CollectAI

close-nyse_etfs

2025/10/15

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20251015 0 25.032 25.032 24.941 25.025 900 24.5311 down down correct
AAAU.US Goldman Sachs Physical Gold ETF 20251015 0 41.4 41.6 41.27 41.57 2513400 41.57 up up correct
ABEQ.US Absolute Core Strategy ETF 20251015 0 35.55 35.66 35.29 35.51 20600 35.2895 down down correct
ACES.US ALPS Clean Energy ETF 20251015 0 37.06 37.57 36.345 37.32 23987 37.2148 up up correct
ACTV.US Two Roads Shared Trust 20251015 0 33.51 33.7 33.42 33.674 3300 33.2487 up up correct
ACVF.US ETF Opportunities Trust 20251015 0 49.49 49.553 48.92 49.175 4000 49.106 down down correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20251015 0 17.97 18.025 17.94 17.94 4800 17.7919 down down correct
AFK.US VanEck Vectors Africa Index ETF 20251015 0 24.48 24.8267 24.48 24.65 16264 24.3969 up up correct
AFLG.US First Trust Active Factor Large Cap ETF 20251015 0 38.81 38.91 38.365 38.64 40900 38.4654 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20251015 0 34.17 34.17 33.749 33.839 9700 33.6895 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20251015 0 32.42 32.42 32.11 32.24 64700 32.181 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20251015 0 100.82 100.93 100.6503 100.74 6297053 99.1204 down down correct
AGGY.US WisdomTree Trust 20251015 0 44.58 44.66 44.51 44.535 55448 43.73 down down correct
AGOX.US Adaptive Growth Opportunities ETF 20251015 0 31.24 31.51 30.82 31.051 49100 30.0743 down down correct
AGQ.US ProShares Trust II 20251015 0 91.13 95.23 90.12 95.04 4280000 95.04 up up correct
AGZ.US iShares Agency Bond ETF 20251015 0 110.6 110.6899 110.5201 110.5641 9526 108.9045 down down correct
AHYB.US American Century ETF Trust 20251015 0 46.73 46.76 46.675 46.675 6500 45.5067 down down correct
AIEQ.US AI Powered Equity ETF 20251015 0 45.04 45.04 44.729 44.7668 2624 44.577 down down correct
ALTL.US Pacer Funds Trust 20251015 0 43.37 43.57 42.78 43.36 18092 43.0107 down down correct
AMAX.US Starboard Investment Trust 20251015 0 8.38 8.43 8.33 8.37 47200 8.0029 down down correct
AMLP.US ALPS ETF Trust 20251015 0 45.49 46.0839 45.4358 45.86 2005173 44.0061 up up correct
AMOM.US QRAFT AI 20251015 0 49.13 49.38 49.13 49.28 7400 49.28 up up correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20251015 0 18.05 18.0881 18.05 18.0881 192 17.5332 up up correct
AMZA.US InfraCap MLP ETF 20251015 0 38.74 39.3116 38.74 39.03 34841 37.8495 up up correct
ANEW.US ProShares Trust 20251015 0 51.644 51.644 51.581 51.581 600 51.4795 down down correct
AOA.US iShares Trust 20251015 0 88.03 88.53 87.535 88.06 84718 87.2274 up down incorrect
AOK.US iShares Core Conservative Allocation ETF 20251015 0 40.33 40.3688 40.16 40.27 80285 39.635 down up incorrect
AOM.US iShares Core Moderate Allocation ETF 20251015 0 47.62 47.6599 47.34 47.44 72330 46.9158 down up incorrect
AOR.US iShares Trust 20251015 0 64.51 64.59 64 64.35 189451 63.6948 down up incorrect
ARB.US AltShares Trust 20251015 0 29 29 28.929 28.97 5100 28.8449 down up incorrect
ARGT.US Global X Funds 20251015 0 73.21 75.1 72.26 72.6 1093054 72.0491 down up incorrect
ARKF.US ARK ETF Trust 20251015 0 56.23 56.79 55.19 55.75 471900 55.7013 down up incorrect
ARKK.US ARK ETF Trust 20251015 0 88.71 90.1 86.94 89.3 9640599 89.3 up up correct
ARKW.US ARK Next Generation Internet ETF 20251015 0 174.74 176.4 171.625 174.38 174291 171.725 down down correct
ASEA.US Global X Funds 20251015 0 17.16 17.22 17.071 17.1301 25821 16.7917 down up incorrect
ASHR.US DBX ETF Trust 20251015 0 32.52 32.59 32.395 32.53 7177021 31.7821 up down incorrect
ASHS.US Xtrackers Harvest CSI 500 China 20251015 0 36.86 36.86 36.75 36.81 2800 36.81 down up incorrect
ATFV.US Alger 35 ETF 20251015 0 35.71 35.76 34.87 35.1 41900 35.0256 down up incorrect
AUSF.US Global X Funds 20251015 0 45.98 46.18 45.51 45.8 74874 45.0936 down up incorrect
AVDE.US American Century ETF Trust 20251015 0 79.06 79.271 78.59 79.07 845000 78.1664 up down incorrect
AVDV.US American Century ETF Trust 20251015 0 89.12 89.465 88.75 89.28 470100 87.9272 up up correct
AVEM.US American Century ETF Trust 20251015 0 75.67 75.905 75.27 75.8 993400 74.646 up up correct
AVES.US Avantis® Emerging Markets Value ETF 20251015 0 57.2 57.42 57.02 57.34 30100 56.2549 up up correct
AVIG.US Avantis Core Fixed Income ETF 20251015 0 42.28 42.32 42.21 42.25 146300 41.4919 down down correct
AVIV.US Avantis International Large Cap 20251015 0 67.51 67.665 67.176 67.4893 36625 66.5217 down down correct
AVLV.US American Century ETF Trust 20251015 0 72.18 72.429 71.305 71.92 294600 71.6535 down down correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20251015 0 45.93 45.93 45.875 45.875 7300 45.2033 down down correct
AVRE.US AVRE 20251015 0 43.99 44.462 43.99 44.426 27200 43.8705 up up correct
AVSF.US American Century ETF Trust 20251015 0 47.245 47.28 47.22 47.235 36800 46.3878 down down correct
AVUS.US American Century ETF Trust 20251015 0 108.91 109.2 107.48 108.36 188800 108.0458 down down correct
AVUV.US American Century ETF Trust 20251015 0 99.67 100.465 98.34 99.19 860100 98.8302 down down correct
AWAY.US ETFMG Travel Tech ETF 20251015 0 21.66 21.71 21.45 21.49 3500 21.49 down down correct
BAB.US Invesco Exchange 20251015 0 27.51 27.5852 27.36 27.43 58934 26.9809 down down correct
BAR.US GraniteShares Gold Trust 20251015 0 41.35 41.53 41.2 41.51 524800 41.51 up up correct
BATT.US Amplify ETF Trust 20251015 0 13.39 13.49 13.2309 13.33 83585 13.0887 down down correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20251015 0 29.7 30.66 29.7 30.6536 22616 30.1449 up up correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20251015 0 105.37 105.71 104.03 104.712 2419 104.2433 down down correct
BBP.US ETFis Series Trust I 20251015 0 71.66 72.966 71.66 72.819 4900 72.819 up up correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20251015 0 76.81 77.22 76.31 76.4635 2440 76.1546 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20251015 0 34.84 34.95 34.75 34.95 55716 29.8473 up up correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20251015 0 21.76 21.795 21.674 21.76 260400 18.699
BCIM.US abrdn ETFs 20251015 0 21.98 22.08 21.85 21.97 35927 21.1719 down down correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20251015 0 23.56 23.5919 23.55 23.5919 1236 22.8596 up up correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20251015 0 16.5 16.5 16.31 16.3907 2811 16.0751 down down correct
BDRY.US ETF Managers Group Commodity Trust I 20251015 0 8.29 8.53 8.25 8.52 46031 8.52 up up correct
BEDZ.US AdvisorShares Hotel ETF 20251015 0 32.91 32.91 32.812 32.812 600 32.0849 down up incorrect
BERZ.US MicroSectors™ Solactive FANG & Innovation 20251015 0 3.22 3.35 3.105 3.17 58745 63.4 down up incorrect
BETZ.US Roundhill Sports Betting & iGaming ETF 20251015 0 22.871 22.95 22.78 22.851 6300 21.8567 down up incorrect
BFOR.US Barron's 400 ETF 20251015 0 81.18 81.18 80.6832 80.7306 3383 80.253 down up incorrect
BIBL.US Northern Lights Fund Trust IV 20251015 0 44.61 44.79 44.22 44.71 33564 44.6149 up down incorrect
BIGY.US ETF Series Solutions 20251015 0 51.94 52.43 51.901 52.011 5900 49.4515 up down incorrect
BIL.US SPDR Bloomberg Barclays 1 20251015 0 91.6 91.6 91.59 91.59 11747900 90.1337 down down correct
BILS.US SPDR Series Trust 20251015 0 99.35 99.35 99.34 99.35 332700 97.8184
BITO.US ProShares Bitcoin Strategy ETF 20251015 0 18.38 18.52 18.15 18.35 23886600 15.5539 down down correct
BITQ.US Exchange Traded Concepts Trust 20251015 0 30.68 31.45 29.72 30.43 227800 30.43 down down correct
BIV.US Vanguard Intermediate 20251015 0 78.55 78.62 78.42 78.48 1413907 77.1524 down up incorrect
BIZD.US VanEck Vectors BDC Income ETF 20251015 0 14.31 14.37 14.095 14.21 4291052 13.8166 down up incorrect
BKAG.US BNY Mellon Core Bond ETF 20251015 0 42.76 42.85 42.755 42.78 158800 42.0605 up down incorrect
BKEM.US BNY Mellon ETF Trust 20251015 0 73 73.438 73 73.325 4700 73.1321 up down incorrect
BKF.US iShares MSCI BRIC ETF 20251015 0 44.53 44.73 44.42 44.5655 4603 44.0754 up down incorrect
BKHY.US BNY Mellon High Yield Beta ETF 20251015 0 48.447 48.47 48.345 48.416 13000 47.011 down up incorrect
BKIE.US BNY Mellon International Equity ETF 20251015 0 89.49 89.68 88.9 89.44 28000 88.4497 down up incorrect
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20251015 0 128.19 128.75 126.8 127.75 106108 127.3728 down up incorrect
BKLN.US Invesco Exchange 20251015 0 20.83 20.88 20.83 20.86 11559080 20.316 up down incorrect
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20251015 0 109.36 109.36 107.96 108.5751 9447 108.1227 down down correct
BKSE.US BNY Mellon ETF Trust 20251015 0 112.5 112.5 111.995 111.995 900 111.5632 down down correct
BKUI.US BNY Mellon ETF Trust 20251015 0 49.88 49.89 49.87 49.87 30000 48.9962 down down correct
BLES.US Northern Lights Fund Trust IV 20251015 0 42.44 42.67 42.43 42.439 6275 42.224 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20251015 0 74.37 74.81 71.99 73.52 455098 73.0085 down down correct
BLV.US Vanguard Long 20251015 0 71.86 72.085 71.485 71.62 846050 70.2646 down down correct
BMED.US BlackRock Future Health ETF 20251015 0 27.84 27.84 27.76 27.76 900 27.76 down down correct
BNDC.US FlexShares Core Select Bond Fund 20251015 0 22.64 22.65 22.572 22.597 1923 22.1955 down down correct
BNDD.US BNDD 20251015 0 100.612 100.612 100.612 100.612 300 99.1129
BNKD.US MicroSectors U.S. Big Banks Index 20251015 0 13.95 14.105 13.95 14.105 40 70.525 up up correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20251015 0 26.63 27.16 26.3 26.59 72700 26.59 down down correct
BNO.US United States Brent Oil Fund LP 20251015 0 28.54 28.589 28.105 28.25 419101 28.25 down down correct
BOAT.US SonicShares Global Shipping ETF 20251015 0 29.88 30.08 29.74 30.012 111900 29.229 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20251015 0 25.47 25.58 25 25.37 8304900 25.37 down down correct
BOND.US PIMCO Active Bond Exchange 20251015 0 93.825 93.97 93.71 93.79 377165 91.8004 down down correct
