20251008 0 32.46 32.46 32.395 32.395 400 29.7203 down down correct
HOMZ.US ETF Series Solutions 20251008 0 45.44 45.8123 45.44 45.8123 2418 45.285 up up correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20251008 0 38.25 38.2633 38.2 38.2618 9500 37.5213 up up correct
HTAB.US Hartford Exchange 20251008 0 19.19 19.21 19.13 19.15 61100 18.8516 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20251008 0 31.82 32.27 31.78 32.258 6500 31.9501 up up correct
HTRB.US Hartford Total Return Bond ETF 20251008 0 34.45 34.45 34.3601 34.39 182786 33.6994 down down correct
HTUS.US Exchange Traded Concepts Trust 20251008 0 42.83 43.02 42.83 43.0161 4594 38.4811 up up correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20251008 0 39.43 39.6377 39.43 39.6377 2956 39.4672 up up correct
HYBB.US iShares BB Rated Corporate Bond ETF 20251008 0 47.09 47.14 47.04 47.04 19800 45.9626 down down correct
HYDW.US DBX ETF Trust 20251008 0 47.13 47.14 47.08 47.089 2800 45.9986 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20251008 0 19.98 19.99 19.9143 19.98 87477 19.4352
HYG.US iShares Trust 20251008 0 80.82 80.84 80.64 80.65 34932180 78.7168 down up incorrect
HYGH.US iShares U.S. ETF Trust 20251008 0 86.3 86.3384 86.175 86.19 26620 83.895 down up incorrect
HYGV.US FlexShares Trust 20251008 0 40.96 40.96 40.84 40.86 132900 39.6639 down up incorrect
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20251008 0 36.93 36.94 36.855 36.86 458614 35.8998 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20251008 0 24.9 24.94 24.87 24.91 592521 24.4452 up up correct
HYS.US PIMCO 0 20251008 0 95.3 95.3 94.95 94.99 85735 91.9839 down down correct
HYTR.US CP High Yield Trend ETF 20251008 0 21.88 21.95 21.872 21.9 46000 21.3669 up up correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20251008 0 42.5 42.5 42.33 42.375 4806 41.1698 down down correct
IAI.US iShares U.S. Broker 20251008 0 175.86 176.3299 173.45 175.64 82208 175.202 down down correct
IAK.US iShares U.S. Insurance ETF 20251008 0 135.88 135.88 134.94 134.94 49720 134.2908 down down correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20251008 0 30.2 30.247 30.06 30.213 25800 30.213 up up correct
IAT.US iShares U.S. Regional Banks ETF 20251008 0 52.04 52.04 51.19 51.23 251215 50.7019 down up incorrect
IAU.US iShares Gold Trust 20251008 0 76.08 76.49 75.86 76.22 11060900 76.22 up down incorrect
IAUM.US iShares® Gold Trust Micro 20251008 0 40.27 40.48 40.145 40.33 5189200 40.33 up down incorrect
IBD.US Northern Lights Fund Trust IV 20251008 0 24.2 24.22 24.15 24.15 47990 23.7407 down down correct
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20251008 0 25.12 25.13 25.11 25.12 439540 24.9485
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20251008 0 24.23 24.24 24.22 24.23 681894 23.8157
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20251008 0 24.28 24.3 24.28 24.28 655367 23.8492
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20251008 0 25.47 25.49 25.45 25.45 581066 24.9745 down down correct
IBDU.US iShares Trust 20251008 0 23.45 23.45 23.41 23.41 350600 22.9668 down down correct
IBDV.US iShares Trust 20251008 0 22.14 22.14 22.09 22.09 2915800 21.68 down down correct
IBDW.US iShares Trust 20251008 0 21.23 21.23 21.16 21.16 460100 20.752 down up incorrect
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20251008 0 32.08 32.34 31.92 32 62534 31.6418 down down correct
IBUY.US Amplify Online Retail ETF 20251008 0 75.29 75.56 75.28 75.5483 7533 75.4692 up up correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20251008 0 81.23 81.3244 81.06 81.26 1102065 79.7701 up up correct
IDHQ.US Invesco S&P International Developed Quality ETF 20251008 0 34.52 34.5599 34.34 34.49 28927 34.2866 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20251008 0 33.19 33.1937 33.06 33.115 11233 32.502 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20251008 0 54.22 54.329 54.11 54.27 364869 53.2749 up up correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20251008 0 24.56 25 24.56 24.82 20224 24.6748 up up correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20251008 0 35.76 35.8891 35.72 35.7799 13380 35.4304 up up correct
IDRV.US iShares Trust 20251008 0 37.37 37.4 37.24 37.4 40100 37.0707 up up correct
IDU.US iShares U.S. Utilities ETF 20251008 0 114.64 114.87 113.8701 114.8 58976 114.0884 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20251008 0 16.17 16.22 16.17 16.22 1697 15.8958 up up correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20251008 0 66.85 67.23 66.8 67.23 9989369 66.0823 up up correct
IEUR.US iShares Core MSCI Europe ETF 20251008 0 69.1 69.19 68.92 69.14 710800 68.3117 up up correct
IEV.US iShares Trust 20251008 0 66.5 66.615 66.3471 66.54 9548420 65.8116 up up correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20251008 0 19.46 19.46 19.15 19.25 91026 19.1745 down down correct
IFED.US IFED 20251008 0 46.577 46.577 46.577 46.577 100 46.577
IG.US Principal Exchange 20251008 0 21.09 21.1099 21.01 21.01 124423 20.5783 down down correct
IGBH.US iShares Interest Rate Hedged Long 20251008 0 24.65 24.65 24.5933 24.6 80740 24.0391 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20251008 0 51.64 51.64 51.39 51.41 662142 50.3242 down up incorrect
IGM.US iShares Expanded Tech Sector ETF 20251008 0 127.73 129.48 127.73 129.46 204412 129.3952 up down incorrect
IHAK.US iShares Cybersecurity and Tech ETF 20251008 0 52.43 53.15 52.43 53.13 44310 53.0904 up up correct
IHDG.US WisdomTree Trust 20251008 0 47.22 47.34 47.19 47.25 131283 47.1782 up up correct
IHE.US iShares U.S. Pharmaceuticals ETF 20251008 0 75.52 75.5475 75.04 75.18 32080 74.6691 down down correct
IHF.US iShares U.S. Healthcare Providers ETF 20251008 0 51.23 51.44 50.96 51.23 105658 50.9967
IHI.US iShares U.S. Medical Devices ETF 20251008 0 59.98 60.53 59.69 60.47 707660 60.4092 up up correct
IHY.US VanEck Vectors International High Yield Bond ETF 20251008 0 21.999 21.999 21.901 21.914 6162 21.4056 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20251008 0 24.87 24.88 24.8599 24.8599 4304 24.4312 down down correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20251008 0 35.39 35.409 35.27 35.29 1700 35.29 down down correct
IJH.US iShares Trust 20251008 0 65.46 65.89 65.1 65.81 6571710 65.4861 up up correct
IJJ.US iShares S&P Mid 20251008 0 130.24 131.04 129.59 130.67 162100 129.873 up down incorrect
IJK.US iShares S&P Mid 20251008 0 96.08 96.8077 95.5725 96.73 191539 96.5243 up up correct
IJR.US iShares Core S&P Small 20251008 0 118.81 119.325 118.09 119.32 3011067 118.7683 up up correct
IJS.US iShares S&P Small 20251008 0 110.59 111.19 110.16 111.19 178508 110.6716 up up correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20251008 0 32.97 32.99 32.86 32.917 3800 32.917 down down correct
ILCB.US iShares Morningstar U.S. Equity ETF 20251008 0 93.05 93.3968 92.95 93.36 15781 93.0577 up down incorrect
ILCG.US iShares Morningstar Growth ETF 20251008 0 105.01 105.87 105.01 105.87 281738 105.7146 up up correct
ILCV.US iShares Morningstar Value ETF 20251008 0 90.64 90.7 90.3499 90.5 14220 90.0405 down down correct
ILDR.US First Trust Exchange 20251008 0 33.26 33.76 33.26 33.7 30400 33.7 up up correct
ILF.US iShares Latin America 40 ETF 20251008 0 28.01 28.13 27.92 28.13 1283396 27.467 up up correct
ILTB.US iShares Trust 20251008 0 50.58 50.6156 50.3866 50.41 20342 49.4233 down down correct
IMCB.US iShares Morningstar Mid 20251008 0 83.35 83.6399 83.0264 83.56 22173 83.2117 up up correct
IMCG.US iShares Morningstar Mid 20251008 0 82.93 83.52 82.673 83.45 963888 83.2333 up up correct
IMTB.US iShares Core 5 20251008 0 44.18 44.18 44.0707 44.13 4894 43.3283 down down correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20251008 0 48.13 48.13 47.96 48.06 316241 46.383 down down correct
INCO.US Columbia India Consumer ETF 20251008 0 64.89 64.93 64.83 64.87 16500 64.87 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20251008 0 55.35 55.35 54.92 55.06 12901 54.8647 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20251008 0 37.62 37.62 37.3296 37.51 17091 36.5963 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20251008 0 45.14 45.1759 44.52 44.69 65071 44.5884 down down correct
INKM.US SSGA Active Trust 20251008 0 33.193 33.195 33.15 33.15 3678 32.6071 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20251008 0 23.95 23.95 23.905 23.905 34000 23.5742 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20251008 0 36.39 36.4139 36.28 36.38 106491 35.8801 down down correct
IOCT.US Innovator ETFs Trust 20251008 0 34.57 34.57 34.297 34.4 87600 34.4 down down correct
IOO.US iShares Global 100 ETF 20251008 0 121.49 121.95 121.49 121.91 99400 121.4755 up up correct
IPAC.US iShares Core MSCI Pacific ETF 20251008 0 74.36 74.4299 74.21 74.3 35486 72.0268 down down correct
IPAY.US ETF Series Solutions 20251008 0 58.52 58.85 58.515 58.64 26216 58.1873 up up correct
IPO.US Renaissance IPO ETF 20251008 0 50.52 51.71 50.36 51.67 110800 51.67 up up correct
IPOS.US Renaissance International IPO ETF 20251008 0 17.8395 17.8452 17.8395 17.8452 359 17.826 up up correct
IQDF.US FlexShares International Quality Dividend Index Fund 20251008 0 28.76 28.76 28.7003 28.757 36100 28.5917 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20251008 0 34.34 34.4022 34.34 34.38 2862 34.1653 up up correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20251008 0 44.98 45.06 44.89 45 1576313 44.5572 up up correct
IQSI.US IQ Candriam ESG International Equity ETF 20251008 0 34.6 34.65 34.58 34.602 9000 34.3607 up down incorrect
IQSU.US IQ Candriam ESG US Equity ETF 20251008 0 53.68 53.684 53.63 53.684 2300 53.5133 up down incorrect
ISCB.US iShares Morningstar Small 20251008 0 63.8 64.459 63.8 64.459 1965 64.1483 up up correct
ISCF.US iShares Trust 20251008 0 41.22 41.31 41.195 41.3 38406 40.5177 up up correct
ISCG.US iShares Morningstar Small 20251008 0 55.31 55.71 54.91 55.67 33400 55.5628 up up correct
ISCV.US iShares Morningstar Small 20251008 0 66.93 67.2184 66.52 67.0581 13190 66.5928 up up correct
ISRA.US VanEck Vectors Israel ETF 20251008 0 54.51 54.9239 54.51 54.9239 4220 54.1373 up up correct
ISWN.US Amplify ETF Trust 20251008 0 21.36 21.42 21.34 21.349 800 21.1944 down down correct
ITAN.US Alpha Architect ETF Trust 20251008 0 34.96 35.23 34.96 35.226 2600 35.1328 up up correct
ITEQ.US BlueStar Israel Technology ETF 20251008 0 58.67 59.27 58.58 59.27 5592 58.7754 up up correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20251008 0 146.72 147.325 146.42 147.27 1082249 146.7878 up up correct
IVE.US iShares Trust 20251008 0 208.19 208.8 207.5 208.47 475217 207.4992 up up correct
IVES.US ETF Managers Trust 20251008 0 33.23 33.8 33.2 33.8 1211100 33.6621 up up correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20251008 0 35.72 35.761 35.62 35.65 267857 35.0097 down down correct
IVOG.US Vanguard S&P Mid 20251008 0 119.5 120.75 119.2361 120.5 13803 119.7374 up up correct
IVOL.US Krane Shares Trust 20251008 0 19.43 19.44 19.371 19.38 89100 19.0911 down down correct
IVOO.US Vanguard Admiral Funds 20251008 0 110.77 111.469 110.27 111.28 53909 110.8619 up up correct