BOUT.US Innovator ETFs Trust 20251015 0 39.21 39.21 38.87 38.8999 509 38.7683 down down correct
BRF.US VanEck Vectors ETF Trust 20251015 0 15.46 15.485 15.4505 15.4505 1288 14.6144 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20251015 0 65.25 66.68 65.24 65.78 35834 64.8375 up up correct
BSV.US Vanguard Short 20251015 0 79.04 79.0699 78.9813 79.03 1880763 77.7491 down down correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20251015 0 15.48 15.53 15.36 15.36 165476 14.9828 down down correct
BUL.US Pacer US Cash Cows Growth ETF 20251015 0 53.15 53.17 52.495 52.62 4900 52.5344 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20251015 0 273.08 281.73 263.11 276.93 1962000 27.693 up up correct
BUZZ.US VanEck Vectors ETF Trust 20251015 0 38.97 39.31 38.19 38.87 116000 38.87 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20251015 0 22.82 22.905 22.79 22.86 458002 22.6454 up down incorrect
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20251015 0 27.4 27.4912 27.35 27.43 41866 27.2046 up down incorrect
BYLD.US iShares Yield Optimized Bond ETF 20251015 0 22.95 22.97 22.9001 22.94 27472 22.4394 down up incorrect
BZQ.US ProShares Trust 20251015 0 10.02 10.07 9.87 9.9869 66503 19.6029 down up incorrect
CANE.US Teucrium Sugar 20251015 0 9.95 9.99 9.91 9.96 89200 9.96 up down incorrect
CAPE.US Barclays ETN+ Shiller Capet ETN 20251015 0 32.1 32.33 32.07 32.1906 11212 32.0436 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20251015 0 22.3001 22.365 22.3001 22.365 803 22.2173 up up correct
CBSE.US Listed Funds Trust 20251015 0 43.47 43.47 42.47 43.039 5300 42.8921 down down correct
CCOR.US Core Alternative ETF 20251015 0 26.3984 26.41 26.2745 26.293 3291 26.2331 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20251015 0 39.98 40.42 39.83 40.19 1685400 40.19 up up correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20251015 0 19.02 19.402 19.02 19.402 1000 18.5105 up up correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20251015 0 18.87 18.87 18.82 18.8655 1962 18.411 down down correct
CGW.US Invesco Exchange 20251015 0 64.19 64.55 64.02 64.54 39500 63.5331 up up correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20251015 0 20.06 20.1301 19.91 20.04 231670 19.8922 down down correct
CHGX.US ETF Series Solutions 20251015 0 27.915 27.915 27.7479 27.7479 4245 27.4785 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20251015 0 23.08 23.26 22.99 23.1 83100 22.8973 up up correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20251015 0 186.8 187.6 185.28 186.512 15882 23.1081 down down correct
CMBS.US iShares Trust 20251015 0 49.13 49.3299 49.13 49.22 22683 48.4946 up up correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20251015 0 53.33 53.376 53.11 53.3 15396 47.158 down down correct
CMF.US iShares Trust 20251015 0 57.25 57.345 57.25 57.34 337608 56.6492 up up correct
CNBS.US Amplify ETF Trust 20251015 0 31.41 34.45 30.44 32.461 5800 32.461 up up correct
CNRG.US SPDR Kensho Clean Power ETF 20251015 0 101.09 102.05 98.88 101.29 24700 100.5259 up up correct
CNXT.US VanEck Vectors ChinaAMC SME 20251015 0 40.7 40.7 40.3 40.435 62402 40.3615 down down correct
COM.US Direxion Shares ETF Trust 20251015 0 29.15 29.24 29.1 29.2383 29162 29.124 up up correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20251015 0 22 22.03 21.9348 21.98 21196 20.2041 down down correct
COPX.US Global X Copper Miners ETF 20251015 0 63.51 63.86 62.64 63.48 1346548 62.0256 down down correct
CORN.US Teucrium Commodity Trust 20251015 0 17.26 17.45 17.23 17.42 30800 17.42 up up correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20251015 0 99.16 99.2851 98.9865 99.11 49999 97.1768 down down correct
CPER.US United States Copper Index Fund LP 20251015 0 31.06 31.08 30.56 30.74 618000 30.74 down down correct
CQQQ.US Invesco China Technology ETF 20251015 0 55.91 56.01 55.18 55.55 1845800 54.3499 down down correct
CRAK.US VanEck Vectors ETF Trust 20251015 0 36.36 36.67 35.9835 36.2327 2502 35.516 down down correct
CRBN.US iShares Trust 20251015 0 227.64 228.335 226.5949 227.19 17330 223.8771 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20251015 0 22.98 22.98 22.05 22.28 49400 22.1364 down down correct
CSD.US Invesco S&P Spin 20251015 0 95.74 95.74 95.5834 95.5834 2837 95.434 down down correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20251015 0 38.54 39.05 37.61 38.27 12100 37.5938 down down correct
CURE.US Direxion Shares ETF Trust 20251015 0 87.88 90.3382 86.92 88.97 132131 88.7412 up up correct
CUT.US Invesco MSCI Global Timber ETF 20251015 0 28.495 28.495 28.395 28.395 1659 27.6995 down down correct
CVY.US Invesco Zacks Multi 20251015 0 26.32 26.4719 26.17 26.2308 3378 25.9589 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20251015 0 93.85 94.34 92.68 93.42 338601 92.7516 down up incorrect
CWEB.US Direxion Shares ETF Trust 20251015 0 51.14 51.654 49.97 50.73 311536 49.386 down up incorrect
CWI.US SPDR MSCI ACWI ex 20251015 0 35.16 35.3 34.99 35.2075 119447 34.5823 up down incorrect
CWS.US AdvisorShares Focused Equity ETF 20251015 0 68.07 68.61 67.65 67.9864 8057 67.7817 down up incorrect
CZA.US Invesco Zacks Mid 20251015 0 108.81 108.81 108.69 108.7457 2083 107.0853 down down correct
DAT.US ProShares Big Data Refiners ETF 20251015 0 47.91 47.91 47.47 47.47 1400 47.47 down down correct
DBA.US Invesco DB Multi 20251015 0 26.74 26.7771 26.54 26.58 153818 25.6548 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20251015 0 40.08 40.105 39.9 39.9895 11176 39.2264 down down correct
DBB.US Invesco DB Multi 20251015 0 20.83 20.97 20.74 20.86 78018 20.3072 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20251015 0 22.21 22.23 22.1001 22.18 164516 21.4578 down down correct
DBE.US Invesco DB Energy Fund 20251015 0 18.15 18.15 18.0201 18.0934 6122 17.4132 down down correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20251015 0 47.27 47.34 46.92 47.17 621701 45.959 down up incorrect
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20251015 0 31.2 31.27 31.17 31.19 2600 30.7754 down up incorrect
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20251015 0 46.85 46.85 46.4212 46.65 24175 45.9136 down up incorrect
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20251015 0 53.94 53.96 53.51 53.73 5263 53.0015 down up incorrect
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20251015 0 88.42 88.42 87.91 88.03 1400 88.0092 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20251015 0 28.22 28.35 27.98 28.2 240300 27.0751 down down correct
DBO.US Invesco DB Oil Fund 20251015 0 12.71 12.75 12.54 12.6 837134 12.1668 down down correct
DBP.US Invesco DB Precious Metals Fund 20251015 0 96.81 97.4066 96.62 97.4066 9681 95.0788 up up correct
DDM.US ProShares Ultra Dow30 20251015 0 107.38 108.365 105.36 106.4 1108614 53.0724 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20251015 0 21.571 21.579 21.55 21.565 12500 21.209 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20251015 0 34.2687 34.2687 34.2687 34.2687 68 33.9924
DEEP.US Roundhill Acquirers Deep Value ETF 20251015 0 35.52 35.52 35.44 35.45 1048 35.1333 down down correct
DEM.US WisdomTree Trust 20251015 0 45.39 45.4526 45.14 45.39 254301 44.9234
DES.US WisdomTree U.S. SmallCap Dividend Fund 20251015 0 33.65 33.7966 33.3 33.5 107539 33.1774 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20251015 0 57.96 58.0662 57.53 57.6948 2204 57.433 down down correct
DEW.US WisdomTree Global High Dividend Fund 20251015 0 59.838 59.838 59.3407 59.7 3972 59.1735 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20251015 0 38.59 38.77 38.11 38.46 1924000 38.3718 down down correct
DFAE.US Dimensional ETF Trust 20251015 0 31.87 31.97 31.67 31.87 612200 31.666
DFAI.US Dimensional International Core Equity Market ETF 20251015 0 36.43 36.5702 36.26 36.5 940486 36.2575 up up correct
DFAS.US Dimensional U.S. Small Cap ETF 20251015 0 69.02 69.355 68.11 68.7 448300 68.5062 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20251015 0 58.15 58.392 57.315 57.64 227900 57.4102 down up incorrect
DFAU.US Dimensional US Core Equity Market ETF 20251015 0 45.85 46.0338 45.265 45.66 644134 45.543 down up incorrect
DFCF.US Dimensional ETF Trust 20251015 0 43.14 43.2 43.056 43.11 958900 42.3577 down up incorrect
DFE.US WisdomTree Europe SmallCap Dividend Fund 20251015 0 69.3415 69.3415 68.96 69.3178 3543 68.4564 down up incorrect
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20251015 0 70.91 71.9757 64.6 66.59 383098 60.4181 down up incorrect
DFIP.US Dimensional ETF Trust 20251015 0 42.51 42.53 42.382 42.44 43300 41.8253 down up incorrect
DFIV.US DFIV 20251015 0 45.85 45.97 45.6 45.86 1081400 45.516 up down incorrect
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20251015 0 92.16 92.32 92.1283 92.2562 2381 90.9558 up up correct
DFNM.US Dimensional ETF Trust 20251015 0 48.19 48.22 48.15 48.18 130200 47.5976 down down correct
DFSD.US Dimensional ETF Trust 20251015 0 48.41 48.45 48.381 48.42 524600 47.6414 up up correct
DFUS.US Dimensional U.S. Equity ETF 20251015 0 72.63 72.98 71.75 72.4 537200 72.2465 down down correct
DGP.US DB Gold Double Long ETN 20251015 0 154.72 155.835 153.6313 155.4205 20725 155.4205 up down incorrect
DGRO.US iShares Core Dividend Growth ETF 20251015 0 68.34 68.74 67.7 68.16 3112261 67.7273 down up incorrect
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20251015 0 56.5 56.8 56.46 56.74 192344 56.1704 up down incorrect
DGT.US SPDR Series Trust 20251015 0 162.81 163.71 162.065 162.9 10769 160.5248 up up correct
DGZ.US DB Gold Short ETN 20251015 0 5.73 5.83 5.41 5.7096 23763 5.7096 down down correct
DHS.US WisdomTree U.S. High Dividend Fund 20251015 0 100.7 101.128 99.9413 100.45 17915 99.1552 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20251015 0 464.67 466.94 460.25 462.71 6187089 460.2306 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20251015 0 18.47 18.49 18.44 18.46 80776 18.0848 down down correct
DIG.US ProShares Ultra Oil & Gas 20251015 0 34.36 34.7 33.43 33.93 25039 33.7143 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20251015 0 76.64 76.86 76.44 76.5932 18090 76.1925 down down correct
DIV.US Global X SuperDividend U.S. ETF 20251015 0 17.12 17.27 17.08 17.19 926082 16.701 up up correct
DIVO.US Amplify ETF Trust 20251015 0 44.36 44.63 44.095 44.26 544200 43.5235 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20251015 0 31.44 31.55 31.4 31.47 2200 31.046 up up correct
DIVZ.US Listed Funds Trust 20251015 0 36.428 36.429 36.088 36.19 76600 35.7772 down down correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20251015 0 54.88 55.32 54.7104 54.87 12812 54.5009 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20251015 0 35.85 35.9 35.77 35.86 15900 35.86 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20251015 0 86.89 87.42 86.31 86.77 159218 86.145 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20251015 0 78.5 78.6685 78.12 78.36 22390 77.5608 down down correct
DMCY.US The Advisors Inner Circle Fund III 20251015 0 30.183 30.183 30.06 30.155 500 29.6643 down down correct
DNL.US WisdomTree Global ex 20251015 0 40.84 40.95 40.7 40.8797 20868 40.6495 up down incorrect
DOG.US ProShares Short Dow30 20251015 0 24.34 24.5701 24.23 24.44 3058671 24.1719 up down incorrect
DOL.US WisdomTree International LargeCap Dividend Fund 20251015 0 62.27 62.41 62.06 62.2772 13734 61.9186 up down incorrect
DON.US WisdomTree U.S. MidCap Dividend Fund 20251015 0 51.87 51.98 51.15 51.46 157800 51.0065 down up incorrect
DOO.US WisdomTree International Dividend ex 20251015 0 68.35 68.45 66.06 67.12 403700 66.9726 down down correct
DPST.US Direxion Shares ETF Trust 20251015 0 101.05 101.05 90.95 92.45 1563222 91.9386 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20251015 0 9.2 9.46 9.02 9.33 3249700 9.2985 up up correct
DRN.US Direxion Shares ETF Trust 20251015 0 9.28 9.67 9.25 9.58 1051008 9.5234 up up correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20251015 0 24.99 25.0548 23.93 24.17 374120 24.0825 down down correct
DSCF.US Discipline Fund ETF 20251015 0 24.23 24.23 24.1614 24.1614 667 23.8624 down down correct
DSI.US iShares MSCI KLD 400 Social ETF 20251015 0 126.25 126.599 124.71 125.69 95904 125.3391 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20251015 0 57.77 57.92 57.1 57.29 62917 57.1054 down down correct
DSTX.US ETF Series Solutions 20251015 0 30.44 30.44 30.32 30.357 900 29.9154 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20251015 0 83.96 84.345 83.15 83.79 23018 83.1709 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20251015 0 51.95 51.95 51.14 51.555 4282 51.5358 down down correct
DTH.US WisdomTree International High Dividend Fund 20251015 0 48.6 48.679 48.37 48.62 54524 48.2193 up up correct
DUG.US ProShares UltraShort Oil & Gas 20251015 0 34.96 36.2 34.83 35.655 23672 35.3119 up up correct
DUSL.US Direxion Shares ETF Trust 20251015 0 74.85 75.5 71.9501 72.7899 10819 65.3946 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20251015 0 9.93 10.018 9.36 9.46 2773797 93.7019 down down correct
DVYE.US iShares Inc. 20251015 0 29.42 29.5498 29.33 29.44 74439 29.0433 up up correct
DWM.US WisdomTree International Equity Fund 20251015 0 66.05 66.1 65.71 66.05 11448 65.6078
DWMF.US WisdomTree International Multifactor Fund 20251015 0 31.65 31.7909 31.65 31.7909 379 31.6112 up up correct
DWX.US SPDR S&P International Dividend ETF 20251015 0 42.53 42.6195 42.456 42.5751 7252 41.9342 up up correct
DXD.US ProShares Trust 20251015 0 21.99 22.4 21.77 22.16 1517723 21.9184 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20251015 0 131.26 131.67 130.44 131.02 565700 130.6692 down down correct
DYLD.US Two Roads Shared Trust 20251015 0 22.82 22.82 22.76 22.77 12600 22.3244 down down correct
DYNF.US BlackRock ETF Trust 20251015 0 59.18 59.45 58.5 59.02 2417200 58.8876 down down correct
DZZ.US DB Gold Double Short ETN 20251015 0 1.49 1.5 1.49 1.5 4200 1.5 up up correct
EAGG.US iShares Trust 20251015 0 48.3 48.355 48.225 48.23 406415 47.4486 down down correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20251015 0 29.165 29.2 29.134 29.134 2300 29.134 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20251015 0 35.06 35.14 34.941 35.0719 4653 34.1713 up up correct
EATZ.US AdvisorShares Restaurant ETF 20251015 0 27.746 27.746 27.746 27.746 100 27.6125
EBLU.US Ecofin Global Water ESG Fund 20251015 0 53.459 53.56 53.0043 53.2184 12096 51.9316 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20251015 0 21.27 21.32 21.26 21.29 220708 20.7932 up up correct
ECLN.US First Trust EIP Carbon Impact ETF 20251015 0 33.995 34.0737 33.995 34.0737 912 33.8762 up up correct
ECNS.US iShares Trust 20251015 0 37.33 37.53 37.07 37.34 24400 35.7729 up up correct
ECON.US Columbia Emerging Markets Consumer ETF 20251015 0 26.98 27.06 26.93 27 1900 26.5122 up up correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20251015 0 51.5 52.019 50.6466 51.58 63820 51.484 up up correct
EDIV.US SPDR Index Shares Funds 20251015 0 38.53 38.76 38.255 38.44 45962 38.1918 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20251015 0 23.08 23.08 22.95 23.08 2204 22.886
EDOW.US First Trust Dow 30 Equal Weight ETF 20251015 0 39.87 40.0856 39.6588 39.7105 6580 39.5488 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20251015 0 69.85 70.23 69.27 69.47 1153041 68.62 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20251015 0 38.67 39.4 38.22 38.65 46700 38.4441 down down correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20251015 0 26.49 26.6099 26.42 26.5118 16386 26.4174 up up correct
EEM.US iShares MSCI Emerging Markets ETF 20251015 0 53.85 54.04 53.505 53.84 31145699 53.0804 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20251015 0 17.75 17.77 17.72 17.75 8100 17.6467
EEMS.US iShares MSCI Emerging Markets Small 20251015 0 67.86 68.06 67.76 67.974 32230 66.3092 up up correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20251015 0 42.23 42.295 42.07 42.2392 2761 41.3923 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20251015 0 55.74 55.74 55.1118 55.51 6830 55.3186 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20251015 0 78.05 78.05 77.5713 77.5713 1273 77.0628 down down correct
EEV.US ProShares Trust 20251015 0 10.06 10.06 9.95 10.0217 8298 19.7589 down up incorrect
EFA.US iShares MSCI EAFE ETF 20251015 0 93.86 94.1307 93.315 93.85 15005510 92.1797 down up incorrect
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20251015 0 49.53 49.62 49.36 49.4407 8439 48.5251 down up incorrect
EFIV.US SPDR S&P 500 ESG ETF 20251015 0 63.7 63.9 62.94 63.51 71100 63.3386 down up incorrect
EFO.US ProShares Ultra MSCI EAFE 20251015 0 59.95 60 59.95 59.9551 953 59.6138 up down incorrect
EFU.US ProShares UltraShort MSCI EAFE 20251015 0 9.82 9.83 9.8186 9.8186 1535 9.6942 down up incorrect
EFZ.US ProShares Short MSCI EAFE 20251015 0 13.21 13.23 13.21 13.2262 1961 13.0721 up up correct
EIDO.US iShares MSCI Indonesia ETF 20251015 0 17.22 17.23 17.13 17.21 364956 17.0448 down down correct
EINC.US VanEck Vectors Energy Income ETF 20251015 0 94.77 95.57 94.65 94.73 4400 92.5889 down down correct
EIRL.US iShares Trust 20251015 0 66.92 67.07 66.75 66.9352 3722 66.267 up up correct
EIS.US iShares MSCI Israel ETF 20251015 0 100.46 100.75 99.19 99.54 117317 98.5506 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20251015 0 33.31 33.31 33.15 33.194 2200 33.194 down down correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20251015 0 29.11 29.11 28.96 28.994 6200 28.994 down down correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20251015 0 28.6 28.81 28.6 28.66 3254 27.9582 up up correct
EMBD.US Global X Emerging Markets Bond ETF 20251015 0 23.771 23.85 23.745 23.85 24800 23.2978 up up correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20251015 0 25.364 25.379 25.26 25.35 21200 24.6641 down down correct
EMLC.US VanEck Vectors ETF Trust 20251015 0 25.4 25.46 25.395 25.43 1728421 24.8129 up up correct
EMLP.US First Trust North American Energy Infrastructure Fund 20251015 0 38.2 38.58 38.2 38.31 244494 38.0185 up up correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20251015 0 30.73 30.83 30.7 30.766 21904 30.5193 up up correct
EMNT.US EMNT 20251015 0 98.71 98.73 98.69 98.705 5700 97.1281 down down correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20251015 0 44.83 44.95 44.336 44.46 40300 43.1311 down down correct
EMSG.US DBX ETF Trust 20251015 0 34.736 34.736 34.69 34.69 455 34.266 down down correct
EMTY.US ProShares Trust 20251015 0 11.44 11.5481 11.44 11.5481 510 11.431 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20251015 0 30.74 31.035 30.6307 30.78 37054 30.0626 up up correct
EOCT.US Innovator ETFs Trust 20251015 0 31.08 31.095 30.95 31.016 8400 31.016 down down correct
EPHE.US iShares MSCI Philippines ETF 20251015 0 25.44 25.52 25.34 25.44 70795 25.2371
EPI.US WisdomTree India Earnings Fund 20251015 0 45.43 45.66 45.4 45.66 1052697 45.66 up up correct
EPOL.US iShares Trust 20251015 0 32.71 33 32.7 32.9 120100 31.8287 up up correct
EPP.US iShares MSCI Pacific ex Japan ETF 20251015 0 51.31 51.5 50.95 51.15 119167 50.1026 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20251015 0 68.77 69.0084 68.075 68.53 51700 68.2965 down down correct
EPU.US iShares MSCI Peru ETF 20251015 0 63.9 64.41 63.73 64.1 23432 63.8371 up up correct
EPV.US ProShares UltraShort FTSE Europe 20251015 0 24.25 24.41 24.22 24.3305 17872 23.9895 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20251015 0 52.45 52.47 52.1364 52.258 8488 52.0147 down down correct
EQL.US ALPS Equal Sector Weight ETF 20251015 0 46.09 46.24 45.694 45.9383 22231 45.7049 down down correct
EQWL.US Invesco Exchange 20251015 0 115.22 115.81 114.1843 114.98 59132 114.4784 down up incorrect
ERTH.US Invesco Exchange 20251015 0 47.68 47.86 47.47 47.83 3700 47.6172 up down incorrect
ERX.US Direxion Shares ETF Trust 20251015 0 53.12 53.7 51.66 52.46 222100 52.2072 down up incorrect
ERY.US Direxion Daily Energy Bear 2X Shares 20251015 0 21.41 22.01 21.17 21.7 307053 21.6159 up up correct
ESBA.US Empire State Realty OP L.P 20251015 0 6.81 7.25 6.81 7.23 5300 7.1932 up up correct