IVOV.US Vanguard S&P Mid 20251008 0 101.25 101.6668 101.1664 101.45 10838 99.6569 up up correct
IVV.US iShares Core S&P 500 ETF 20251008 0 673.545 676.49 672.7 676.42 5191955 674.0337 up up correct
IVW.US iShares S&P 500 Growth ETF 20251008 0 121.24 122.0245 121.2103 122 1630643 121.87 up up correct
IWB.US iShares Russell 1000 ETF 20251008 0 368.08 369.57 367.45 369.46 692400 368.3707 up up correct
IWC.US iShares Micro 20251008 0 153.55 154.2 152.6836 154.2 33573 153.4987 up up correct
IWD.US iShares Russell 1000 Value ETF 20251008 0 205.03 205.42 203.93 204.95 1770720 203.9654 down down correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20251008 0 45.762 45.762 45.762 45.762 0 45.762
IWF.US iShares Russell 1000 Growth ETF 20251008 0 471.38 474.99 471.37 474.96 922848 474.4802 up up correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20251008 0 58.267 58.267 58.267 58.267 100 58.267
IWL.US iShares Russell Top 200 ETF 20251008 0 167.23 167.95 167.15 167.89 61780 167.4572 up up correct
IWM.US iShares Trust 20251008 0 245.28 246.955 243.8 246.72 25824961 245.8954 up down incorrect
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20251008 0 23 23 23 23 300 23
IWN.US iShares Russell 2000 Value ETF 20251008 0 178.57 179.47 177.44 179.13 520700 178.1071 up up correct
IWO.US iShares Russell 2000 Growth ETF 20251008 0 325.6 328.36 324.01 327.97 476518 327.2444 up up correct
IWP.US iShares Russell Mid 20251008 0 143.19 144.24 142.83 144.16 578641 143.9953 up up correct
IWR.US iShares Russell Mid 20251008 0 96.98 97.33 96.56 97.25 1388997 96.8573 up up correct
IWS.US iShares Russell Mid 20251008 0 140.28 140.71 139.55 140.5 139599 139.8553 up up correct
IWV.US iShares Russell 3000 ETF 20251008 0 381.13 382.99 380.73 382.94 128009 381.8737 up up correct
IWX.US iShares Russell Top 200 Value ETF 20251008 0 88.62 88.74 88.21 88.501 46450 88.1193 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20251008 0 275.39 277.56 275.37 277.56 523343 277.2905 up up correct
IXC.US iShares Global Energy ETF 20251008 0 42.13 42.13 41.58 41.81 164606 40.9795 down up incorrect
IXG.US iShares Global Financials ETF 20251008 0 116.5 116.5 116.06 116.06 4361 115.0342 down up incorrect
IXJ.US iShares Global Healthcare ETF 20251008 0 92.57 92.71 92.28 92.46 538278 91.8971 down down correct
IXN.US iShares Global Tech ETF 20251008 0 105.02 106.6 105.02 106.59 121387 105.634 up down incorrect
IXP.US iShares Global Comm Services ETF 20251008 0 122.17 122.47 121.905 122.19 14551 119.0801 up down incorrect
IYC.US iShares U.S. Consumer Services ETF 20251008 0 103.41 103.51 102.83 103.32 262991 103.2125 down down correct
IYE.US iShares U.S. Energy ETF 20251008 0 47.63 47.63 47.045 47.4 643361 47.063 down down correct
IYF.US iShares U.S. Financials ETF 20251008 0 125.82 125.85 124.5 124.95 156214 124.3988 down down correct
IYG.US iShares U.S. Financial Services ETF 20251008 0 89.29 89.29 88.3955 88.52 34389 88.2692 down down correct
IYH.US iShares U.S. Healthcare ETF 20251008 0 61.09 61.225 60.86 61.01 339807 60.7778 down down correct
IYK.US iShares U.S. Consumer Goods ETF 20251008 0 68.06 68.06 67.535 67.64 114636 66.9532 down down correct
IYM.US iShares U.S. Basic Materials ETF 20251008 0 151.44 151.7985 150.7488 151.57 10913 150.8183 up up correct
IYR.US iShares U.S. Real Estate ETF 20251008 0 95.13 95.645 95.06 95.31 7233354 94.4459 up up correct
IYW.US iShares U.S. Technology ETF 20251008 0 198.1 200.86 198.1 200.85 436952 200.7934 up up correct
IYY.US iShares Dow Jones U.S. ETF 20251008 0 163.55 164.18 163.34 164.15 21157 163.6734 up up correct
JAAA.US Janus Detroit Street Trust 20251008 0 50.62 50.64 50.61 50.62 5017300 49.5925
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20251008 0 46.62 46.66 46.53 46.53 40763 45.7138 down down correct
JCTR.US J.P. Morgan Exchange 20251008 0 89.8627 89.8627 89.8627 89.8627 0 89.8627
JDIV.US JPMorgan U.S. Dividend ETF 20251008 0 54.3 54.3 54.226 54.226 500 53.716 down down correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20251008 0 3.97 4.035 3.8 3.81 1506430 75.5101 down up incorrect
JEPI.US J.P. Morgan Exchange 20251008 0 56.88 56.98 56.79 56.91 4877400 55.134 up down incorrect
JETS.US U.S. Global Jets ETF 20251008 0 24.74 25.045 24.56 24.91 5552294 24.7076 up down incorrect
JHCB.US John Hancock Exchange 20251008 0 21.815 21.83 21.77 21.771 11400 21.3391 down up incorrect
JHEM.US John Hancock Multifactor Emerging Markets ETF 20251008 0 32.01 32.19 32.01 32.19 21010 31.6995 up up correct
JHMB.US John Hancock Exchange 20251008 0 22.3 22.3 22.21 22.21 19600 21.7963 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20251008 0 40.45 40.52 40.28 40.37 53515 39.8065 down down correct
JHML.US John Hancock Multifactor Large Cap ETF 20251008 0 78.79 79.0375 78.79 78.99 19981 78.5374 up up correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20251008 0 64.98 65.1899 64.57 65.11 129673 64.7517 up up correct
JHMU.US John Hancock Exchange 20251008 0 26.1 26.1 26.05 26.05 1500 25.6628 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20251008 0 42.06 42.2153 41.84 42.11 14478 41.8188 up up correct
JIG.US J.P. Morgan Exchange 20251008 0 76.78 76.97 76.661 76.88 82764 75.1729 up up correct
JIGB.US J.P. Morgan Exchange 20251008 0 46.215 46.24 46.16 46.1654 3974 45.2362 down down correct
JKD.US iShares Morningstar U.S. Equity ETF 20251008 0 93.05 93.3968 92.95 93.36 15781 93.36 up up correct
JKE.US iShares Morningstar Growth ETF 20251008 0 105.01 105.87 105.01 105.87 281738 105.87 up up correct
JKF.US iShares Morningstar Value ETF 20251008 0 90.64 90.7 90.3499 90.5 14220 90.5 down down correct
JKG.US iShares Morningstar Mid 20251008 0 83.35 83.6399 83.0264 83.56 22173 83.56 up up correct
JKJ.US iShares Morningstar Small 20251008 0 63.8 64.459 63.8 64.459 1965 64.459 up up correct
JKK.US iShares Morningstar Small 20251008 0 55.31 55.7136 54.91 55.67 33392 55.67 up up correct
JMBS.US Janus Henderson Mortgage 20251008 0 45.66 45.68 45.58 45.59 762075 44.6276 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20251008 0 67.83 68.21 67.71 68.21 57030 68.0416 up up correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20251008 0 97.48 97.48 97.23 97.24 3025488 94.6374 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20251008 0 176.25 182.62 173.67 181.98 545400 181.13 up up correct
JOJO.US Tidal ETF Trust 20251008 0 15.446 15.451 15.412 15.412 500 15.1031 down down correct
JOYY.US Infusive® Compounding Global Equities ETF 20251008 0 57.96 58.55 57.94 58.09 165000 57.2199 up up correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20251008 0 58.8 58.91 58.785 58.8802 26843 57.8854 up up correct
JPIE.US J.P. Morgan Exchange 20251008 0 46.22 46.23 46.19 46.21 825400 45.1628 down down correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20251008 0 66.66 66.66 66.42 66.51 51982 65.0367 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20251008 0 40.31 40.4 40.26 40.26 13236 39.3329 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20251008 0 108.57 108.65 108.06 108.5701 11572 107.8573 up up correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20251008 0 49.86 49.99 49.56 49.9647 25344 49.6542 up down incorrect
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20251008 0 123.83 123.97 123.724 123.8125 3535 122.9231 down up incorrect
JPXN.US iShares JPX 20251008 0 86.46 86.4854 86.2 86.3812 3419 84.3591 down up incorrect
JQUA.US JPMorgan U.S. Quality Factor ETF 20251008 0 62.84 63.14 62.75 63.1 459571 62.8537 up down incorrect
JSCP.US JPMorgan Short Duration Core Plus ETF 20251008 0 47.52 47.52 47.472 47.49 125700 46.6475 down up incorrect
JSTC.US Tidal ETF Trust 20251008 0 20.44 20.53 20.415 20.53 8900 20.3558 up up correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20251008 0 60.7063 60.7063 60.7063 60.7063 5 60.5001
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20251008 0 94.5 94.92 94.5 94.82 38950 94.5647 up up correct
JVAL.US JPMorgan U.S. Value Factor ETF 20251008 0 47.83 48.1397 47.78 48.05 20057 47.742 up up correct
JXI.US iShares Global Utilities ETF 20251008 0 80.01 80.01 79.665 80.01 17674 79.0829
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20251008 0 31.37 31.69 31.056 31.69 32836 31.6325 up up correct
KBA.US KraneShares Trust 20251008 0 29.88 30.055 29.84 30.04 95586 29.5674 up up correct
KBE.US SPDR S&P Bank ETF 20251008 0 59.51 59.53 58.9 58.97 1314101 58.5848 down down correct
KCCA.US KraneShares California Carbon Allowance ETF 20251008 0 17.72 17.849 17.67 17.82 17700 17.3128 up up correct
KCE.US SPDR S&P Capital Markets ETF 20251008 0 151.59 152.26 150.21 151.18 20600 150.4518 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20251008 0 27.06 27.202 27.06 27.202 14600 25.8259 up up correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20251008 0 35.48 35.522 35.4 35.522 5200 34.3716 up up correct
KEUA.US KraneShares European Carbon Allowance ETF 20251008 0 26.27 26.51 26.27 26.51 1000 25.9142 up down incorrect
KGRN.US KraneShares MSCI China Clean Technology ETF 20251008 0 31.66 32.12 31.44 31.87 94000 31.6042 up down incorrect
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20251008 0 24.56 24.633 24.55 24.57 4300 23.8644 up down incorrect
KIE.US SPDR S&P Insurance ETF 20251008 0 60.22 60.26 59.81 59.93 955430 59.6192 down down correct
KLDW.US Knowledge Leaders Developed World ETF 20251008 0 50.83 50.9867 50.8 50.9867 2242 50.9867 up up correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20251008 0 26.85 26.989 26.85 26.87 81090 25.5762 up down incorrect
KNOW.US Direxion All Cap Insider Sentiment Shares 20251008 0 11.4015 11.4048 11.4015 11.4048 130 11.3658 up down incorrect
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20251008 0 118.013 118.013 118.013 118.013 100 117.529
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20251008 0 31.93 33.74 31.92 33.58 3905000 33.58 up up correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20251008 0 64.32 65.0494 64.32 64.92 97120 64.16 up up correct
KONG.US ETF Opportunities Trust 20251008 0 30.634 30.639 30.634 30.639 200 30.5283 up up correct
KORP.US American Century Diversified Corporate Bond ETF 20251008 0 47.66 47.66 47.53 47.53 46823 46.5262 down down correct
KORU.US Direxion Shares ETF Trust 20251008 0 117.46 122.0799 117.46 121.75 78971 120.5925 up up correct
KRBN.US KraneShares Global Carbon ETF 20251008 0 33.21 33.67 33.18 33.62 24100 32.9844 up up correct
KRE.US SPDR S&P Regional Banking ETF 20251008 0 63.89 63.95 63.16 63.24 16138100 62.8469 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20251008 0 40.64 40.705 40.53 40.55 462189 40.0653 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20251008 0 19.98 20.083 19.86 20.06 65800 20.06 up up correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20251008 0 21.35 21.5 21 21.42 25700 20.5974 up up correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20251008 0 27.55 27.559 27.52 27.559 3700 25.8705 up up correct
KWEB.US KraneShares CSI China Internet ETF 20251008 0 42.25 42.41 41.96 42.29 15811900 39.8612 up up correct
KXI.US iShares Global Consumer Staples ETF 20251008 0 64.14 64.14 63.8056 63.95 273378 63.1906 down down correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20251008 0 35.95 36.5 33.56 34.7 1765000 34.2902 down up incorrect
LABU.US Direxion Shares ETF Trust 20251008 0 105.18 112.1 103.7088 109.03 1064631 108.4692 up down incorrect
LCG.US Sterling Capital Focus Equity ETF 20251008 0 33.48 33.49 33.45 33.457 1400 33.457 down up incorrect
LCR.US Leuthold Core ETF 20251008 0 38.22 38.22 38.06 38.09 7000 37.5756 down up incorrect
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20251008 0 54.185 54.24 54.08 54.124 6200 53.1475 down up incorrect
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20251008 0 73.1 73.39 73.1 73.38 19200 73.1346 up up correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20251008 0 95.92 95.9648 95.8 95.8 50644 94.1201 down down correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20251008 0 41.19 41.2 41.04 41.04 45714 40.0545 down up incorrect
LGH.US HCM Defender 500 Index ETF 20251008 0 60.96 61.27 60.96 61.27 14400 61.0352 up down incorrect
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20251008 0 177.69 177.69 176.91 177.49 16004 176.5307 down up incorrect
LGOV.US First Trust Exchange 20251008 0 21.88 21.892 21.81 21.87 280100 21.412 down up incorrect
LIT.US Global X Funds 20251008 0 59.19 59.79 58.83 59.69 465181 59.5284 up down incorrect
LOPP.US Gabelli ETFs Trust 20251008 0 32.6144 32.6144 32.6144 32.6144 0 32.3501
LOUP.US Innovator ETFs Trust 20251008 0 76.7 78.158 76.7 78.0355 8350 78.0355 up up correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20251008 0 111.61 111.62 111.25 111.26 22462141 109.2313 down down correct
LQDB.US iShares Trust 20251008 0 87.893 87.893 87.795 87.83 1500 86.1592 down down correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20251008 0 93.38 93.409 93.28 93.3 46700 91.1187 down down correct
LRGF.US iShares MSCI USA Multifactor ETF 20251008 0 69.13 69.39 69.0946 69.37 65658 69.1158 up up correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20251008 0 48.051 49.054 48.051 49.054 2600 49.054 up up correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20251008 0 44.53 44.78 44.53 44.63 21562 44.3292 up up correct
LSAT.US Two Roads Shared Trust 20251008 0 40.95 41.07 40.925 41.038 4700 40.286 up up correct
LTL.US ProShares Ultra Telecommunications 20251008 0 110.77 110.9525 110.77 110.9525 505 27.649 up up correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20251008 0 53.5 53.505 53.3005 53.31 66216 52.6904 down down correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20251008 0 53.407 53.407 53.407 53.407 100 53.3651
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20251008 0 20.26 20.31 20.22 20.265 10400 20.1349 up up correct
MBOX.US Freedom Day Dividend ETF 20251008 0 35.25 35.275 35.25 35.275 400 35.074 up up correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20251008 0 20.86 20.8749 20.8266 20.8452 3755 20.4275 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20251008 0 597.46 601.72 594.58 600.97 952872 598.8115 up up correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20251008 0 91.69 92.355 91.4399 92.28 60969 92.089 up up correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20251008 0 83.78 84.1794 83.73 83.97 50925 83.5861 up up correct
META.US Roundhill Ball Metaverse ETF 20251008 0 713.45 719.65 707.81 717.84 10790570 717.255 up up correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20251008 0 20.7 21.2 20.7 21.15 28322 21.021 up up correct
MFDX.US PIMCO RAFI Dynamic Multi 20251008 0 37.21 37.21 37.11 37.1738 25983 36.8585 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20251008 0 22.35 22.38 22.31 22.369 41000 22.3019 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20251008 0 55.89 56.11 55.89 56.0404 5546 55.8251 up up correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20251008 0 245.77 246.85 245.77 246.85 43906 246.2625 up up correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20251008 0 405.37 408.88 405.37 408.88 194808 408.4909 up up correct
MGV.US Vanguard World Fund 20251008 0 138.41 138.575 137.72 138.1 199919 137.3013 down down correct
MID.US American Century Mid Cap Growth Impact ETF 20251008 0 66.49 67.4388 66.49 67.4388 1819 67.399 up up correct
MIDE.US DBX ETF Trust 20251008 0 32.42 32.42 32.33 32.383 300 32.2042 down down correct
MIDU.US Direxion Shares ETF Trust 20251008 0 51 51.9145 50.3201 51.74 17913 51.679 up up correct
MINO.US PIMCO ETF Trust 20251008 0 45.27 45.286 45.22 45.28 40600 44.5424 up up correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20251008 0 100.4 100.41 100.3976 100.41 1026324 98.6374 up up correct
MJ.US ETFMG Alternative Harvest ETF 20251008 0 39.5 39.5 38.23 39.06 97981 38.2854 down up incorrect
MLPA.US Global X MLP ETF 20251008 0 48.01 48.0717 47.6844 47.87 153542 46.0043 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20251008 0 24.66 24.6679 24.55 24.59 8703 23.7542 down down correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20251008 0 55.77 56.11 55.77 55.97 3100 52.8189 up up correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20251008 0 62.08 62.08 61.41 61.98 266437 60.4524 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20251008 0 23.81 23.8365 23.79 23.79 23525 23.4018 down down correct
MMIT.US IndexIQ Active ETF Trust 20251008 0 24.27 24.27 24.2 24.22 100977 23.8673 down down correct
MMLG.US First Trust Exchange 20251008 0 36.521 36.73 36.521 36.73 10900 36.73 up up correct
MMSC.US MMSC 20251008 0 23.75 24.056 23.75 24.056 2400 24.056 up up correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20251008 0 287.12 287.4737 287.12 287.4737 1168 286.8812 up up correct
MNA.US IQ Merger Arbitrage ETF 20251008 0 35.93 35.93 35.79 35.82 25706 35.82 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20251008 0 73.9 73.92 73.1801 73.24 34223 71.4677 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20251008 0 10.46 10.52 10.43 10.51 387046 10.1847 up up correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20251008 0 51.705 52.001 51.705 52.001 300 51.4692 up up correct
MSOS.US AdvisorShares Pure US Cannabis ETF 20251008 0 5.55 5.55 5.27 5.4 7414400 5.4 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20251008 0 44.73 44.8 44.665 44.665 4896 43.7633 down down correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20251008 0 39.543 39.543 39.543 39.543 100 39.543
MUB.US iShares Trust 20251008 0 106.62 106.678 106.53 106.57 2041847 105.1727 down down correct
MUNI.US PIMCO ETF Trust 20251008 0 52.29 52.32 52.26 52.3 296280 51.5908 up up correct
MUSI.US American Century Multisector Income ETF 20251008 0 44.27 44.28 44.23 44.238 11800 43.2394 down down correct
MUST.US Columbia Multi 20251008 0 20.59 20.6292 20.49 20.53 110975 20.257 down up incorrect
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20251008 0 15.02 15.1 14.95 15.0803 5926 13.8408 up down incorrect
MVV.US ProShares Ultra MidCap400 20251008 0 69.31 70.2896 69.31 70.1669 9723 69.9505 up down incorrect
MXI.US iShares Global Materials ETF 20251008 0 92.78 92.949 92.65 92.73 3559 92.0464 down down correct
MYY.US ProShares Short MidCap400 20251008 0 17.73 17.73 17.67 17.6847 1010 17.4974 down up incorrect
MZZ.US ProShares UltraShort MidCap400 20251008 0 8.129 8.129 8.12 8.12 223 7.9941 down down correct
NACP.US Impact Shares Trust I 20251008 0 48.25 48.38 48.25 48.38 400 48.38 up up correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20251008 0 66.725 66.91 63.1873 66.1 1670999 66.0318 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20251008 0 65.57 65.57 65.17 65.49 11755 64.8133 down down correct
NDVG.US Nuveen Dividend Growth ETF 20251008 0 35.48 35.76 35.48 35.76 1200 35.6594 up up correct
NERD.US Listed Funds Trust 20251008 0 27.64 27.67 27.55 27.575 4300 27.4036 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20251008 0 24.366 24.366 24.234 24.256 5100 23.7426 down down correct
NFLT.US Virtus Newfleet Multi 20251008 0 23.02 23.1494 23.02 23.11 106582 22.5731 up up correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20251008 0 63.24 63.24 63.0094 63.2111 27174 60.5651 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20251008 0 147.32 147.871 144.1365 145.54 729823 142.0007 down down correct
NORW.US Global X MSCI Norway ETF 20251008 0 30.3565 30.3565 29.985 30.11 8114 29.685 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20251008 0 16.12 16.825 16.12 16.23 2200 81.15 up up correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20251008 0 19.9 19.9 19.1 19.61 51200 19.61 down down correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20251008 0 37.014 37.07 36.995 37.07 600 36.6847 up up correct
NTSI.US WisdomTree International Efficient Core Fund 20251008 0 43.4786 43.4899 43.36 43.43 6807 42.7207 down down correct
NTSX.US WisdomTree Trust 20251008 0 54.2 54.36 54.08 54.26 58700 54.0967 up up correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20251008 0 21.2985 21.31 21.2804 21.285 2943 20.9112 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20251008 0 22.45 22.46 22.42 22.425 32601 22.069 down down correct
NUGO.US Nushares ETF Trust 20251008 0 39.93 40.07 39.93 40.07 10300 40.07 up up correct
NUGT.US Direxion Shares ETF Trust 20251008 0 163.79 165.35 159.0901 165.14 1178918 164.9662 up up correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20251008 0 21.64 21.657 21.615 21.615 6700 21.0408 down down correct
NUSA.US Nuveen Enhanced Yield 1 20251008 0 23.415 23.42 23.415 23.415 4026 23.0521
NWLG.US Nuveen Winslow Large 20251008 0 38.494 38.494 38.494 38.494 100 38.494
NYF.US iShares New York Muni Bond ETF 20251008 0 53.35 53.3899 53.34 53.35 99582 52.6674
OALC.US Unified Series Trust 20251008 0 34.99 35.119 34.97 35.099 19700 34.8893 up up correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20251008 0 25.71 25.755 25.71 25.755 466 25.2595 up up correct
OCIO.US ClearShares OCIO ETF 20251008 0 37.52 37.52 37.52 37.52 167 34.4034
OEF.US iShares S&P 100 ETF 20251008 0 335.11 336.7 334.91 336.63 634515 335.7962 up up correct
OIH.US VanEck Vectors ETF Trust 20251008 0 265.2 265.2 260.8901 262.9 404586 258.4147 down down correct
OILU.US Bank of Montreal 20251008 0 24.33 24.33 23.3 23.82 86300 23.82 down down correct
OND.US ProShares Trust 20251008 0 47.96 48.236 47.912 48.236 1500 48.236 up up correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20251008 0 129.165 129.2425 129.165 129.2425 382 128.8031 up down incorrect
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20251008 0 133.63 133.93 133.6 133.6927 4153 132.9816 up down incorrect
ONEY.US SPDR Russell 1000 Yield Focus ETF 20251008 0 113.46 113.6512 113.08 113.3284 678044 112.3699 down up incorrect
ONLN.US ProShares Online Retail ETF 20251008 0 60.921 61.57 60.91 61.547 5954 61.4923 up down incorrect
ONOF.US Global X Funds 20251008 0 37.355 37.433 37.355 37.433 8900 37.1112 up up correct
OPER.US ETF Series Solutions 20251008 0 100.12 100.12 100.111 100.115 4900 98.5276 down down correct
OUNZ.US VanEck Merk Gold Trust 20251008 0 38.9 39.09 38.78 38.96 982800 38.96 up down incorrect
OVB.US Overlay Shares Core Bond ETF 20251008 0 20.626 20.626 20.605 20.605 8300 20.1126 down up incorrect