ESGA.US American Century Sustainable Equity ETF 20251015 0 77.46 77.48 76.37 76.7556 5126 76.6201 down down correct
ESGB.US IndexIQ Active ETF Trust 20251015 0 21.47 21.4948 21.4649 21.4649 912 20.9936 down down correct
ESGN.US Columbia ETF Trust I 20251015 0 37.44 37.5185 37.341 37.4336 6519 37.4336 down down correct
ESGS.US Columbia ETF Trust I 20251015 0 46.57 46.78 46.2198 46.3896 15218 46.1319 down up incorrect
ESGY.US American Century Sustainable Growth ETF 20251015 0 65.3545 65.3545 65.3545 65.3545 0 65.3351
ETHO.US Etho Climate Leadership U.S. ETF 20251015 0 64.56 64.56 63.77 64.2646 2381 63.7271 down up incorrect
EUDG.US WisdomTree Trust 20251015 0 35.43 35.54 35.4 35.51 17774 35.3246 up down incorrect
EUM.US ProShares Short MSCI Emerging Markets 20251015 0 20.71 20.71 20.66 20.7001 5227 20.5011 down up incorrect
EUO.US ProShares Trust II 20251015 0 28.73 28.73 28.54 28.58 79300 28.58 down down correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20251015 0 36.76 37 36.05 36.76 19300 36.6273
EUSA.US iShares MSCI USA Equal Weighted ETF 20251015 0 102.97 103.36 102 102.61 21053 102.0616 down down correct
EUSB.US iShares Trust 20251015 0 44.19 44.218 44.09 44.13 29700 43.4271 down down correct
EUSC.US WisdomTree Trust 20251015 0 48.9 48.97 48.53 48.7894 19077 48.7894 down down correct
EVNT.US EVNT 20251015 0 11.797 12.14 11.797 12.14 4400 11.583 up up correct
EVX.US VanEck Vectors ETF Trust 20251015 0 38.89 39.06 38.565 38.6667 7541 38.5954 down down correct
EWA.US iShares MSCI Australia ETF 20251015 0 26.84 26.975 26.68 26.89 6297041 26.4381 up up correct
EWC.US iShares MSCI Canada ETF 20251015 0 50.8 51.25 50.64 50.96 1135300 50.5102 up up correct
EWD.US iShares MSCI Sweden ETF 20251015 0 47.92 47.92 47.36 47.58 38858 46.9977 down down correct
EWG.US iShares MSCI Germany ETF 20251015 0 41.58 41.73 41.29 41.53 2847200 41.53 down down correct
EWH.US iShares Inc. 20251015 0 21.11 21.185 20.925 21.09 4542092 20.4339 down down correct
EWI.US iShares MSCI Italy ETF 20251015 0 50.48 50.545 50.125 50.47 375184 49.8181 down down correct
EWJ.US iShares MSCI Japan ETF 20251015 0 81.31 81.545 80.87 81.29 7589028 78.3578 down down correct
EWK.US iShares MSCI Belgium ETF 20251015 0 23.84 23.8771 23.76 23.87 5200 23.7117 up up correct
EWL.US iShares MSCI Switzerland ETF 20251015 0 56.2 56.73 56.2 56.64 431300 56.64 up up correct
EWM.US iShares MSCI Malaysia ETF 20251015 0 25.61 25.72 25.61 25.66 426500 25.2574 up up correct
EWN.US iShares MSCI Netherlands ETF 20251015 0 58.65 58.69 57.8 58.27 545620 56.127 down down correct
EWO.US iShares MSCI Austria ETF 20251015 0 31.22 31.22 30.81 30.9 19800 30.9 down down correct
EWP.US iShares MSCI Spain ETF 20251015 0 49.12 49.18 48.63 48.95 452280 48.2793 down up incorrect
EWQ.US iShares MSCI France ETF 20251015 0 44.46 44.56 44.11 44.42 206608 44.1958 down up incorrect
EWS.US iShares MSCI Singapore ETF 20251015 0 28.67 28.7065 28.1 28.11 1428110 27.4328 down up incorrect
EWT.US iShares MSCI Taiwan ETF 20251015 0 65.04 65.29 64.41 64.99 5127617 62.1353 down down correct
EWU.US iShares MSCI United Kingdom ETF 20251015 0 41.89 42.16 41.82 42.02 1990788 41.2238 up up correct
EWV.US ProShares UltraShort MSCI Japan 20251015 0 26.75 27.27 26.745 26.9458 7363 26.6609 up up correct
EWW.US iShares MSCI Mexico ETF 20251015 0 65.2 65.93 65.2 65.87 1930200 64.6297 up up correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20251015 0 66.97 67.09 66.73 67.08 20000 65.7828 up up correct
EWY.US iShares MSCI South Korea ETF 20251015 0 84.8 85.19 84.39 85.17 4072103 83.2991 up up correct
EWZ.US iShares MSCI Brazil ETF 20251015 0 29.2 29.55 29.19 29.32 25713311 28.3274 up up correct
EXI.US iShares Global Industrials ETF 20251015 0 173.18 174.18 171.36 172.0222 25935 171.0754 down down correct
EZA.US iShares MSCI South Africa ETF 20251015 0 65.68 66.27 65.37 66.03 224711 62.6047 up up correct
EZJ.US ProShares Ultra MSCI Japan 20251015 0 49.63 49.929 49.63 49.7877 3227 49.5121 up up correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20251015 0 65.71 65.88 65.015 65.38 26143 65.1263 down down correct
FAN.US First Trust Global Wind Energy ETF 20251015 0 20.25 20.29 20.12 20.26 51224 20.2056 up up correct
FAS.US Direxion Shares ETF Trust 20251015 0 173.61 175.73 166.98 170.68 801288 157.9376 down down correct
FAZ.US Direxion Shares ETF Trust 20251015 0 41.4 42.89 40.76 41.92 1734100 41.7368 up up correct
FBND.US Fidelity Total Bond ETF 20251015 0 46.6 46.67 46.5399 46.57 4565466 45.6644 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20251015 0 184.59 187.51 184.59 186.67 8200 186.67 up up correct
FCG.US First Trust Natural Gas ETF 20251015 0 22.5 22.71 22.3 22.45 421100 22.2973 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20251015 0 70.15 70.79 69.79 70.47 99146 70.3184 up up correct
FCOR.US Fidelity Merrimack Street Trust 20251015 0 48.42 48.4847 48.31 48.41 36383 47.5121 down down correct
FDD.US First Trust Exchange 20251015 0 16.02 16.035 15.86 15.98 120718 15.8333 down down correct
FDHY.US Fidelity High Yield Factor ETF 20251015 0 49.09 49.3 49.09 49.2381 65106 47.9375 up up correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20251015 0 100.98 101.64 100.151 100.63 48077 100.4502 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20251015 0 42.97 43.125 42.51 42.76 825176 42.2362 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20251015 0 65.54 65.825 64.98 65.37 62761 65.1539 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20251015 0 75.84 75.8432 74.86 75.1769 5170 74.8307 down down correct
FDMO.US Fidelity Momentum Factor ETF 20251015 0 83 83.53 82.1315 82.6478 17104 82.4991 down down correct
FDN.US First Trust Exchange 20251015 0 280.68 282.44 277.59 279.51 484600 279.51 down down correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20251015 0 58.41 58.9499 58.1025 58.3311 11311 58.0148 down down correct
FDVV.US Fidelity High Dividend ETF 20251015 0 55.77 55.99 55.25 55.66 1183539 55.2728 down down correct
FDWM.US Fidelity Covington Trust 20251015 0 25.857 25.857 25.857 25.857 100 25.857
FEDM.US FEDM 20251015 0 58.57 58.58 58.57 58.58 800 58.0429 up up correct
FEIG.US FEIG 20251015 0 41.84 41.85 41.78 41.85 800 41.0551 up up correct
FENY.US Fidelity MSCI Energy Index ETF 20251015 0 24.16 24.3002 23.8001 24 2148529 23.818 down down correct
FEU.US SPDR STOXX Europe 50 ETF 20251015 0 800.5 800.5 800 800 1170 799.4183 down down correct
FEUS.US FEUS 20251015 0 72.4 72.4 71.57 72.058 1700 71.8439 down down correct
FEZ.US SPDR EURO STOXX 50 ETF 20251015 0 62.34 62.43 61.765 62.18 1338211 61.6854 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20251015 0 22.89 22.89 22.165 22.168 1000 21.9516 down down correct
FFND.US Northern Lights Fund Trust II 20251015 0 29.85 29.85 29.69 29.713 20100 29.5237 down down correct
FFTY.US Innovator ETFs Trust 20251015 0 40.52 40.885 39.65 40.69 198516 40.1541 up up correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20251015 0 28.72 28.82 28.57 28.74 251803 28.1402 up up correct
FHLC.US Fidelity MSCI Health Care Index ETF 20251015 0 68.24 68.915 68.06 68.63 109232 68.3773 up up correct
FIDI.US Fidelity International High Dividend ETF 20251015 0 24.67 24.7 24.52 24.6364 30784 24.395 down down correct
FIDU.US Fidelity Covington Trust 20251015 0 82.56 82.8027 80.9845 81.79 66543 81.6476 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20251015 0 2.59 2.7 2.55 2.57 20600 2.57 down down correct
FIGB.US Fidelity Investment Grade Bond ETF 20251015 0 43.83 43.991 43.71 43.8 41000 43.0652 down down correct
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20251015 0 26.17 26.25 26.12 26.19 34400 25.7243 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20251015 0 90.5 90.66 87.995 88.9 7700 88.8595 down down correct
FIVA.US Fidelity International Value Factor ETF 20251015 0 31.74 31.74 31.43 31.61 40737 31.477 down up incorrect
FIVG.US Defiance 5G Next Gen Connectivity ETF 20251015 0 65.16 65.56 64.3 65.0178 26311 64.9163 down up incorrect
FIW.US First Trust Exchange 20251015 0 113.77 114.22 112.9232 113.49 27962 113.2581 down up incorrect
FLAU.US Franklin FTSE Australia ETF 20251015 0 32.08 32.1306 32.08 32.1306 666 31.5373 up down incorrect
FLAX.US Franklin FTSE Asia ex Japan ETF 20251015 0 29.3 29.385 29.181 29.3 2200 28.762
FLBR.US Franklin FTSE Brazil ETF 20251015 0 17.93 18.12 17.93 17.98 47019 17.0372 up down incorrect
FLCA.US Franklin Templeton ETF Trust 20251015 0 45.71 45.98 45.44 45.73 50037 45.2275 up down incorrect
FLCB.US Franklin Templeton ETF Trust 20251015 0 21.84 21.869 21.8 21.83 2351000 21.4522 down up incorrect
FLCH.US Franklin FTSE China ETF 20251015 0 25.07 25.16 24.91 25.002 77200 24.6177 down up incorrect
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20251015 0 21.99 22.0295 21.9 21.935 2524284 21.522 down down correct
FLEE.US Franklin FTSE Europe ETF 20251015 0 35.035 35.115 34.922 35.09 6800 34.751 up up correct
FLGB.US Franklin FTSE United Kingdom ETF 20251015 0 32.13 32.3399 32.13 32.3 51232 31.7331 up up correct
FLGR.US Franklin FTSE Germany ETF 20251015 0 32.81 32.898 32.75 32.7751 2601 32.6686 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20251015 0 20.7601 20.7897 20.74 20.745 24286 20.4017 down down correct
FLIN.US Franklin FTSE India ETF 20251015 0 38.46 38.61 38.4 38.57 177351 38.4162 up up correct
FLJH.US Franklin Templeton ETF Trust 20251015 0 37.34 37.38 37.17 37.253 21500 36.4566 down down correct
FLJP.US Franklin FTSE Japan ETF 20251015 0 34.88 35 34.73 34.93 383190 33.442 up up correct
FLKR.US Franklin FTSE South Korea ETF 20251015 0 28.41 28.54 28.33 28.48 88100 27.3972 up up correct
FLLA.US Franklin FTSE Latin America ETF 20251015 0 22.39 22.54 22.39 22.4774 9403 21.6283 up up correct
FLLV.US Franklin Templeton ETF Trust 20251015 0 59.33 59.46 59.09 59.2719 8292 59.2719 down down correct
FLMB.US Franklin Liberty Federal Tax 20251015 0 23.81 23.86 23.78 23.82 7928 23.4742 up up correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20251015 0 24.88 24.89 24.83 24.89 242679 24.5122 up up correct