OVF.US Overlay Shares Foreign Equity ETF 20251008 0 29.325 29.34 29.27 29.328 6900 27.8357 up down incorrect
OVL.US Overlay Shares Large Cap Equity ETF 20251008 0 52.21 52.58 52.21 52.553 5900 51.2446 up up correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20251008 0 39.24 39.29 39.2 39.277 27600 39.159 up up correct
OVM.US Overlay Shares Municipal Bond ETF 20251008 0 21.44 21.455 21.405 21.405 26700 20.9474 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20251008 0 35.36 35.549 35.36 35.549 8400 34.4881 up up correct
OVT.US Listed Funds Trust 20251008 0 22.09 22.14 22.07 22.095 31200 21.3839 up up correct
OWNS.US Impact Shares Trust I 20251008 0 17.44 17.44 17.42 17.43 11600 17.2291 down down correct
PAB.US PGIM ETF Trust 20251008 0 42.935 42.98 42.9 42.9 3400 42.0903 down down correct
PALC.US Pacer Lunt Large Cap Multi 20251008 0 51.587 51.685 51.495 51.538 5100 51.1572 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20251008 0 129.38 134.94 128.84 134.28 1246000 134.28 up up correct
PAMC.US Pacer Lunt MidCap Multi 20251008 0 46.7 46.94 46.7 46.94 5300 46.511 up up correct
PBD.US Invesco Global Clean Energy ETF 20251008 0 16.03 16.12 16.03 16.12 11631 16.0303 up up correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20251008 0 72.1545 72.44 72.0453 72.0453 4508 71.6794 down down correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20251008 0 45.83 45.9 45.6001 45.8372 8860 45.7176 up down incorrect
PBP.US Invesco Exchange 20251008 0 22.34 22.34 22.22 22.33 26366 21.1765 down up incorrect
PBW.US Invesco WilderHill Clean Energy ETF 20251008 0 32.39 32.73 32.28 32.53 699098 32.4038 up up correct
PCEF.US Invesco Exchange 20251008 0 20.22 20.22 20.12 20.2 160253 19.5482 down down correct
PCY.US Invesco Exchange 20251008 0 21.62 21.66 21.57 21.61 246500 21.0897 down down correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20251008 0 41.11 41.2121 41.11 41.2 5645 40.707 up up correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20251008 0 58.92 59.06 58.5 58.62 17889 58.5535 down down correct
PEXL.US Pacer Funds Trust 20251008 0 57.96 58.5375 57.8 58.5375 17610 58.3915 up up correct
PFFA.US ETFis Series Trust I 20251008 0 21.93 21.93 21.73 21.76 497989 20.9184 down down correct
PFFD.US Global X U.S. Preferred ETF 20251008 0 19.56 19.566 19.52 19.54 424755 19.0358 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20251008 0 8.71 8.903 8.71 8.8733 13443 8.4847 up up correct
PFFR.US ETFis Series Trust I 20251008 0 18.72 18.898 18.7 18.75 8623 18.138 up up correct
PFFV.US Global X Variable Rate Preferred ETF 20251008 0 23.15 23.165 23.08 23.09 43900 22.2285 down down correct
PFIG.US Invesco Exchange 20251008 0 24.36 24.36 24.295 24.32 90249 23.8872 down down correct
PFIX.US Simplify Exchange Traded Funds 20251008 0 48.16 49.179 48.16 48.42 475800 45.5226 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20251008 0 19.71 19.75 19.71 19.74 208700 19.2983 up up correct
PFUT.US Putnam Sustainable Future ETF 20251008 0 26.28 26.43 26.28 26.41 21200 26.41 up up correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20251008 0 18.01 18.07 17.985 18.03 372247 17.5335 up up correct
PGF.US Invesco Financial Preferred ETF 20251008 0 14.69 14.7371 14.65 14.66 78947 14.2821 down down correct
PGHY.US Invesco Exchange 20251008 0 20.02 20.0803 19.9 19.91 39614 19.3232 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20251008 0 44.65 44.867 44.65 44.867 3200 44.8574 up up correct
PGX.US Invesco Preferred ETF 20251008 0 11.67 11.68 11.63 11.65 1490690 11.349 down down correct
PHB.US Invesco Exchange 20251008 0 18.6 18.6 18.565 18.565 26139 18.1333 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20251008 0 37.5 37.695 37.4999 37.6781 3112 37.5123 up up correct
PHYL.US PGIM Active High Yield Bond ETF 20251008 0 35.56 35.56 35.47 35.475 219267 34.5606 down down correct
PHYS.US Sprott Physical Gold Trust 20251008 0 30.92 31.06 30.87 30.99 6950200 30.99 up up correct
PICB.US Invesco Exchange 20251008 0 23.69 23.745 23.66 23.72 133005 23.383 up up correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20251008 0 94.83 94.83 94.81 94.81 200 93.9854 down down correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20251008 0 8.24 8.48 8.12 8.35 82495 8.3288 up up correct
PIN.US Invesco India ETF 20251008 0 25.4 25.44 25.35 25.37 20544 23.7395 down down correct
PINK.US Simplify Exchange Traded Funds 20251008 0 32.8 33.059 32.7 32.85 52400 32.7619 up up correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20251008 0 95.34 95.34 94.73 94.88 8276 94.6612 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20251008 0 94.29 95.74 94.06 95.68 10302 95.6446 up up correct
PLDR.US Putnam Sustainable Leaders ETF 20251008 0 36.39 36.396 36.39 36.396 9900 36.26 up up correct
PLTM.US GraniteShares Platinum Trust 20251008 0 16 16.1635 15.912 16.09 825080 16.09 up up correct
PPA.US Invesco Aerospace & Defense ETF 20251008 0 158.77 159.73 158.3 159.55 143800 159.55 up up correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20251008 0 151.5 152.8899 150.5 152.2 592088 152.2 up down incorrect
PQDI.US Principal Exchange 20251008 0 19.58 19.64 19.575 19.61 18200 19.178 up down incorrect
PREF.US Principal Spectrum Preferred Securities Active ETF 20251008 0 19.09 19.13 19.08 19.1 597955 18.6902 up up correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20251008 0 45.51 45.575 45.29 45.46 232692 45.2775 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20251008 0 71.92 74.0102 71.92 73.997 33143 73.9924 up down incorrect
PSIL.US PSIL 20251008 0 20.37 20.502 19.693 20.472 45600 18.6197 up down incorrect
PSK.US SPDR ICE Preferred Securities ETF 20251008 0 33.14 33.14 32.97 32.99 67917 32.0792 down up incorrect
PSLV.US Sprott Physical Silver Trust 20251008 0 16.49 16.53 16.4 16.45 54298800 16.45 down down correct
PSP.US Invesco Exchange 20251008 0 68.89 69.006 68.6101 68.91 67129 67.4218 up up correct
PSQ.US ProShares Trust 20251008 0 30.84 30.84 30.51 30.52 4931575 30.1154 down down correct
PSR.US Invesco Active U.S. Real Estate Fund 20251008 0 91.94 91.94 91.102 91.4857 6568 90.8873 down down correct
PST.US ProShares UltraShort 7 20251008 0 22.06 22.1307 22.06 22.1307 5167 21.9309 up up correct
PTBD.US Pacer Funds Trust 20251008 0 19.84 19.9 19.78 19.79 27800 19.3203 down down correct
PTEST.US X 20251008 0 24.97 24.97 24.97 24.97 21710 24.97
PTIN.US Pacer Trendpilot International ETF 20251008 0 31.07 31.1 31.01 31.0614 13496 30.3034 down down correct
PULS.US PGIM Ultra Short Bond ETF 20251008 0 49.7 49.7 49.69 49.69 1952938 48.7375 down down correct
PUTW.US WisdomTree Trust 20251008 0 33.45 33.4993 33.2801 33.49 91232 33.49 up up correct
PVI.US Invesco Exchange 20251008 0 24.91 24.91 24.87 24.88 2014 24.6325 down down correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20251008 0 126.8 128.53 126.8 128.5 70100 128.5 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20251008 0 65.21 65.21 64.7207 64.88 22858 64.6127 down up incorrect
PWZ.US Invesco Exchange 20251008 0 24.01 24.035 23.96 23.99 558398 23.6259 down up incorrect
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20251008 0 29.7 29.7 29.21 29.635 14484 29.4451 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20251008 0 61.92 61.9819 61.7367 61.8978 39689 61.1656 down down correct
PXH.US Invesco Exchange 20251008 0 25.5 25.6 25.4171 25.6 163654 25.2276 up up correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20251008 0 27.1782 27.2914 27.06 27.2914 2712 27.0545 up up correct
PZA.US Invesco Exchange 20251008 0 23.19 23.2 23.15 23.15 1752013 22.7941 down up incorrect
PZT.US Invesco Exchange 20251008 0 22.27 22.36 22.27 22.3161 14687 21.9827 up up correct
QAI.US IQ Hedge Multi 20251008 0 33.67 33.8413 33.67 33.81 85289 33.3104 up up correct
QARP.US DBX ETF Trust 20251008 0 57.2599 57.36 57.2599 57.3437 1470 57.1642 up up correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20251008 0 80.23 80.34 80.15 80.2642 5297 79.728 up up correct
QDF.US FlexShares Trust 20251008 0 79.41 79.71 79.3173 79.65 19377 79.1876 up up correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20251008 0 35.05 35.1374 35 35.0689 2356 34.6144 up up correct
QDPL.US Pacer Funds Trust 20251008 0 42.14 42.3 42.09 42.3 119400 41.4618 up up correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20251008 0 88.83 88.8492 88.47 88.77 24222 87.5172 down down correct
QEMM.US SPDR Index Shares Funds 20251008 0 66.83 66.89 66.8 66.87 1092 64.3978 up up correct
QGRO.US American Century U.S. Quality Growth ETF 20251008 0 114.28 114.91 114.1599 114.91 68121 114.8244 up up correct
QID.US ProShares UltraShort QQQ 20251008 0 21.23 21.23 20.77 20.79 14788390 20.4047 down down correct
QINT.US American Century Quality Diversified International ETF 20251008 0 62.05 62.145 61.95 62.1105 12106 61.332 up up correct
QLD.US ProShares Ultra QQQ 20251008 0 139.35 142.28 139.32 142.12 2534200 71.0374 up up correct
QLTA.US iShares Aaa 20251008 0 48.5 48.5 48.35 48.38 5380780 47.5106 down up incorrect
QLV.US FlexShares US Quality Low Volatility Index Fund 20251008 0 72.363 72.377 72.335 72.377 1400 72.0183 up down incorrect
QLVD.US FlexShares Developed Markets ex 20251008 0 31.037 31.037 31.037 31.037 100 30.7674
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20251008 0 29.275 29.275 29.275 29.275 100 28.836
QPX.US AdvisorShares Q Dynamic Growth ETF 20251008 0 43.57 43.705 43.57 43.705 300 43.705 up up correct
QQH.US HCM Defender 100 Index ETF 20251008 0 77.24 78.07 77.15 78.07 16700 77.9032 up up correct
QQQE.US Direxion NASDAQ 20251008 0 102.52 103.58 102.487 103.5 128468 103.3196 up up correct
QRFT.US QRAFT AI 20251008 0 61.272 61.579 61.272 61.579 300 61.5516 up up correct
QTUM.US Defiance Quantum ETF 20251008 0 111.51 112.3 111.165 112.19 779946 111.7423 up up correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20251008 0 55.66 55.66 55.66 55.66 100 55.66
QUS.US SPDR MSCI USA StrategicFactors ETF 20251008 0 172.11 172.575 171.87 172.34 12803 170.9187 up up correct
QVML.US Invesco Exchange 20251008 0 39.588 39.665 39.588 39.665 2100 39.5533 up up correct
QVMM.US Invesco Exchange 20251008 0 30.528 30.528 30.45 30.525 7500 30.4225 down down correct
QVMS.US Invesco Exchange 20251008 0 28.012 28.012 28.012 28.012 100 27.9256
QWLD.US SPDR MSCI World StrategicFactors ETF 20251008 0 141.33 141.395 141.29 141.3947 3420 139.9567 up up correct
RAAX.US VanEck Inflation Allocation ETF 20251008 0 34.82 35.19 34.82 35.1 45615 34.3159 up up correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20251008 0 40.85 40.945 40.85 40.926 9407 40.7621 up up correct
RAVI.US FlexShares Ready Access Variable Income Fund 20251008 0 75.46 75.46 75.42 75.44 49396 74.0936 down down correct
RAYC.US The Advisors' Inner Circle Fund III 20251008 0 18.33 18.39 18.27 18.37 4700 18.0113 up up correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20251008 0 24.2 24.2 24.173 24.2 3300 23.0101
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20251008 0 52.11 52.11 51.75 51.86 27601 51.3409 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20251008 0 35.72 35.74 35.69 35.69 1700 35.0395 down down correct
RECS.US Columbia ETF Trust I 20251008 0 40.44 40.565 40.36 40.54 422200 40.0883 up up correct
REET.US iShares Global REIT ETF 20251008 0 25.27 25.35 25.1735 25.23 811284 24.8502 down down correct
REK.US ProShares Short Real Estate 20251008 0 16.88 16.9399 16.85 16.9198 5302 16.7789 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20251008 0 9.46 9.56 9.29 9.47 251500 9.47 up up correct
REVS.US Columbia Research Enhanced Value ETF 20251008 0 28.09 28.17 28.04 28.072 11500 27.4845 down down correct
REW.US ProShares UltraShort Technology 20251008 0 5.69 5.7 5.56 5.57 24950 10.9666 down down correct
REZ.US iShares Trust 20251008 0 83.04 83.04 82.46 82.5456 19110 81.6529 down down correct
RFCI.US ALPS ETF Trust 20251008 0 22.795 22.795 22.795 22.795 174 22.3745
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20251008 0 63.44 63.5464 63.44 63.5464 790 63.1276 up up correct
RFFC.US RiverFront Dynamic US Flex 20251008 0 64.8539 64.8539 64.8539 64.8539 366 64.7387
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20251008 0 51.02 51.41 51.02 51.3963 13239 51.3681 up up correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20251008 0 128.19 129.13 127.9914 128.47 7262 127.8613 up up correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20251008 0 55.9 56.5429 55.9 56.49 24531 56.4004 up up correct
RHRX.US Starboard Investment Trust 20251008 0 18.305 18.339 18.305 18.339 200 18.339 up up correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20251008 0 29.3 29.3 29.1334 29.19 26788 28.9621 down up incorrect
RHTX.US Starboard Investment Trust 20251008 0 18.305 18.305 18.305 18.305 0 18.305
RIET.US Hoya Capital High Dividend Yield ETF 20251008 0 9.54 9.55 9.49 9.51 52700 9.0909 down up incorrect
RIGS.US RiverFront Strategic Income Fund 20251008 0 23.23 23.23 23.14 23.17 8911 22.7158 down up incorrect
RINF.US ProShares Inflation Expectations ETF 20251008 0 32.52 32.5552 32.47 32.5552 3281 32.1923 up up correct
RISN.US Inspire Tactical Balanced ESG ETF 20251008 0 29.71 29.94 29.71 29.905 10364 29.8311 up up correct
RISR.US FolioBeyond Rising Rates ETF 20251008 0 36.048 36.22 35.988 36.112 36200 35.2301 up up correct
RLY.US SSGA Active Trust 20251008 0 31.28 31.28 31.147 31.2476 89853 30.6044 down down correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20251008 0 28.11 28.189 28.11 28.174 7600 27.6815 up up correct
ROBO.US Robo Global Robotics and Automation Index ETF 20251008 0 68.52 68.59 67.925 68.5 60105 68.2137 down down correct
RODM.US Lattice Strategies Trust 20251008 0 35.63 35.69 35.4601 35.585 123350 35.0942 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20251008 0 80.55 81.4 80.55 81.29 6700 81.2459 up up correct
ROM.US ProShares Trust 20251008 0 95.43 98.32 95.43 98.32 49200 98.3038 up up correct
RORO.US ATAC US Rotation ETF 20251008 0 15.91 15.923 15.91 15.923 1800 15.923 up up correct
ROSC.US Hartford Multifactor Small Cap ETF 20251008 0 44.974 45.04 44.974 45.04 300 44.6855 up up correct
ROUS.US Hartford Multifactor US Equity ETF 20251008 0 57.55 57.82 57.51 57.82 7801 57.5215 up up correct
RPAR.US RPAR Risk Parity ETF 20251008 0 21.36 21.405 21.3401 21.38 35713 21.287 up up correct
RPG.US Invesco S&P 500 Pure Growth ETF 20251008 0 47.93 48.375 47.86 48.34 111390 48.3328 up up correct
RPV.US Invesco S&P 500 Pure Value ETF 20251008 0 99.77 99.8 99.1 99.27 218335 98.7468 down up incorrect
RSP.US Invesco S&P 500 Equal Weight ETF 20251008 0 190.59 191.27 189.839 190.97 11800620 190.2136 up down incorrect
RSPE.US Invesco Exchange 20251008 0 29.16 29.22 29.144 29.144 1500 29.0419 down up incorrect
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20251008 0 32.87 33.05 32.73 32.94 25364 32.7728 up up correct
RVNU.US DBX ETF Trust 20251008 0 24.79 24.79 24.59 24.71 19544 24.3477 down down correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20251008 0 48.33 48.5798 48.067 48.5 826791 48.3572 up down incorrect
RWK.US Invesco S&P MidCap 400 Revenue ETF 20251008 0 124.79 125.51 124.776 125.1986 43238 124.8415 up up correct
RWL.US Invesco S&P 500 Revenue ETF 20251008 0 111.36 111.5889 110.911 111.37 170441 110.9905 up up correct
RWM.US ProShares Short Russell2000 20251008 0 16.59 16.6852 16.4701 16.49 6917844 16.3073 down down correct
RWO.US SPDR Index Shares Funds 20251008 0 45.21 45.21 44.83 44.99 32009 44.5051 down down correct
RWR.US SPDR Dow Jones REIT ETF 20251008 0 98.68 99.02 98.34 98.62 197214 97.4156 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20251008 0 27.44 27.44 27.31 27.36 12468 27.0962 down down correct
RXD.US ProShares UltraShort Health Care 20251008 0 10.16 10.46 10.16 10.46 1600 10.3796 up up correct
RXI.US iShares Trust 20251008 0 206.03 206.8303 205.905 206.8303 10746 205.1186 up up correct
RXL.US ProShares Ultra Health Care 20251008 0 45.78 45.95 45.55 45.72 3700 45.5587 down up incorrect
RYJ.US Invesco Raymond James SB 20251008 0 75.62 75.62 75.4 75.5209 2361 75.5209 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20251008 0 54.03 54.4553 54.03 54.4553 2246 54.4073 up up correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20251008 0 117.62 118.6667 117.62 118.48 4167 118.0789 up up correct
SAA.US ProShares Trust 20251008 0 25.36 25.72 25.36 25.7145 8679 25.5924 up up correct
SAEF.US Schwab Strategic Trust 20251008 0 27.56 27.7 27.56 27.657 3900 27.6118 up up correct
SBB.US ProShares Short SmallCap600 20251008 0 13.93 13.93 13.81 13.835 2313 13.7145 down down correct
SBIO.US ALPS ETF Trust 20251008 0 40.3 41.098 40.3 40.89 11400 40.89 up up correct
SCC.US ProShares UltraShort Consumer Services 20251008 0 15 15.06 14.79 14.8555 18184 14.6924 down down correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20251008 0 38.602 38.602 38.602 38.602 0 38.602
SCHA.US Schwab U.S. Small 20251008 0 28.13 28.3182 27.97 28.28 2100689 28.1527 up up correct
SCHB.US Schwab U.S. Broad Market ETF 20251008 0 25.87 25.99 25.84 25.98 3762600 25.899 up down incorrect
SCHC.US Schwab Strategic Trust 20251008 0 45.78 45.85 45.67 45.85 205378 44.2933 up down incorrect
SCHD.US Schwab U.S. Dividend Equity ETF 20251008 0 27.31 27.33 27.14 27.18 15899800 26.9048 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20251008 0 33.74 33.89 33.7 33.89 1411100 32.9747 up up correct
SCHF.US Schwab Strategic Trust 20251008 0 23.66 23.68 23.595 23.66 5754118 23.0018
SCHG.US Schwab Strategic Trust 20251008 0 32.24 32.53 32.231 32.52 7587772 32.4884 up up correct
SCHH.US Schwab U.S. REIT ETF 20251008 0 21.21 21.2899 21.15 21.19 8560489 20.9657 down down correct
SCHI.US Schwab 5 20251008 0 23.09 23.09 23.02 23.02 2322700 22.5488 down down correct
SCHJ.US Schwab 1 20251008 0 24.92 24.92 24.88 24.88 80900 24.4205 down down correct
SCHK.US Schwab 1000 ETF 20251008 0 32.35 32.48 32.29 32.48 1295692 32.3822 up up correct
SCHM.US Schwab U.S. Mid 20251008 0 29.92 30.05 29.75 30.01 754819 29.8775 up up correct
SCHO.US Schwab Short 20251008 0 24.36 24.37 24.35 24.35 2233171 23.9609 down down correct
SCHP.US Schwab U.S. TIPS ETF 20251008 0 26.94 26.94 26.9 26.93 2898319 26.5691 down down correct
SCHQ.US Schwab Long 20251008 0 32.37 32.37 32.22 32.24 237900 31.6483 down down correct
SCHR.US Schwab Strategic Trust 20251008 0 25.12 25.1288 25.08 25.09 2505459 24.6929 down down correct
SCHV.US Schwab Strategic Trust 20251008 0 29.17 29.23 29.045 29.17 1400309 29.0064
SCHX.US Schwab U.S. Large 20251008 0 26.53 26.66 26.5 26.66 9155100 26.58 up up correct
SCHY.US Schwab Strategic Trust 20251008 0 28.04 28.04 27.94 27.99 237900 27.6891 down down correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20251008 0 23.48 23.5 23.43 23.44 1154865 23.0474 down down correct
SCJ.US iShares MSCI Japan Small 20251008 0 90.98 91.06 90.8198 90.9012 6297 88.983 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20251008 0 17.52 17.63 17.325 17.52 1209444 17.52
SCRD.US SCRD 20251008 0 42.21 42.28 42.1295 42.1295 2131 41.2253 down down correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20251008 0 23.02 23.0924 22.9856 23.03 50241 22.217 up up correct
SDD.US ProShares UltraShort SmallCap600 20251008 0 13.24 13.24 13.0301 13.035 569 12.8325 down down correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20251008 0 27.71 27.74 27.67 27.74 3491 27.1318 up up correct
SDIV.US Global X SuperDividend ETF 20251008 0 23.49 23.5005 23.44 23.47 194916 22.578 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20251008 0 60.24 60.24 59.8901 59.94 20721 59.4032 down down correct
SDOW.US ProShares UltraPro Short Dow30 20251008 0 35.07 35.595 34.875 35.34 2793432 34.8485 up up correct
SDP.US ProShares UltraShort Utilities 20251008 0 11.35 11.41 11.25 11.25 4200 11.0319 down up incorrect
SDS.US ProShares UltraShort S&P500 20251008 0 14.32 14.3401 14.18 14.19 2409264 69.7318 down up incorrect
SDY.US SPDR S&P Dividend ETF 20251008 0 140.4 140.505 139.75 140.4 350444 139.3825
SEF.US ProShares Short Financials 20251008 0 31.6 31.6 31.3395 31.5392 2277 31.2015 down up incorrect
SEIX.US Virtus ETF Trust II 20251008 0 23.59 23.59 23.57 23.58 184200 22.876 down up incorrect
SFY.US Tidal ETF Trust 20251008 0 130.43 131.23 130.43 131.19 15500 130.5919 up down incorrect
SFYF.US SoFi Social 50 ETF 20251008 0 55.68 56.367 55.52 56.367 7200 56.2743 up up correct
SFYX.US Tidal ETF Trust 20251008 0 16.22 16.31 16.22 16.301 10600 16.1879 up up correct
SGDJ.US Sprott Funds Trust 20251008 0 77.29 78.22 76.5 78.22 55000 72.0905 up up correct
SGDM.US Sprott Gold Miners ETF 20251008 0 64.16 64.16 63.35 63.99 81053 63.3234 down up incorrect
SGOL.US Aberdeen Standard Gold ETF Trust 20251008 0 38.51 38.71 38.39 38.57 8786200 38.57 up down incorrect
SGOV.US iShares Trust 20251008 0 100.45 100.45 100.44 100.45 16811200 98.8976
SH.US ProShares Short S&P500 20251008 0 36.8 36.84 36.63 36.63 4051100 36.147 down down correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20251008 0 129.02 129.7542 128.74 129.7542 4138 128.9502 up up correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20251008 0 48.1 48.1299 48.06 48.08 169931 47.5466 down down correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20251008 0 46.2866 46.2866 46.2866 46.2866 0 45.6635
SHYG.US iShares Trust 20251008 0 43.06 43.08 42.99 43 842447 41.7751 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20251008 0 45.2 45.21 45.13 45.1393 35335 43.8798 down down correct
SIFI.US Harbor Scientific Alpha Income 20251008 0 44.39 44.39 44.39 44.39 14 42.9335
SIHY.US Harbor ETF Trust 20251008 0 46.07 46.137 45.96 45.96 21300 44.43 down down correct
SIJ.US ProShares UltraShort Industrials 20251008 0 11.3899 11.3899 11.3701 11.3701 563 11.2207 down down correct
SIL.US Global X Silver Miners ETF 20251008 0 72.77 73.98 72.17 73.95 1866882 73.1624 up up correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20251008 0 24.15 24.8501 23.96 24.84 10014440 24.3813 up up correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20251008 0 43.84 44.156 43.84 44.156 3400 44.0659 up up correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20251008 0 46.62 47.21 46.46 46.74 2382600 46.74 up up correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20251008 0 49.39 49.39 49.08 49.249 11000 48.8168 down down correct