FLMX.US Franklin FTSE Mexico ETF 20251015 0 31.86 32.1151 31.86 32.1151 10232 31.4608 up up correct
FLRG.US Fidelity Covington Trust 20251015 0 38.14 38.29 37.678 37.906 20000 37.72 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20251015 0 30.77 30.78 30.76 30.77 643343 30.2128
FLRT.US Pacer Funds Trust 20251015 0 47.3 47.34 47.27 47.28 107387 45.8885 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20251015 0 35.19 35.19 35.0833 35.0833 369 34.6324 down down correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20251015 0 26.49 26.51 26.4 26.455 28200 25.7658 down down correct
FLSW.US Franklin FTSE Switzerland ETF 20251015 0 39 39.28 39 39.2513 8693 39.2027 up up correct
FLTB.US Fidelity Merrimack Street Trust 20251015 0 50.83 50.88 50.7397 50.79 15942 49.9119 down down correct
FLTR.US VanEck Vectors ETF Trust 20251015 0 25.5 25.51 25.49 25.49 621000 25.003 down down correct
FLTW.US Franklin FTSE Taiwan ETF 20251015 0 60.12 60.345 59.58 60.18 137800 58.7118 up up correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20251015 0 25.09 25.09 25.05 25.06 16000 24.6217 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20251015 0 52.61 52.8464 52.055 52.22 14908 52.0133 down down correct
FMF.US First Trust Managed Futures Strategy Fund 20251015 0 49.65 49.65 49.2732 49.609 11621 47.7387 down up incorrect
FMNY.US First Trust Exchange 20251015 0 26.73 26.73 26.69 26.69 1000 26.2056 down up incorrect
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20251015 0 14.919 14.957 14.759 14.759 2000 14.6692 down up incorrect
FNCL.US Fidelity MSCI Financials Index ETF 20251015 0 75.96 76.16 74.99 75.45 91573 75.1865 down up incorrect
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20251015 0 31.06 31.31 30.71 30.93 962400 30.7823 down up incorrect
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20251015 0 25.67 25.8343 25.47 25.69 58912 25.5738 up down incorrect
FNDC.US Schwab Fundamental International Small Company Index ETF 20251015 0 44.1 44.2808 43.96 44.175 89121 42.6947 up down incorrect
FNDE.US Schwab Strategic Trust 20251015 0 35.88 36.04 35.71 35.95 1905400 34.6899 up up correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20251015 0 43.27 43.4299 43.065 43.34 1292376 42.0724 up up correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20251015 0 26.32 26.47 26.07 26.28 8337300 26.1619 down down correct
FNGD.US MicroSectors FANG+ Index 20251015 0 4.98 5.235 4.94 5.09 1884520 50.9 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20251015 0 243.67 243.72 239.39 239.63 6600 217.8197 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20251015 0 124.95 125.9601 123.2201 123.27 9210 123.27 down down correct
FNGS.US MicroSectors FANG+ ETN 20251015 0 69.9 70.21 68.94 69.37 41000 69.37 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20251015 0 28.94 29.24 27.665 28.49 5442615 28.49 down down correct
FORH.US ETF Opportunities Trust 20251015 0 27.57 27.57 27.315 27.315 200 26.8387 down down correct
FPE.US First Trust Preferred Securities and Income ETF 20251015 0 18.36 18.4599 18.32 18.44 1102423 17.9187 up up correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20251015 0 19.46 19.5 19.38 19.5 243570 18.9504 up up correct
FPX.US First Trust US Equity Opportunities ETF 20251015 0 167.94 169.38 164.81 166.96 43594 166.7346 down down correct
FQAL.US Fidelity Quality Factor ETF 20251015 0 74.42 74.66 73.57 73.9856 14090 73.7699 down down correct
FREL.US Fidelity Covington Trust 20251015 0 27.34 27.71 27.34 27.64 142238 27.4189 up up correct
FRI.US First Trust S&P REIT Index Fund 20251015 0 27.77 28.145 27.77 28.05 72168 27.7108 up up correct
FRTY.US Alger Mid Cap 40 ETF 20251015 0 23.2 23.29 22.67 22.788 17700 22.7418 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20251015 0 44.89 44.89 44.505 44.61 290500 43.6403 down down correct
FSIG.US First Trust Exchange 20251015 0 19.28 19.28 19.26 19.28 296708 18.8103
FSMB.US First Trust Short Duration Managed Municipal ETF 20251015 0 20.15 20.15 20.07 20.07 126538 19.7585 down down correct
FSMD.US Fidelity Covington Trust 20251015 0 43.66 43.86 43.201 43.59 102700 43.4663 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20251015 0 50.39 50.81 50.37 50.48 100274 50.176 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20251015 0 225.6 226.061 221.494 224.2 169236 223.9292 down down correct
FTSD.US Franklin ETF Trust 20251015 0 91.16 91.16 90.9538 91 9499 89.3244 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20251015 0 20.1 20.11 20.09 20.1 39363 19.8257
FUTY.US Fidelity MSCI Utilities Index ETF 20251015 0 59.61 60.2626 59.53 60.06 206655 59.6816 up up correct
FVAL.US Fidelity Value Factor ETF 20251015 0 68.96 69.095 68.1849 68.67 27739 68.3106 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20251015 0 45.9 46.175 45.64 45.88 1026543 45.5644 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20251015 0 64.45 64.49 64.31 64.4337 3747 64.1758 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20251015 0 128.23 128.77 128.23 128.7344 23847 127.5914 up up correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20251015 0 69.57 69.61 69.525 69.5647 9012 69.5198 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20251015 0 67.19 67.54 66.7425 66.7542 8269 66.6304 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20251015 0 107.2 107.45 107.2 107.43 86059 107.106 up up correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20251015 0 110.65 111.18 110.63 111.15 43000 111.15 up up correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20251015 0 63.09 63.58 62.7738 63.0392 11590 62.6957 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20251015 0 110.545 111.3 110.05 110.78 18162 110.6457 up down incorrect
FXI.US iShares Trust 20251015 0 39.86 40.03 39.53 39.8 29502800 39.3726 down up incorrect
FXL.US First Trust Technology AlphaDEX Fund 20251015 0 169.77 170.21 168.34 168.73 29400 168.73 down up incorrect
FXN.US First Trust Energy AlphaDEX Fund 20251015 0 15.67 15.74 15.44 15.57 418563 15.4667 down up incorrect
FXO.US First Trust Financials AlphaDEX Fund 20251015 0 58.93 58.93 57.65 57.92 61487 57.584 down up incorrect
FXP.US ProShares UltraShort FTSE China 50 20251015 0 8.7 8.82 8.63 8.7092 4655 17.251 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20251015 0 46.97 47.46 46.9 47.36 338020 46.9982 up up correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20251015 0 60.69 60.89 60.64 60.8 86100 60.8 up up correct
FXZ.US First Trust Exchange 20251015 0 62.14 62.2 61.32 61.6445 6438 61.2945 down down correct
GAL.US SPDR SSgA Global Allocation ETF 20251015 0 49.34 49.371 48.96 49.18 24569 48.3751 down down correct
GAMR.US ETF Managers Trust 20251015 0 99.4657 99.4657 98.4636 98.4636 774 97.9598 down down correct
GBIL.US Goldman Sachs Access Treasury 0 20251015 0 100.05 100.06 100.04 100.04 502867 98.5446 down down correct
GBLD.US Invesco MSCI Green Building ETF 20251015 0 18.21 18.2335 18.21 18.2335 217 17.8118 up up correct
GBUG.US iPath Gold ETN 20251015 0 40.27 41.216 40.25 41.14 109200 40.4965 up up correct
GCC.US WisdomTree Continuous Commodity Index Fund 20251015 0 21.69 21.73 21.6132 21.72 24766 20.3333 up up correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20251015 0 41.97 41.98 41.88 41.9031 28059 41.2277 down down correct
GDMA.US Alpha Architect ETF Trust 20251015 0 39.18 39.23 38.9 39.13 8900 38.0695 down down correct
GDOC.US Goldman Sachs ETF Trust 20251015 0 33.19 33.19 33.04 33.146 600 33.0422 down down correct
GDX.US VanEck Vectors Gold Miners ETF 20251015 0 79.51 81.74 79.24 81.47 31551730 80.8826 up up correct
GDXD.US MicroSectors Gold Miners 20251015 0 0.727 0.733 0.659 0.668 231013 133.6 down down correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20251015 0 105.52 109.2 105.47 108.48 6021800 106.0371 up up correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20251015 0 229 248.5 227.311 245.38 882700 245.38 up up correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20251015 0 41.16 41.3195 40.96 41.27 50929 40.3282 up up correct
GGRW.US Gabelli ETFs Trust 20251015 0 35.21 35.21 35.21 35.21 100 35.0616
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20251015 0 45.5 45.56 45.4899 45.5258 7939 44.3012 up up correct
GIGB.US Goldman Sachs ETF Trust 20251015 0 46.93 46.995 46.8 46.85 71055 45.9907 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20251015 0 70.96 70.96 70.41 70.8287 9184 69.5843 down down correct
GINN.US Goldman Sachs Innovate Equity ETF 20251015 0 74.94 75.14 74.73 74.743 1000 73.8257 down down correct
GLD.US SPDR Gold Trust 20251015 0 385.93 387.76 384.59 387.39 20598300 387.39 up up correct
GLDM.US World Gold Trust 20251015 0 83.04 83.415 82.74 83.37 7648800 83.37 up up correct
GLDX.US USCF ETF Trust 20251015 0 40.48 40.5764 40.48 40.5764 1416 32.3828 up up correct
GLIN.US VanEck Vectors ETF Trust 20251015 0 45.69 45.81 45.62 45.77 10700 45.3873 up up correct
GLL.US ProShares Trust II 20251015 0 14.07 14.16 13.94 13.96 2285050 27.92 down down correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20251015 0 37.27 37.434 36.82 37.08 17600 37.0718 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20251015 0 182.79 189.18 181.87 188.67 196000 188.67 up up correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20251015 0 139.85 140.42 138.91 139.96 5700 138.7534 up up correct
GNR.US SPDR S&P Global Natural Resources ETF 20251015 0 59.27 59.45 58.76 59.25 1467335 58.3304 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20251015 0 42.13 42.811 41.915 42.76 50916 42.3788 up up correct
GOEX.US Global X Funds 20251015 0 74.38 76.83 74.38 75.99 37500 74.4453 up up correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20251015 0 59.85 60.4 59.85 60.21 6760 58.6318 up up correct
GREK.US Global X MSCI Greece ETF 20251015 0 64.57 65.1056 64.25 64.67 84483 63.3376 up up correct
GRN.US iPath Series B Carbon ETN 20251015 0 31.04 31.128 30.94 31.128 9300 31.128 up up correct
GRNB.US VanEck Vectors ETF Trust 20251015 0 24.53 24.54 24.4799 24.485 38563 24.0598 down down correct
GSEU.US Goldman Sachs ETF Trust 20251015 0 43.72 43.8001 43.53 43.7173 6877 43.3216 down down correct