SIXH.US 6 Meridian Hedged Equity 20251008 0 38.27 38.27 38.16 38.198 9200 37.894 down down correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20251008 0 36.725 36.808 36.655 36.808 8100 36.4315 up up correct
SIXS.US 6 Meridian Small Cap Equity ETF 20251008 0 49.155 49.205 49.11 49.205 1800 48.77 up up correct
SIZE.US iShares MSCI USA Size Factor ETF 20251008 0 161.65 162.1645 161.65 161.76 12827 161.0128 up up correct
SJB.US ProShares Trust 20251008 0 15.38 15.43 15.38 15.425 88505 15.2582 up up correct
SJNK.US SPDR Series Trust 20251008 0 25.46 25.47 25.41 25.42 3747416 24.7126 down down correct
SKF.US ProShares UltraShort Financials 20251008 0 26.99 26.99 26.53 26.9002 6998 26.5216 down down correct
SLV.US iShares Silver Trust 20251008 0 44.43 45.01 44.28 44.56 59455700 44.56 up up correct
SLX.US VanEck Vectors Steel ETF 20251008 0 74.99 75.9499 74.58 75.735 32599 74.5582 up down incorrect
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20251008 0 94.2 94.67 93.7041 94.63 98721 94.5093 up down incorrect
SLYV.US SPDR S&P 600 Small Cap Value ETF 20251008 0 88.81 89.125 88.26 89.01 157689 88.4509 up down incorrect
SMDD.US ProShares UltraPro Short MidCap400 20251008 0 13.27 13.27 12.87 12.87 4605 12.7162 down down correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20251008 0 4.42 4.49 4.41 4.43 31061 4.0786 up up correct
SMLF.US iShares MSCI USA Small 20251008 0 74.53 75.0765 74.1998 75.03 181207 74.7935 up down incorrect
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20251008 0 21.17 21.25 21.011 21.25 3400 20.9145 up down incorrect
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20251008 0 128.19 128.9361 128.19 128.9361 1305 127.9415 up down incorrect
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20251008 0 50.46 50.53 50.46 50.5043 57833 49.9089 up down incorrect
SMN.US ProShares Trust 20251008 0 13.5397 13.5397 13.5397 13.5397 16 13.3923
SMOG.US VanEck Vectors Low Carbon Energy ETF 20251008 0 130.13 130.5 130 130.5 1300 128.5075 up down incorrect
SNPE.US Xtrackers S&P 500 ESG ETF 20251008 0 60.46 60.7155 60.42 60.67 272796 60.4804 up up correct
SOXL.US Direxion Shares ETF Trust 20251008 0 38.87 42.94 38.68 42.78 77149800 42.78 up up correct
SOXS.US Direxion Shares ETF Trust 20251008 0 4.56 4.59 4.09 4.09 13474295 80.7181 down down correct
SOYB.US Teucrium Soybean 20251008 0 21.88 21.95 21.87 21.92 53100 21.92 up up correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20251008 0 25.87 25.88 25.82 25.83 1634619 25.4076 down down correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20251008 0 29.63 29.63 29.55 29.56 450100 28.9504 down down correct
SPCX.US Collaborative Investment Series Trust 20251008 0 25.11 25.285 25.11 25.285 400 21.7144 up up correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20251008 0 39.52 39.82 39.52 39.8 5000 39.6995 up up correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20251008 0 9.58 9.5882 9.53 9.54 12238350 9.4644 down down correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20251008 0 34.72 34.72 34.552 34.6081 10654 34.0678 down down correct
SPDW.US SPDR Portfolio Developed World ex 20251008 0 43.41 43.485 43.3403 43.45 2930533 42.6796 up up correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20251008 0 47.3 47.53 47.24 47.53 1090900 46.7496 up up correct
SPEU.US SPDR Portfolio Europe ETF 20251008 0 50.52 50.6 50.4 50.53 44700 49.9593 up up correct
SPFF.US Global X SuperIncome Preferred ETF 20251008 0 9.38 9.38 9.27 9.3243 54232 9.0528 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20251008 0 75.67 75.87 75.59 75.82 34700 74.9388 up up correct
SPGP.US Invesco S&P 500 GARP ETF 20251008 0 114.54 115.11 114.17 114.96 82500 114.7441 up up correct
SPHB.US Invesco S&P 500 High Beta ETF 20251008 0 111.89 113.47 111.7 113.39 142742 113.2078 up up correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20251008 0 49.3 49.33 48.88 48.92 622161 47.9402 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20251008 0 73.78 74.0556 73.58 73.86 981077 73.6394 up up correct
SPHY.US SPDR Series Trust 20251008 0 23.81 23.81 23.74 23.76 3392500 23.0678 down down correct
SPIB.US SPDR Series Trust 20251008 0 33.88 33.88 33.82 33.83 5004192 33.2206 down down correct
SPIP.US SPDR Series Trust 20251008 0 26.34 26.34 26.3 26.3 136800 26.0016 down down correct
SPLB.US SPDR Series Trust 20251008 0 23.16 23.165 23.04 23.06 3606989 22.5622 down down correct
SPLG.US SPDR Portfolio S&P 500 ETF 20251008 0 78.86 79.19 78.755 79.18 5219087 79.18 up up correct
SPLV.US Invesco Exchange 20251008 0 73.11 73.11 72.71 72.84 1410911 72.1739 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20251008 0 22.43 22.47 22.42 22.43 602400 22.0144
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20251008 0 57.38 57.7374 57.04 57.66 1163818 57.4467 up up correct
SPMO.US Invesco S&P 500 Momentum ETF 20251008 0 120.7 121.4338 120.5452 121.43 1371774 121.1344 up up correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20251008 0 14.61 15.14 14.5 15.09 6149000 15.09 up up correct
SPRE.US Tidal ETF Trust 20251008 0 19.43 19.481 19.31 19.39 58600 19.0686 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20251008 0 30.23 30.23 30.2 30.21 2609069 29.6703 down down correct
SPSK.US Tidal ETF Trust 20251008 0 18.52 18.55 18.48 18.49 117000 18.015 down down correct
SPSM.US SPDR Series Trust 20251008 0 46.31 46.505 46.02 46.48 1225362 46.2512 up up correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20251008 0 28.89 28.89 28.8401 28.86 1381775 28.4132 down down correct
SPTL.US SPDR Series Trust 20251008 0 27.01 27.02 26.885 26.91 4856603 26.4626 down down correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20251008 0 81.15 81.4602 81 81.46 480952 81.2186 up up correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20251008 0 29.28 29.28 29.26 29.27 527861 28.8048 down down correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20251008 0 50.47 50.839 50.47 50.839 1400 47.3343 up up correct
SPUS.US Tidal ETF Trust 20251008 0 49.9 50.3 49.9 50.29 413500 50.1681 up up correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20251008 0 181.84 183.37 181.38 183.36 9197 181.3899 up up correct
SPVM.US Invesco Exchange 20251008 0 65.56 65.56 65.135 65.213 2891 64.9142 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20251008 0 54.91 54.91 54.5 54.51 4896 54.1719 down down correct
SPXE.US ProShares S&P 500 ex 20251008 0 72.85 72.94 72.85 72.9077 1551 72.7076 up up correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20251008 0 215.435 218.23 214.6114 218.11 2729962 217.9427 up up correct
SPXN.US ProShares S&P 500 ex 20251008 0 72.83 72.9647 72.83 72.9647 266 72.7772 up up correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20251008 0 37.43 37.56 36.92 36.94 3175099 36.7364 down up incorrect
SPXT.US ProShares S&P 500 ex 20251008 0 101.25 101.25 100.601 100.89 6885 100.5034 down up incorrect
SPXU.US ProShares UltraPro Short S&P500 20251008 0 13.32 13.3699 13.13 13.15 6642620 51.5756 down up incorrect
SPXV.US ProShares S&P 500 ex 20251008 0 73.68 73.94 73.68 73.8927 1745 73.6927 up down incorrect
SPY.US SPDR S&P 500 ETF Trust 20251008 0 670.25 673.2056 669.42 673.11 60702238 671.1269 up down incorrect
SPYC.US Simplify US Equity PLUS Convexity ETF 20251008 0 42.57 43.31 42.57 43.283 14300 43.1825 up down incorrect
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20251008 0 43.885 43.9 43.585 43.63 1181655 43.0814 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20251008 0 104.975 105.64 104.96 105.62 1767194 105.4602 up up correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20251008 0 55.77 55.945 55.6 55.87 2591301 55.5628 up up correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20251008 0 55.22 55.44 55.16 55.415 77118 55.2839 up up correct
SQEW.US Two Roads Shared Trust 20251008 0 36.26 36.442 36.21 36.442 10700 35.7432 up up correct
SRLN.US SPDR Blackstone Senior Loan ETF 20251008 0 41.34 41.345 41.28 41.29 1754734 40.033 down down correct
SRS.US ProShares Trust 20251008 0 47.88 47.98 47.43 47.77 8596 47.3582 down down correct
SRTY.US ProShares Trust 20251008 0 11.31 11.51 11.0824 11.12 2866850 43.6827 down down correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20251008 0 31.48 31.67 31.39 31.585 66421 30.8964 up up correct
SSG.US ProShares UltraShort Semiconductors 20251008 0 8.81 8.91 8.49 8.54 27073 33.6179 down down correct
SSO.US ProShares Ultra S&P500 20251008 0 113.38 114.38 113.125 114.34 2768372 57.0577 up up correct
SSPY.US Syntax ETF Trust 20251008 0 87.03 87.03 87.03 87.03 400 85.8518
STIP.US iShares 0 20251008 0 103.31 103.31 103.2444 103.26 351293 102.1591 down down correct
STNC.US Stance Equity ESG Large Cap Core ETF 20251008 0 32.682 32.78 32.66 32.78 1800 32.4511 up up correct
STPZ.US PIMCO 1 20251008 0 54.15 54.15 54.1105 54.115 12163 53.5854 down down correct
SUB.US iShares Short 20251008 0 106.65 106.6999 106.57 106.64 367241 105.5213 down down correct
SUSA.US iShares MSCI USA ESG Select ETF 20251008 0 136.35 137.07 136.29 137.06 45000 136.7126 up up correct
SVOL.US Simplify Volatility Premium ETF 20251008 0 18 18.14 17.9 18.12 327000 16.6204 up up correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20251008 0 32.44 32.5 32.3531 32.4627 9725 32.2309 up up correct
SXQG.US 6 Meridian Quality Growth ETF 20251008 0 33.46 33.53 33.42 33.49 3300 33.49 up up correct
SZK.US ProShares UltraShort Consumer Goods 20251008 0 12.85 12.89 12.85 12.8629 1373 12.7603 up down incorrect
SZNE.US Pacer Funds Trust 20251008 0 34.57 34.66 34.57 34.6296 3888 34.3365 up down incorrect
TAAG.US Trend Aggregation Growth ETF 20251008 0 0.025 0.025 0.01 0.0168 270004 0.0168 down up incorrect
TAGG.US TagLikeMe Corp 20251008 0 43.22 43.236 43.12 43.17 129995 42.3825 down up incorrect
TAGS.US Teucrium Commodity Trust 20251008 0 23.37 23.39 23.35 23.39 5300 23.39 up down incorrect
TAN.US Invesco Exchange 20251008 0 46.31 46.395 45.95 46.14 400803 46.14 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20251008 0 50.15 50.19 50.05 50.1 37041 49.3005 down down correct
TBF.US ProShares Short 20+ Year Treasury 20251008 0 23.62 23.74 23.62 23.72 41996 23.5071 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20251008 0 33.47 33.81 33.43 33.75 288840 33.4509 up up correct
TBUX.US T. Rowe Price Exchange 20251008 0 49.94 49.94 49.88 49.9 75300 48.9632 down down correct
TBX.US ProShares Trust 20251008 0 27.9095 27.9095 27.9095 27.9095 473 27.6133
TCHP.US T. Rowe Price Exchange 20251008 0 49.33 49.59 49.33 49.55 68600 49.55 up down incorrect
TDSB.US Exchange Listed Funds Trust 20251008 0 23.77 23.8 23.76 23.765 4500 23.6381 down up incorrect
TDSC.US Exchange Listed Funds Trust 20251008 0 25.01 25.07 25.01 25.05 10600 24.9197 up down incorrect
TDTF.US FlexShares iBoxx 5 20251008 0 24.28 24.28 24.24 24.25 112726 23.9695 down up incorrect
TDTT.US FlexShares Trust 20251008 0 24.31 24.3104 24.29 24.29 184152 24.0206 down up incorrect
TDVG.US T. Rowe Price Exchange 20251008 0 44.23 44.28 44.135 44.19 35700 44.0729 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20251008 0 61.42 62.1888 61.42 62.142 7961 62.0671 up up correct