GSG.US iShares S&P GSCI Commodity 20251015 0 22.64 22.68 22.49 22.59 234645 22.59 down down correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20251015 0 41.06 41.17 40.8283 41.05 206285 40.8415 down down correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20251015 0 47.88 47.88 47.861 47.861 300 46.9718 down down correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20251015 0 45.41 45.55 45.38 45.3853 6801 44.7509 down down correct
GSLC.US Goldman Sachs ETF Trust 20251015 0 129.86 130.445 128.251 129.33 209538 129.0025 down down correct
GSPY.US Gotham Enhanced 500 ETF 20251015 0 36.787 36.787 36.4705 36.4705 799 35.5364 down down correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20251015 0 76.12 76.529 75.31 75.83 15121 75.5894 down down correct
GSY.US Invesco Ultra Short Duration ETF 20251015 0 50.35 50.35 50.33 50.34 1259151 49.4461 down down correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20251015 0 39.41 39.67 39.11 39.405 4100 39.405 down up incorrect
GTO.US Invesco Total Return Bond ETF 20251015 0 47.83 47.8862 47.76 47.78 146799 46.8459 down up incorrect
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20251015 0 43.83 44.03 43.62 43.86 233994 43.5506 up down incorrect
GURU.US Global X Guru Index ETF 20251015 0 60.25 60.58 60.25 60.3703 609 60.3191 up down incorrect
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20251015 0 22.43 22.87 21.837 22.17 914700 22.0557 down up incorrect
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20251015 0 154.69 154.69 153.2383 153.2383 9849 152.7291 down up incorrect
GWX.US SPDR S&P International Small Cap ETF 20251015 0 40.23 40.4599 40.0947 40.37 41784 39.714 up up correct
GXC.US SPDR Index Shares Funds 20251015 0 101.54 101.8 100.88 101.4 16400 100.048 down down correct
GXG.US Global X MSCI Colombia ETF 20251015 0 33.27 33.33 33.12 33.21 15705 31.632 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20251015 0 13.2 13.4 13.13 13.3 12100 12.8791 up up correct
HACK.US ETF Series Solutions 20251015 0 87.48 87.63 86.08 86.54 58377 86.4762 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20251015 0 37.17 37.382 36.806 37.054 3500 36.5774 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20251015 0 57.68 57.865 57.5 57.644 4863 56.3525 down down correct
HAUZ.US DBX ETF Trust 20251015 0 23.4 23.48 23.31 23.43 59400 22.8594 up up correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20251015 0 38.47 38.5599 38.3512 38.4313 19224 37.8275 down down correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20251015 0 29.46 29.59 29.405 29.54 87071 29.367 up up correct
HDG.US ProShares Hedge Replication ETF 20251015 0 51.4898 51.4898 51.4898 51.4898 270 51.1238
HDGE.US AdvisorShares Ranger Equity Bear ETF 20251015 0 16.5 16.76 16.4101 16.64 48130 16.0732 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20251015 0 15.71 15.72 15.56 15.719 1578 15.1426 up up correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20251015 0 34.51 34.695 34.51 34.5797 5218 34.1623 up up correct
HDV.US iShares Core High Dividend ETF 20251015 0 121.68 122.29 120.83 121.44 305497 120.2073 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20251015 0 51.01 51.07 50.6 50.79 83200 50.79 down down correct
HEQT.US Simplify Exchange Traded Funds 20251015 0 31.26 31.39 31.17 31.28 70200 31.1828 up up correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20251015 0 51.37 51.37 50.93 51.1179 19817 49.0024 down down correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20251015 0 42.75 42.75 42.48 42.5348 18941 42.1306 down up incorrect
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20251015 0 31.43 31.52 31.22 31.4 64927 30.7049 down up incorrect
HHH.US ETF Managers Trust 20251015 0 80.5 81.74 79.9 80.91 450000 80.91 up down incorrect
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20251015 0 61.57 63 59.395 61.88 72600 60.6214 up down incorrect
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20251015 0 5.92 6.22 5.84 5.96 156120 58.9533 up down incorrect
HIPS.US GraniteShares HIPS US High Income ETF 20251015 0 11.64 11.7237 11.6201 11.65 43163 11.1336 up down incorrect
HKND.US Humankind Benefit Corporation 20251015 0 34.4709 34.4709 34.4709 34.4709 0 34.3095
HMOP.US Hartford Municipal Opportunities ETF 20251015 0 39.19 39.19 39.07 39.13 66898 38.5636 down down correct
HOLD.US AdvisorShares Trust 20251015 0 33.07 33.275 32.934 32.934 700 30.2148 down down correct
HOMZ.US ETF Series Solutions 20251015 0 46.0707 46.0707 45.6368 45.6368 1610 45.1115 down up incorrect
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20251015 0 38 38.05 37.8 37.9399 14288 37.2057 down up incorrect
HTAB.US Hartford Exchange 20251015 0 19.31 19.345 19.305 19.33 27300 19.0287 up down incorrect
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20251015 0 31.54 31.77 31.54 31.759 4400 31.4559 up down incorrect
HTRB.US Hartford Total Return Bond ETF 20251015 0 34.64 34.6495 34.545 34.57 135402 33.8758 down up incorrect
HTUS.US Exchange Traded Concepts Trust 20251015 0 42.88 42.97 42.39 42.5677 6354 38.0799 down up incorrect
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20251015 0 39.54 39.6557 39.2869 39.3475 4496 39.1782 down down correct
HYBB.US iShares BB Rated Corporate Bond ETF 20251015 0 47 47.14 47 47.08 13400 46.0016 up up correct
HYDW.US DBX ETF Trust 20251015 0 47.205 47.229 47.13 47.176 2700 46.0836 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20251015 0 19.88 19.9795 19.7705 19.84 210149 19.299 down down correct
HYG.US iShares Trust 20251015 0 80.725 80.83 80.6 80.8 59802152 78.8632 up up correct
HYGH.US iShares U.S. ETF Trust 20251015 0 85.95 86.0725 85.92 85.98 27570 83.6906 up up correct
HYGV.US FlexShares Trust 20251015 0 40.86 40.925 40.805 40.9 95400 39.7027 up up correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20251015 0 36.89 36.9251 36.83 36.91 1597291 35.9485 up up correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20251015 0 25.05 25.12 25.04 25.11 949058 24.6415 up up correct
HYS.US PIMCO 0 20251015 0 95.09 95.2799 94.92 95.04 64199 92.0323 down down correct
HYTR.US CP High Yield Trend ETF 20251015 0 21.89 21.91 21.86 21.89 104000 21.3571
HYUP.US Xtrackers High Beta High Yield Bond ETF 20251015 0 42.27 42.38 42.26 42.3394 5916 41.1352 up up correct
IAI.US iShares U.S. Broker 20251015 0 174.61 175.5 172.95 173.49 107481 173.0574 down down correct
IAK.US iShares U.S. Insurance ETF 20251015 0 132.62 132.62 129.275 130.42 112865 129.7925 down down correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20251015 0 30.07 30.17 30 30.074 8900 30.074 up up correct
IAT.US iShares U.S. Regional Banks ETF 20251015 0 51.23 51.36 49.87 50.12 593552 49.6033 down down correct
IAU.US iShares Gold Trust 20251015 0 79.03 79.39 78.76 79.32 11406400 79.32 up up correct
IAUM.US iShares® Gold Trust Micro 20251015 0 41.82 42.005 41.67 41.98 4931200 41.98 up up correct
IBD.US Northern Lights Fund Trust IV 20251015 0 24.24 24.3363 24.24 24.32 26229 23.9078 up up correct
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20251015 0 25.13 25.14 25.13 25.14 432197 24.9684 up down incorrect
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20251015 0 24.26 24.29 24.25 24.26 453281 23.8452
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20251015 0 24.31 24.34 24.31 24.32 786212 23.8885 up down incorrect
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20251015 0 25.5 25.55 25.5 25.52 756007 25.0432 up down incorrect
IBDU.US iShares Trust 20251015 0 23.51 23.55 23.484 23.5 429300 23.055 down up incorrect
IBDV.US iShares Trust 20251015 0 22.2 22.21 22.16 22.19 568300 21.7782 down down correct
IBDW.US iShares Trust 20251015 0 21.29 21.32 21.23 21.27 718400 20.8599 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20251015 0 32.09 32.1629 32.09 32.11 213419 31.7506 up up correct
IBUY.US Amplify Online Retail ETF 20251015 0 74.92 75.51 74.138 74.51 4669 74.432 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20251015 0 80.48 80.81 80.08 80.56 955328 79.0829 up down incorrect
IDHQ.US Invesco S&P International Developed Quality ETF 20251015 0 34.22 34.3697 34.155 34.32 23216 34.1176 up down incorrect
IDLV.US Invesco S&P International Developed Low Volatility ETF 20251015 0 33.2 33.25 33.11 33.2124 15308 32.5976 up down incorrect
IDMO.US Invesco S&P International Developed Momentum ETF 20251015 0 53.49 53.64 53.08 53.22 497898 52.2442 down up incorrect
IDNA.US iShares Genomics Immunology and Healthcare ETF 20251015 0 24.24 25.05 24.24 25.05 30688 24.9035 up down incorrect
IDOG.US ALPS International Sector Dividend Dogs ETF 20251015 0 35.97 36.0304 35.8335 35.9856 7226 35.6341 up down incorrect
IDRV.US iShares Trust 20251015 0 36.94 37.24 36.6 36.95 14000 36.6247 up up correct
IDU.US iShares U.S. Utilities ETF 20251015 0 116.14 117.25 116.07 116.84 71039 116.1157 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20251015 0 16.08 16.08 15.93 16.03 36348 15.7096 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20251015 0 66.53 66.745 66.145 66.58 10399710 65.4434 up up correct
IEUR.US iShares Core MSCI Europe ETF 20251015 0 68.35 68.62 68 68.46 1588916 67.6399 up up correct
IEV.US iShares Trust 20251015 0 65.82 66.04 65.49 65.85 103326 65.1291 up up correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20251015 0 18.42 18.61 18.145 18.38 86767 18.3079 down down correct
IFED.US IFED 20251015 0 46.75 46.75 46.425 46.425 200 46.425 down down correct
IG.US Principal Exchange 20251015 0 21.21 21.26 21.12 21.1507 14863 20.7161 down down correct
IGBH.US iShares Interest Rate Hedged Long 20251015 0 24.62 24.66 24.6 24.61 18619 24.0489 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20251015 0 52.13 52.28 51.84 51.96 1234944 50.8626 down down correct
IGM.US iShares Expanded Tech Sector ETF 20251015 0 128.13 128.84 126.275 127.84 702853 127.776 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20251015 0 51.85 51.91 51.275 51.45 120316 51.4116 down down correct
IHDG.US WisdomTree Trust 20251015 0 46.61 46.6897 46.2603 46.57 109222 46.4992 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20251015 0 73.52 74.61 73.52 74.3407 34987 73.8355 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20251015 0 50.31 50.66 49.95 50.39 547725 50.1605 up up correct
IHI.US iShares U.S. Medical Devices ETF 20251015 0 59.01 59.64 58.56 59.2 1493646 59.1405 up up correct
IHY.US VanEck Vectors International High Yield Bond ETF 20251015 0 21.95 21.96 21.92 21.9417 5325 21.4327 down up incorrect
IIGD.US Invesco Investment Grade Defensive ETF 20251015 0 24.97 24.97 24.945 24.945 3308 24.5149 down up incorrect
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20251015 0 35.3 35.32 35.16 35.23 3700 35.23 down up incorrect
IJH.US iShares Trust 20251015 0 65.49 65.82 64.605 65.14 13515900 64.8194 down up incorrect
IJJ.US iShares S&P Mid 20251015 0 130.18 130.7787 128.528 129.61 122835 128.8195 down up incorrect
IJK.US iShares S&P Mid 20251015 0 96.33 96.66 94.9892 95.66 95903 95.4566 down down correct
IJR.US iShares Core S&P Small 20251015 0 119.23 120.42 118.28 119.35 4099927 118.7982 up up correct
IJS.US iShares S&P Small 20251015 0 110.96 112 110.0594 110.96 165216 110.4427
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20251015 0 32.77 32.8 32.63 32.701 6400 32.701 down down correct
ILCB.US iShares Morningstar U.S. Equity ETF 20251015 0 92.61 92.985 91.6527 92.1824 12018 91.8839 down down correct
ILCG.US iShares Morningstar Growth ETF 20251015 0 104.64 104.9272 103.29 104.01 52664 103.8573 down down correct
ILCV.US iShares Morningstar Value ETF 20251015 0 89.99 90.5716 89.462 90.0057 14848 89.5487 up up correct
ILDR.US First Trust Exchange 20251015 0 33.63 33.789 33.17 33.52 71700 33.52 down down correct
ILF.US iShares Latin America 40 ETF 20251015 0 27.83 28.065 27.785 27.97 4965244 27.3108 up up correct
ILTB.US iShares Trust 20251015 0 51.15 51.2785 50.93 51.04 100495 50.041 down down correct
IMCB.US iShares Morningstar Mid 20251015 0 82.99 83.26 82.22 82.7 21080 82.3553 down down correct
IMCG.US iShares Morningstar Mid 20251015 0 82.83 83.24 81.94 82.43 66456 82.216 down down correct
IMTB.US iShares Core 5 20251015 0 44.51 44.51 44.3523 44.384 21515 43.5777 down down correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20251015 0 47.55 47.655 47.17 47.4 374725 45.746 down down correct
INCO.US Columbia India Consumer ETF 20251015 0 65.72 65.97 65.69 65.97 11400 65.97 up up correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20251015 0 56.87 57.3967 56.76 57.33 29626 57.1266 up up correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20251015 0 38.14 38.75 38.13 38.655 9049 37.7135 up up correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20251015 0 44.59 44.8499 44.1815 44.58 84035 44.4787 down down correct
INKM.US SSGA Active Trust 20251015 0 33.185 33.28 33.11 33.1746 7448 32.6313 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20251015 0 24 24 23.94 23.97 723400 23.6383 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20251015 0 36.07 36.1387 35.88 36.07 133146 35.5744
IOCT.US Innovator ETFs Trust 20251015 0 34.09 34.24 34.09 34.137 36900 34.137 up up correct
IOO.US iShares Global 100 ETF 20251015 0 120.36 120.78 119.02 119.99 116300 119.5624 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20251015 0 73.66 73.895 73.3799 73.66 62394 71.4063
IPAY.US ETF Series Solutions 20251015 0 57.25 57.29 56.52 56.56 7188 56.1234 down down correct
IPO.US Renaissance IPO ETF 20251015 0 50.26 50.44 49.16 49.86 52500 49.86 down down correct
IPOS.US Renaissance International IPO ETF 20251015 0 17.095 17.095 17.0356 17.0356 222 17.0172 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20251015 0 28.56 28.62 28.41 28.5571 49545 28.3929 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20251015 0 34.22 34.27 34.195 34.2088 1797 33.9952 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20251015 0 44.58 44.7699 44.355 44.64 2080369 44.2007 up up correct
IQSI.US IQ Candriam ESG International Equity ETF 20251015 0 34.3 34.405 34.29 34.374 4900 34.1343 up up correct
IQSU.US IQ Candriam ESG US Equity ETF 20251015 0 53.15 53.46 52.75 53.054 1600 52.8853 down down correct
ISCB.US iShares Morningstar Small 20251015 0 64.84 64.84 64.0989 64.3731 4699 64.0628 down down correct
ISCF.US iShares Trust 20251015 0 40.75 40.91 40.67 40.84 32751 40.0664 up up correct
ISCG.US iShares Morningstar Small 20251015 0 55.99 56.28 55.05 55.68 19200 55.5728 down down correct
ISCV.US iShares Morningstar Small 20251015 0 67.36 67.41 66.445 66.89 18503 66.4259 down down correct
ISRA.US VanEck Vectors Israel ETF 20251015 0 54.88 54.88 54.205 54.2338 5661 53.4571 down down correct
ISWN.US Amplify ETF Trust 20251015 0 21.365 21.365 21.265 21.293 2400 21.1388 down down correct
ITAN.US Alpha Architect ETF Trust 20251015 0 35 35 34.5 34.719 3800 34.6271 down down correct
ITEQ.US BlueStar Israel Technology ETF 20251015 0 59.1 59.1 58.19 58.2278 5469 57.7419 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20251015 0 146.21 146.91 144.39 145.72 1920600 145.2429 down down correct
IVE.US iShares Trust 20251015 0 206.46 207.7 204.7 206.49 609789 205.5284 up up correct
IVES.US ETF Managers Trust 20251015 0 33.72 33.9 33 33.51 1179300 33.3733 down down correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20251015 0 35.38 35.49 35.21 35.39 496317 34.7544 up up correct
IVOG.US Vanguard S&P Mid 20251015 0 120.37 120.37 118.45 119.09 12212 118.3363 down down correct
IVOL.US Krane Shares Trust 20251015 0 19.49 19.515 19.4 19.51 234600 19.2192 up up correct
IVOO.US Vanguard Admiral Funds 20251015 0 110.83 111.3299 109.33 110.17 66985 109.7561 down down correct
IVOV.US Vanguard S&P Mid 20251015 0 101.33 101.33 100.06 100.4756 8359 98.6997 down down correct
IVV.US iShares Core S&P 500 ETF 20251015 0 670.08 673.47 662.17 668.28 6902182 665.9224 down down correct
IVW.US iShares S&P 500 Growth ETF 20251015 0 121.01 121.48 119.19 120.4 2301986 120.2717 down down correct
IWB.US iShares Russell 1000 ETF 20251015 0 366.49 368.07 362.09 365.2 547400 364.1232 down down correct
IWC.US iShares Micro 20251015 0 160.01 161.3187 156.63 159.95 46654 159.2225 down up incorrect
IWD.US iShares Russell 1000 Value ETF 20251015 0 204.03 205.25 202.18 203.87 2625267 202.8905 down up incorrect
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20251015 0 45.142 45.142 45.142 45.142 100 45.142
IWF.US iShares Russell 1000 Growth ETF 20251015 0 469.68 471.405 462.77 467.03 932135 466.5582 down up incorrect
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20251015 0 56.185 56.185 56.185 56.185 100 56.185
IWL.US iShares Russell Top 200 ETF 20251015 0 166.5 167.19 164.88 165.945 63153 165.5172 down down correct
IWM.US iShares Trust 20251015 0 250.36 252.77 247.06 250.33 45369047 249.4933 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20251015 0 24.9 24.98 23.8 23.8 2900 23.8 down down correct
IWN.US iShares Russell 2000 Value ETF 20251015 0 180.84 182.8 178.99 180.84 600600 179.8073
IWO.US iShares Russell 2000 Growth ETF 20251015 0 334.22 337.26 329.65 335 565053 334.2588 up down incorrect
IWP.US iShares Russell Mid 20251015 0 143.86 144.7682 141.91 142.96 336504 142.7967 down up incorrect
IWR.US iShares Russell Mid 20251015 0 96.62 97.1448 95.445 96.23 1379589 95.8414 down up incorrect
IWS.US iShares Russell Mid 20251015 0 139.21 140.07 137.82 138.98 221417 138.3423 down up incorrect
IWV.US iShares Russell 3000 ETF 20251015 0 380.11 381.81 375.74 378.89 126898 377.835 down down correct
IWX.US iShares Russell Top 200 Value ETF 20251015 0 88.23 88.83 87.56 88.25 340766 87.8694 up up correct
IWY.US iShares Russell Top 200 Growth ETF 20251015 0 274.05 274.84 270 272.5 241798 272.2354 down down correct
IXC.US iShares Global Energy ETF 20251015 0 40.92 41.11 40.405 40.63 179712 39.8229 down down correct
IXG.US iShares Global Financials ETF 20251015 0 115.39 115.53 114.2301 114.72 14840 113.7061 down down correct
IXJ.US iShares Global Healthcare ETF 20251015 0 90.54 91.23 90.43 91.07 94952 90.5155 up up correct
IXN.US iShares Global Tech ETF 20251015 0 105.07 105.27 103.21 104.35 269768 103.4141 down down correct
IXP.US iShares Global Comm Services ETF 20251015 0 122.02 122.41 121.94 122.21 5276 119.0996 up up correct
IYC.US iShares U.S. Consumer Services ETF 20251015 0 103.75 104.42 103 103.5 90183 103.3923 down down correct
IYE.US iShares U.S. Energy ETF 20251015 0 46.3 46.55 45.66 46.01 680913 45.6829 down down correct
IYF.US iShares U.S. Financials ETF 20251015 0 125.3 125.65 123.73 124.48 198468 123.9309 down down correct
IYG.US iShares U.S. Financial Services ETF 20251015 0 88.96 89.5 88.251 88.56 68130 88.3091 down down correct
IYH.US iShares U.S. Healthcare ETF 20251015 0 59.81 60.37 59.5935 60.08 702379 59.8513 up up correct
IYK.US iShares U.S. Consumer Goods ETF 20251015 0 68.62 69.09 68.37 68.55 120505 67.854 down down correct
IYM.US iShares U.S. Basic Materials ETF 20251015 0 149.89 150.45 147.925 148.8 62437 148.062 down down correct
IYR.US iShares U.S. Real Estate ETF 20251015 0 95.61 96.86 95.45 96.61 6950301 95.7341 up down incorrect
IYW.US iShares U.S. Technology ETF 20251015 0 197.5 198.065 194.35 196.6 600987 196.5446 down up incorrect
IYY.US iShares Dow Jones U.S. ETF 20251015 0 162.87 163.41 161.2394 162.32 20126 161.8487 down up incorrect
JAAA.US Janus Detroit Street Trust 20251015 0 50.62 50.63 50.57 50.6 6244400 49.5729 down up incorrect
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20251015 0 46.88 46.93 46.7873 46.82 34386 45.9987 down up incorrect
JDIV.US JPMorgan U.S. Dividend ETF 20251015 0 53.88 53.9 53.8 53.8 500 53.294 down up incorrect
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20251015 0 3.69 3.718 3.44 3.49 1984036 69.1681 down down correct
JEPI.US J.P. Morgan Exchange 20251015 0 56.94 57.21 56.52 56.87 5075400 55.0952 down down correct
JETS.US U.S. Global Jets ETF 20251015 0 25.51 25.59 25.23 25.53 2284250 25.3226 up up correct
JHCB.US John Hancock Exchange 20251015 0 21.88 22.01 21.86 21.877 23800 21.443 down down correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20251015 0 31.95 32.07 31.785 32.07 20637 31.5814 up down incorrect