TECL.US Direxion Shares ETF Trust 20251008 0 129.71 135.74 129.71 135.52 839407 127.5595 up up correct
TECS.US Direxion Shares ETF Trust 20251008 0 18.52 18.53 17.66 17.66 3293815 17.4639 down down correct
TEQI.US T. Rowe Price Equity Income ETF 20251008 0 44.31 44.31 44.04 44.23 9300 43.9976 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20251008 0 45.52 45.6299 45.52 45.53 173304 44.871 up up correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20251008 0 50.46 50.47 50.46 50.47 1182000 49.6919 up up correct
TGRW.US T. Rowe Price Growth Stock ETF 20251008 0 46.025 46.217 46.025 46.217 2700 46.217 up up correct
THD.US iShares MSCI Thailand ETF 20251008 0 60.25 60.3599 60 60.29 120071 59.4896 up up correct
THNQ.US Robo Global Artificial Intelligence ETF 20251008 0 66.69 68.07 66.5403 67.85 27550 67.7128 up up correct
TINT.US ProShares Trust 20251008 0 32.834 32.834 32.834 32.834 200 32.7919
TINY.US ProShares Trust 20251008 0 52.76 52.76 51.576 51.908 1600 51.8515 down down correct
TIP.US iShares TIPS Bond ETF 20251008 0 111.37 111.38 111.21 111.25 2273300 110.226 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20251008 0 19.28 19.28 19.2512 19.261 93627 19.0559 down down correct
TIPZ.US PIMCO ETF Trust 20251008 0 53.76 53.76 53.6617 53.68 8423 53.061 down down correct
TIXT.US TELUS International (Cda) Inc 20251008 0 4.47 4.48 4.47 4.48 267001 4.48 up up correct
TLH.US iShares Trust 20251008 0 103.26 103.26 102.825 102.9 906199 101.0877 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20251008 0 89.6141 89.6141 89.6141 89.6141 347 88.3112
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20251008 0 63.66 63.76 63.66 63.75 1700 62.1169 up up correct
TMF.US Direxion Shares ETF Trust 20251008 0 40.84 40.85 40.21 40.33 4484500 39.8441 down up incorrect
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20251008 0 34.5 35.04 34.471 34.94 1024164 34.8302 up down incorrect
TNA.US Direxion Shares ETF Trust 20251008 0 47.01 47.95 46.17 47.79 9084791 47.7613 up down incorrect
TOK.US iShares MSCI Kokusai ETF 20251008 0 135.8 136.25 135.8 136.15 1989 135.1973 up up correct
TOLZ.US ProShares Trust 20251008 0 54.23 54.23 53.952 54.1045 6395 53.7401 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20251008 0 40.54 40.54 40.465 40.47 399307 39.5703 down down correct
TOTR.US T. Rowe Price Exchange 20251008 0 41.02 41.02 40.89 40.925 6100 40.0492 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20251008 0 39.29 39.291 39.06 39.221 11100 38.9353 down down correct
TPIF.US Timothy Plan International ETF 20251008 0 33.66 33.68 33.532 33.645 17000 33.3488 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20251008 0 28.09 29.09 27.5604 29 10312 28.9734 up down incorrect
TPSC.US Timothy Plan US Small Cap Core ETF 20251008 0 41.5 41.53 41.1 41.515 12500 41.3666 up down incorrect
TPYP.US Tortoise North American Pipeline Fund 20251008 0 36.09 36.2905 35.988 36.23 32246 35.8899 up down incorrect
TRND.US Pacer Trendpilot Fund of Funds ETF 20251008 0 33.88 33.955 33.88 33.955 700 33.1912 up down incorrect
TSPA.US T. Rowe Price US Equity Research ETF 20251008 0 42.18 42.37 42.1401 42.37 64829 42.1084 up down incorrect
TTT.US ProShares Trust 20251008 0 67.39 68.15 67.39 68.15 2010 63.1588 up down incorrect
TWM.US ProShares UltraShort Russell2000 20251008 0 33.02 33.4 32.5655 32.61 225051 32.2219 down down correct
TYD.US Direxion Daily 7 20251008 0 25.93 25.95 25.77 25.79 5700 25.5424 down down correct
TYO.US Direxion Daily 7 20251008 0 13.085 13.12 13.0732 13.12 5841 13.0726 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20251008 0 7.91 8.05 7.74 7.76 34499246 7.7217 down down correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20251008 0 27.08 27.57 27.08 27.5476 13451 27.4849 up up correct
UBR.US ProShares Ultra MSCI Brazil Capped 20251008 0 22.4364 22.45 22.4364 22.45 485 22.3357 up up correct
UBT.US ProShares Trust 20251008 0 17.46 17.51 17.3369 17.41 117932 17.2298 down down correct
UCC.US ProShares Trust 20251008 0 51.31 52.1986 51.31 52.1986 1571 52.0523 up up correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20251008 0 27.18 27.366 27.18 27.366 100 27.366 up up correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20251008 0 22.29 22.56 22.17 22.29 1553600 22.29
UCON.US First Trust Exchange 20251008 0 25.24 25.27 25.21 25.21 531352 24.7049 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20251008 0 18.62 18.625 18.5646 18.6 136141 18.0669 down down correct
UDOW.US ProShares Trust 20251008 0 109.26 109.85 107.63 108.41 6021122 54.0275 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20251008 0 55.33 55.51 55.33 55.51 2838 54.6528 up up correct
UGA.US United States Gasoline Fund LP 20251008 0 63.69 64.1 63.69 63.82 6000 63.82 up up correct
UGE.US ProShares Ultra Consumer Goods 20251008 0 17.05 17.05 16.8606 16.9264 32530 16.7982 down down correct
UGL.US ProShares Trust II 20251008 0 50.23 50.749 49.945 50.35 3062006 50.35 up up correct
UITB.US VictoryShares USAA Core Intermediate 20251008 0 47.68 47.68 47.585 47.59 234813 46.7876 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20251008 0 61.065 61.065 60.94 61.0417 4782 60.5843 down down correct
UJB.US ProShares Ultra High Yield 20251008 0 77.83 77.88 77.83 77.88 2000 77.5795 up up correct
ULE.US ProShares Trust II 20251008 0 12.93 12.99 12.86 12.93 38200 12.93
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20251008 0 40.61 40.61 40.6 40.61 52469 39.8948
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20251008 0 90.62 90.62 90.29 90.3604 780 89.7442 down up incorrect
UMDD.US ProShares UltraPro MidCap400 20251008 0 25.64 26.0333 25.64 26.0333 4299 25.9577 up down incorrect
UMI.US USCF Midstream Energy Income Fund 20251008 0 51.01 51.01 50.63 50.988 56800 48.7386 down up incorrect
UNG.US United States Natural Gas Fund LP 20251008 0 13.53 13.53 13.04 13.1 12162800 13.1 down up incorrect
UNL.US United States 12 Month Natural Gas Fund LP 20251008 0 8.07 8.07 7.99 7.99 41500 7.99 down up incorrect
UPRO.US ProShares UltraPro S&P500 20251008 0 113.39 114.8336 112.94 114.78 2993931 114.4533 up up correct
UPV.US ProShares Ultra FTSE Europe 20251008 0 84.67 84.89 84.67 84.89 400 83.9581 up up correct
UPW.US ProShares Ultra Utilities 20251008 0 98.4 98.9054 98.4 98.9054 13268 24.6284 up up correct
URA.US Global X Funds 20251008 0 51.75 52.17 50.385 51.02 3598850 48.6954 down down correct
URE.US ProShares Ultra Real Estate 20251008 0 61.7401 62.42 61.74 61.9469 6479 61.4061 up up correct
URNM.US North Shore Global Uranium Mining ETF 20251008 0 61.8 62.79 60.5 61.11 472000 59.108 down down correct
URTH.US iShares MSCI World ETF 20251008 0 183.05 183.58 182.85 183.52 729673 182.047 up up correct
URTY.US ProShares Trust 20251008 0 54.99 56.1496 54.1 55.95 1561558 55.7619 up up correct
USAI.US Pacer American Energy Independence ETF 20251008 0 39.3285 39.435 39.105 39.4299 10565 38.6353 up up correct
USCI.US United States Commodity Index Funds Trust 20251008 0 77.95 78.27 77.88 77.98 9600 77.98 up up correct
USD.US ProShares Ultra Semiconductors 20251008 0 102.14 107.53 102.14 107.36 874682 53.5995 up up correct
USDU.US WisdomTree Trust 20251008 0 26.64 26.7448 26.64 26.65 87026 25.6623 up up correct
USFR.US WisdomTree Trust 20251008 0 50.31 50.31 50.3 50.31 3002301 49.5273
USL.US United States 12 Month Oil Fund LP 20251008 0 35.5 35.545 35.5 35.545 1196 35.545 up up correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20251008 0 43.188 43.188 43.188 43.188 0 43.188
USO.US United States Oil Fund LP 20251008 0 73.52 74.13 73.2507 73.53 4321112 73.53 up up correct
USRT.US iShares Core U.S. REIT ETF 20251008 0 57.98 58.0698 57.64 57.82 359877 57.1259 down down correct
USSG.US DBX ETF Trust 20251008 0 61.95 62.07 61.81 62.01 17600 61.8103 up up correct
UST.US ProShares Ultra 7 20251008 0 44.2047 44.2047 44.0793 44.0793 402 43.5115 down down correct
USTB.US VictoryShares USAA Core Short 20251008 0 51.04 51.05 51.01 51.01 102980 50.043 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20251008 0 90.5855 90.85 90.28 90.7974 26952 90.0214 up up correct
UTES.US ETFis Series Trust I 20251008 0 85.92 86.61 85.51 86.51 248390 86.0723 up up correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20251008 0 49.57 49.665 48.44 49.53 111716 49.3612 down down correct
UUP.US Invesco DB US Dollar Index Trust 20251008 0 27.83 27.9 27.81 27.84 937431 26.9206 up up correct
UWM.US ProShares Ultra Russell2000 20251008 0 47.6 48.22 47.04 48.09 143859 47.9009 up up correct
UXI.US ProShares Ultra Industrials 20251008 0 47.2155 47.2155 47.2155 47.2155 158 47.1262
UYG.US ProShares Ultra Financials 20251008 0 99.29 99.29 97.17 97.7699 25389 88.3934 down down correct
UYM.US ProShares Ultra Basic Materials 20251008 0 24.32 24.5664 24.16 24.38 22908 24.2711 up up correct
VALQ.US American Century ETF Trust 20251008 0 64.4848 64.5998 64.4848 64.5998 1414 64.2896 up up correct
VAW.US Vanguard Materials Index Fund ETF Shares 20251008 0 205.53 206.385 204.8846 205.9767 25957 205.1676 up up correct
VB.US Vanguard Small 20251008 0 256.81 258.32 255.44 257.98 1004522 257.0681 up up correct
VBK.US Vanguard Small 20251008 0 303.02 305.69 302.19 305.57 125040 305.187 up up correct
VBND.US ETF Series Solutions 20251008 0 44.2387 44.4 44.2387 44.32 13476 43.5666 up up correct
VBR.US Vanguard Small 20251008 0 209.41 210.47 208.37 209.89 212622 208.8603 up up correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20251008 0 28.16 28.16 27.6 28.04 67308 24.9418 down down correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20251008 0 25.178 25.178 25.178 25.178 100 24.8669
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20251008 0 390.44 391.75 387.595 390.94 35803 390.209 up up correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20251008 0 213 213 211.735 212.09 90987 210.881 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20251008 0 126.5 126.5 124.9132 125.92 171219 124.8714 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20251008 0 60.77 60.89 60.68 60.84 10158000 59.8278 up up correct
VEGA.US AdvisorShares Trust 20251008 0 49 49.2 49 49.1143 1562 48.4644 up up correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20251008 0 39.56 39.56 39.21 39.33 8847 38.8385 down down correct
VEGN.US US Vegan Climate ETF 20251008 0 60.17 60.694 60.17 60.694 2300 60.4825 up up correct
VEU.US Vanguard FTSE All 20251008 0 72.38 72.55 72.31 72.54 1132565 71.2994 up up correct
VFH.US Vanguard Financials Index Fund ETF Shares 20251008 0 131.41 131.41 130.07 130.41 340441 129.7516 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20251008 0 80.94 81.055 80.715 80.96 2016069 80.2019 up up correct
VGT.US Vanguard World Fund 20251008 0 757.14 768.0879 757.14 768.02 468825 767.2414 up down incorrect
VHT.US Vanguard Health Care Index Fund ETF Shares 20251008 0 269.18 270.15 268.3331 269.31 129216 267.7515 up down incorrect
VIDI.US ETF Series Solutions 20251008 0 32.28 32.39 32.25 32.3 5607 31.6529 up down incorrect
VIG.US Vanguard Specialized Funds 20251008 0 217.49 218.1965 217.13 217.81 743038 216.9374 up down incorrect
VIOG.US Vanguard S&P Small 20251008 0 121.54 121.94 120.97 121.89 299800 121.5217 up down incorrect
VIOO.US Vanguard Admiral Funds 20251008 0 110.56 111 109.879 110.93 44869 109.4672 up down incorrect
VIOV.US Vanguard S&P Small 20251008 0 95.18 95.65 94.95 95.6049 40392 95.086 up up correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20251008 0 298.14 300.5 296.8052 300.22 29817 299.4072 up up correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20251008 0 204.83 205.42 204.7675 204.9431 5500 203.9877 up up correct
VNLA.US Janus Henderson Short Duration Income ETF 20251008 0 49.15 49.18 49.15 49.16 253982 48.2072 up up correct
VNQ.US Vanguard Specialized Funds 20251008 0 89.82 90.095 89.53 89.76 3325065 88.9489 down down correct
VNSE.US Natixis ETF Trust II 20251008 0 38.909 38.909 38.909 38.909 0 38.8287
VO.US Vanguard Mid 20251008 0 294.62 295.5222 293.31 295.37 510284 294.2125 up down incorrect
VOE.US Vanguard Mid 20251008 0 174.77 175.02 173.74 174.43 191980 173.5206 down up incorrect
VOO.US Vanguard S&P 500 ETF 20251008 0 616.215 618.9 615.4642 618.77 5035243 617.0238 up down incorrect
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20251008 0 437.23 440.08 437.23 440.08 221128 439.5025 up down incorrect
VOOV.US Vanguard Admiral Funds 20251008 0 201.1 201.632 200.4 201.37 115185 200.4436 up up correct
VOT.US Vanguard Mid 20251008 0 295.19 297.464 294.55 297.11 153366 296.6072 up up correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20251008 0 185.29 185.5 184.5 184.92 141529 184.3192 down down correct
VPC.US ETFis Series Trust I 20251008 0 18.82 18.85 18.65 18.65 21200 17.6792 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20251008 0 89.27 89.485 89.19 89.45 571438 87.0725 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20251008 0 196.82 197.11 195.365 196.94 159905 195.5038 up up correct
VRAI.US Virtus Real Asset Income ETF 20251008 0 24 24 23.752 23.888 3700 23.4887 down down correct
VRP.US Invesco Variable Rate Preferred ETF 20251008 0 24.81 24.81 24.76 24.77 362118 23.9664 down down correct
VSLU.US ETF Opportunities Trust 20251008 0 43.07 43.16 43.07 43.14 17400 42.9405 up up correct
VSS.US Vanguard FTSE All 20251008 0 143.4 143.6999 143.25 143.67 101026 140.3244 up up correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20251008 0 139 139.5 138.86 139.47 1640038 138.3627 up up correct
VTEB.US Vanguard Tax 20251008 0 50.09 50.13 50.07 50.1 5357386 49.3993 up up correct
VTI.US Vanguard Index Funds 20251008 0 330.51 331.87 329.83 331.81 3149299 330.8717 up up correct
VTV.US Vanguard Value Index Fund ETF Shares 20251008 0 187.47 187.67 186.45 187.07 2192397 186.1058 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20251008 0 483.03 487.09 482.83 487.09 753600 486.5925 up up correct
VUSE.US Vident Core U.S. Equity Fund 20251008 0 66.43 66.6099 66.43 66.6099 7646 66.5604 up up correct
VV.US Vanguard Large 20251008 0 309.88 311.17 309.51 311.15 207801 310.3015 up up correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20251008 0 54.84 55 54.72 54.99 7099910 53.9298 up up correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20251008 0 211.65 212.9615 210.72 212.75 311695 212.0945 up down incorrect
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20251008 0 141.3 141.53 140.71 141.25 1247969 140.3199 down up incorrect
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20251008 0 51.33 51.33 49.74 50.96 12700 50.9459 down up incorrect
WBIF.US Absolute Shares Trust 20251008 0 31.42 31.706 31.42 31.706 6500 31.706 up down incorrect
WBIG.US WBI BullBear Yield 3000 ETF 20251008 0 23.77 23.8259 23.71 23.8185 9488 23.7241 up down incorrect
WBIL.US WBI BullBear Quality 3000 ETF 20251008 0 34.9502 35.0946 34.9502 35.0946 8233 35.0777 up up correct
WBIY.US WBI Power Factor High Dividend ETF 20251008 0 31.1 31.14 30.97 31.03 9170 30.7473 down down correct
WDIV.US SPDR Index Shares Funds 20251008 0 72.86 72.86 72.31 72.5971 10835 71.8614 down down correct
WEAT.US Teucrium Wheat 20251008 0 4.1 4.11 4.08 4.1 152314 20.5
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20251008 0 32.19 33.43 32.19 33.34 136200 33.34 up up correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20251008 0 18.32 18.33 17.67 17.71 27200 17.5578 down down correct
WFH.US Direxion Work From Home ETF 20251008 0 72.2 73.23 72.06 73.22 3100 73.22 up up correct
WIP.US SPDR FTSE International Government Inflation 20251008 0 38.98 39.2525 38.93 39.0185 23346 38.3753 up down incorrect
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20251008 0 40.54 40.8224 40.54 40.7752 849 40.7586 up down incorrect
WTMF.US WisdomTree Managed Futures Strategy Fund 20251008 0 38.565 38.7289 38.39 38.565 7710 37.4209
WWJD.US Inspire International ESG ETF 20251008 0 35.55 35.61 35.45 35.57 31207 35.2893 up down incorrect
XAR.US SPDR S&P Aerospace & Defense ETF 20251008 0 246.51 249.6528 245.92 249.64 174696 249.52 up up correct
XBI.US SPDR S&P Biotech ETF 20251008 0 104.3 106.53 103.74 105.44 11849990 105.0923 up up correct
XCEM.US Columbia EM Core ex 20251008 0 36.98 37.275 36.97 37.25 53000 36.0119 up up correct
XCLR.US Global X S&P 500® Collar 95 20251008 0 30.12 30.169 30.12 30.138 400 26.7582 up up correct
XDIV.US Metaurus Equity Component Trust 20251008 0 27.1 27.269 27.1 27.231 4400 27.231 up up correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20251008 0 73.93 74.08 73 73.97 32439 73.6868 up up correct
XHB.US SPDR S&P Homebuilders ETF 20251008 0 107.48 107.83 105.94 107.8 2394929 107.6153 up up correct
XHE.US SPDR Series Trust 20251008 0 79.14 80.42 78.94 80.41 7000 80.3901 up up correct
XHS.US SPDR Series Trust 20251008 0 103.15 103.15 102.49 102.91 2000 102.7979 down down correct
XITK.US SPDR Series Trust 20251008 0 189.77 191.907 189.77 191.907 1000 191.907 up up correct
XLB.US Materials Select Sector SPDR Fund 20251008 0 89.85 90.24 89.49 89.9 12184214 44.7193 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20251008 0 115.98 116.12 115.4 115.58 4957900 115.207 down down correct
XLE.US The Select Sector SPDR Trust 20251008 0 89.49 89.49 88.295 88.97 20024220 44.109 down down correct
XLF.US Financial Select Sector SPDR Fund 20251008 0 53.93 53.95 53.34 53.51 26848700 53.3236 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20251008 0 57.92 58.21 57.88 58.2 1118800 58.1048 up up correct
XLI.US Industrial Select Sector SPDR Fund 20251008 0 154.64 155.82 153.955 155.59 9686222 155.0589 up up correct
XLK.US Technology Select Sector SPDR Fund 20251008 0 286.34 290.7 286.185 290.69 14038684 145.1249 up up correct
XLP.US Consumer Staples Select Sector SPDR Fund 20251008 0 78.12 78.13 77.66 77.79 9503000 77.1709 down down correct
XLRE.US The Real Estate Select Sector SPDR Fund 20251008 0 41.305 41.48 41.23 41.32 6809300 40.8732 up down incorrect
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20251008 0 60.19 60.38 60.181 60.38 71700 60.3015 up down incorrect
XLU.US The Select Sector SPDR Trust 20251008 0 90.82 90.93 90.125 90.8 19791128 45.0624 down up incorrect
XLV.US Health Care Select Sector SPDR Fund 20251008 0 144.595 144.965 144.02 144.51 8925752 143.8972 down down correct
XLY.US The Select Sector SPDR Trust 20251008 0 236.73 237.12 234.34 236.4 7910298 117.9662 down down correct
XME.US SPDR Series Trust 20251008 0 100.5 102.315 100.33 102.27 3285530 102.1446 up up correct
XMHQ.US Invesco S&P MidCap Quality ETF 20251008 0 104.85 105.56 104.32 105.53 190000 105.3355 up up correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20251008 0 63.17 63.21 62.96 63.17 35000 62.7416
XMMO.US Invesco S&P MidCap Momentum ETF 20251008 0 135.85 137.32 135.29 137.26 169000 137.0328 up up correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20251008 0 61.6 61.6 61.18 61.18 119500 60.9154 down down correct
XNTK.US SPDR NYSE Technology ETF 20251008 0 278.91 283.415 278.91 283.31 28724 283.1548 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20251008 0 133.83 134.05 131.79 133.92 2678129 132.9494 up up correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20251008 0 66.55 66.665 66.55 66.665 1076 66.665 up up correct
XPH.US SPDR Series Trust 20251008 0 48.52 48.6632 48.0774 48.43 33750 48.3326 down down correct
XPND.US First Trust Exchange 20251008 0 36.88 37.3 36.88 37.3 13900 37.2872 up up correct
XPP.US ProShares Ultra FTSE China 50 20251008 0 30.11 30.3244 30.05 30.3244 6151 30.1247 up up correct
XRLV.US Invesco S&P 500 ex 20251008 0 55.095 55.169 55.095 55.169 513 54.6763 up up correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20251008 0 17.81 17.82 17.78 17.805 13200 16.924 down down correct
XRT.US SPDR S&P Retail ETF 20251008 0 84.57 84.84 84.03 84.51 2596109 84.3429 down down correct
XSD.US SPDR Series Trust 20251008 0 330.47 339.37 330.47 339.15 49609 338.9365 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20251008 0 45.73 45.9492 45.685 45.8746 9512 45.5731 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20251008 0 73.05 73.46 72.64 73.38 166900 73.2718 up up correct
XSOE.US WisdomTree Emerging Markets ex 20251008 0 38.53 38.75 38.495 38.71 238550 38.4801 up up correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20251008 0 56.26 56.31 55.96 56.18 36100 55.9392 down down correct
XSW.US SPDR S&P Software & Services ETF 20251008 0 199.83 201.26 199.43 201.24 10200 201.24 up up correct
XTL.US SPDR Series Trust 20251008 0 151.07 152.66 149.97 152.05 10500 151.9463 up up correct
XTN.US SPDR S&P Transportation ETF 20251008 0 84.38 86.05 83.5 85.92 5700 85.7216 up up correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20251008 0 23.4 23.55 23.4 23.511 27500 23.0642 up down incorrect
XYLD.US Global X Funds 20251008 0 39.45 39.51 39.44 39.51 527300 37.7623 up down incorrect
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20251008 0 28.99 29.05 28.98 29.029 15700 26.2467 up down incorrect
YANG.US Direxion Shares ETF Trust 20251008 0 21.87 22.17 21.64 21.65 1952072 21.3996 down down correct
YCL.US ProShares Ultra Yen 20251008 0 20.38 20.45 20.26 20.31 134000 20.31 down down correct
YCS.US ProShares UltraShort Yen 20251008 0 47.39 47.61 47.23 47.5 75300 47.5 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20251008 0 53.35 53.89 52.56 53.8 1840816 53.6694 up up correct
YLD.US Principal Exchange 20251008 0 19.29 19.3 19.25 19.265 542839 18.6665 down down correct
YOLO.US AdvisorShares Trust 20251008 0 3.73 3.8 3.67 3.75 294500 3.75 up up correct
YXI.US ProShares Short FTSE China 50 20251008 0 9.7 9.7 9.6301 9.6301 5329 19.1187 down down correct
YYY.US Amplify ETF Trust 20251008 0 11.87 11.92 11.8099 11.91 374352 11.3145 up up correct
ZHDG.US ZEGA Buy and Hedge ETF 20251008 0 22.97 22.97 22.84 22.938 42100 22.3632 down down correct
ZIG.US ETF Series Solutions 20251008 0 37.5 37.585 37.218 37.585 2900 36.8891 up up correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20251008 0 67.73 67.815 67.22 67.36 216240 66.4598 down down correct
ZSL.US ProShares Trust II 20251008 0 14.17 14.2765 13.76 14.06 205837 140.6 down down correct
ZZZ.US TEST TICKER FOR UTP 20251008 0 31.56 31.64 31.56 31.6349 327 31.6117 up up correct

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