JHMB.US John Hancock Exchange 20251015 0 22.36 22.36 22.32 22.335 8800 21.919 down up incorrect
JHMD.US John Hancock Multifactor Developed International ETF 20251015 0 40.04 40.15 39.81 40.06 37470 39.5008 up down incorrect
JHML.US John Hancock Multifactor Large Cap ETF 20251015 0 78.4 78.8 77.7176 78.19 27423 77.7419 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20251015 0 64.82 65.1641 64.07 64.54 179315 64.1848 down down correct
JHMU.US John Hancock Exchange 20251015 0 26.13 26.235 26.126 26.211 26600 25.8214 up up correct
JHSC.US John Hancock Multifactor Small Cap ETF 20251015 0 42.29 42.4368 41.7972 42.13 16627 41.8386 down down correct
JIG.US J.P. Morgan Exchange 20251015 0 75.74 76.01 75.28 75.4654 15934 73.7897 down down correct
JIGB.US J.P. Morgan Exchange 20251015 0 46.51 46.5634 46.41 46.4207 3440 45.4863 down down correct
JKD.US iShares Morningstar U.S. Equity ETF 20251015 0 92.61 92.985 91.6527 92.1824 12018 92.1824 down down correct
JKE.US iShares Morningstar Growth ETF 20251015 0 104.64 104.9272 103.29 104.01 52664 104.01 down down correct
JKF.US iShares Morningstar Value ETF 20251015 0 89.99 90.5716 89.462 90.0057 14848 90.0057 up up correct
JKG.US iShares Morningstar Mid 20251015 0 82.99 83.26 82.22 82.7 21080 82.7 down down correct
JKJ.US iShares Morningstar Small 20251015 0 64.84 64.84 64.0989 64.3731 4699 64.3731 down down correct
JKK.US iShares Morningstar Small 20251015 0 55.99 56.28 55.05 55.68 19235 55.68 down down correct
JMBS.US Janus Henderson Mortgage 20251015 0 45.87 45.93 45.82 45.89 1121024 44.9213 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20251015 0 67.98 68.29 67.2508 67.73 38429 67.5628 down up incorrect
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20251015 0 97.28 97.39 97.11 97.34 7376130 94.7347 up down incorrect
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20251015 0 184.37 195.68 182.82 193.54 523500 192.636 up down incorrect
JOJO.US Tidal ETF Trust 20251015 0 15.71 15.71 15.62 15.629 3900 15.3157 down up incorrect
JOYY.US Infusive® Compounding Global Equities ETF 20251015 0 56.5 57.41 56.18 57.12 276100 56.2644 up down incorrect
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20251015 0 58.89 59.125 58.89 59.0353 8951 58.0379 up down incorrect
JPIE.US J.P. Morgan Exchange 20251015 0 46.32 46.35 46.32 46.34 1240300 45.2899 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20251015 0 66.13 66.31 65.88 66.19 17804 64.7238 up up correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20251015 0 40.32 40.45 40.31 40.3659 6679 39.4364 up up correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20251015 0 107.94 108.34 107.475 107.5311 5166 106.8251 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20251015 0 50.68 50.9617 50.02 50.46 22339 50.1464 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20251015 0 123.579 123.93 123.013 123.0413 2804 122.1574 down down correct
JPXN.US iShares JPX 20251015 0 85.8126 86.2 85.64 85.9671 4062 83.9547 up up correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20251015 0 62.74 62.9648 61.94 62.37 517188 62.1266 down down correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20251015 0 47.62 47.64 47.56 47.6 231600 46.7556 down down correct
JSTC.US Tidal ETF Trust 20251015 0 20.43 20.44 20.17 20.21 165400 20.0386 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20251015 0 60 60.03 60 60.03 621 59.8261 up up correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20251015 0 94.15 94.2532 93.7729 93.7729 2526 93.5204 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20251015 0 47.82 47.965 47.2 47.62 73527 47.3148 down down correct
JXI.US iShares Global Utilities ETF 20251015 0 81.01 81.63 81.01 81.5702 9860 80.6251 up up correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20251015 0 30.84 30.93 30.42 30.77 22213 30.7141 down down correct
KBA.US KraneShares Trust 20251015 0 29.45 29.53 29.32 29.45 142512 28.9867
KBE.US SPDR S&P Bank ETF 20251015 0 59.69 59.71 57.98 58.25 1965923 57.8695 down down correct
KCCA.US KraneShares California Carbon Allowance ETF 20251015 0 17.969 17.97 17.9 17.955 32500 17.4439 down down correct
KCE.US SPDR S&P Capital Markets ETF 20251015 0 153.13 153.15 150.03 151.45 19500 150.7205 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20251015 0 25.96 26.055 25.77 25.785 16600 24.4806 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20251015 0 35.69 35.69 35.615 35.615 1400 34.4616 down down correct
KEUA.US KraneShares European Carbon Allowance ETF 20251015 0 25.91 26.319 25.9 26.25 2100 25.6601 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20251015 0 29.9 30.71 29.9 30.35 100600 30.0969 up up correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20251015 0 24.46 24.55 24.46 24.486 13200 23.7828 up up correct
KIE.US SPDR S&P Insurance ETF 20251015 0 59.29 59.29 57.93 58.32 1958597 58.0176 down down correct
KLDW.US Knowledge Leaders Developed World ETF 20251015 0 50.5417 50.5417 50.37 50.4184 669 50.4184 down down correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20251015 0 27.2 27.23 27.13 27.16 57188 25.8522 down down correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20251015 0 11.2627 11.265 11.2627 11.265 106 11.2264 up up correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20251015 0 116.555 116.555 116.555 116.555 100 116.0769
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20251015 0 39.54 40.19 39.33 39.63 2522100 39.63 up up correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20251015 0 65.37 65.82 64.14 64.97 107542 64.2095 down down correct
KONG.US ETF Opportunities Trust 20251015 0 30.15 30.15 30.064 30.064 100 29.9554 down down correct
KORP.US American Century Diversified Corporate Bond ETF 20251015 0 47.82 47.92 47.76 47.79 242584 46.7807 down down correct
KORU.US Direxion Shares ETF Trust 20251015 0 123.07 124.49 121.58 124.36 98748 123.1777 up up correct
KRBN.US KraneShares Global Carbon ETF 20251015 0 33.02 33.515 33.02 33.43 23400 32.798 up up correct
KRE.US SPDR S&P Regional Banking ETF 20251015 0 63.76 63.81 61.65 61.98 27305900 61.5947 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20251015 0 40.88 40.99 40.735 40.89 892828 40.4012 up up correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20251015 0 19.13 19.13 18.98 19.11 107000 19.11 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20251015 0 19.61 19.685 19.42 19.64 41100 18.8858 up up correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20251015 0 27.38 27.38 27.185 27.21 3900 25.5428 down down correct
KWEB.US KraneShares CSI China Internet ETF 20251015 0 39.82 40.04 39.35 39.66 19928400 37.3823 down down correct
KXI.US iShares Global Consumer Staples ETF 20251015 0 64.89 65.3435 64.89 65.16 33812 64.3862 up up correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20251015 0 34.49 34.68 31.5605 31.79 3076931 31.4146 down down correct
LABU.US Direxion Shares ETF Trust 20251015 0 108.72 118.289 108.72 117.59 1227262 116.9852 up up correct
LCG.US Sterling Capital Focus Equity ETF 20251015 0 32.77 32.77 32.554 32.554 400 32.554 down down correct
LCR.US Leuthold Core ETF 20251015 0 38.08 38.09 37.89 38.001 2200 37.4878 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20251015 0 53.67 53.869 53.473 53.669 8200 52.7007 down up incorrect
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20251015 0 72.71 73.025 71.86 72.49 30500 72.2476 down up incorrect
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20251015 0 96.23 96.6 96.0801 96.16 52984 94.4738 down up incorrect
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20251015 0 41.19 41.28 41.155 41.25 33941 40.2595 up down incorrect
LGH.US HCM Defender 500 Index ETF 20251015 0 60.53 60.53 59.492 60.17 14800 59.9394 down up incorrect
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20251015 0 176.48 177.2 175.18 175.85 19283 174.8996 down up incorrect
LGOV.US First Trust Exchange 20251015 0 22.14 22.17 22.051 22.09 91800 21.6274 down up incorrect
LIT.US Global X Funds 20251015 0 57.94 58 56.7601 57.34 894383 57.1847 down down correct
LOPP.US Gabelli ETFs Trust 20251015 0 32.6501 32.6501 32.6501 32.6501 82 32.3855
LOUP.US Innovator ETFs Trust 20251015 0 77.59 77.59 75.63 76.55 14489 76.55 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20251015 0 112.26 112.5 111.91 112.1 45017328 110.056 down down correct
LQDB.US iShares Trust 20251015 0 88.477 88.477 88.231 88.231 3200 86.5526 down down correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20251015 0 93.38 93.549 93.27 93.38 19500 91.1969
LRGF.US iShares MSCI USA Multifactor ETF 20251015 0 68.87 69.1 68.1 68.54 81413 68.2889 down down correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20251015 0 48 48 47.33 47.645 1100 47.645 down down correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20251015 0 44.59 44.75 44.01 44.1328 14665 43.8354 down down correct
LSAT.US Two Roads Shared Trust 20251015 0 41.26 41.26 40.72 40.9 9400 40.1505 down down correct
LTL.US ProShares Ultra Telecommunications 20251015 0 111.37 111.37 109.815 110.1232 9152 27.4424 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20251015 0 54.15 54.2999 53.75 53.9 42675 53.2736 down down correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20251015 0 54.686 54.686 54.686 54.686 100 54.6431
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20251015 0 19.78 20.73 19.78 20.265 7900 20.1349 up up correct
MBOX.US Freedom Day Dividend ETF 20251015 0 35.166 35.166 34.866 34.972 2200 34.7728 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20251015 0 20.93 20.93 20.8964 20.93 4363 20.5106
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20251015 0 598.45 600.94 590 594.92 582475 592.7832 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20251015 0 92.07 92.27 90.745 91.33 59816 91.141 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20251015 0 83.78 84.1 82.8005 83.22 61563 82.8396 down down correct
META.US Roundhill Ball Metaverse ETF 20251015 0 717.06 723.9 709.51 717.55 10246770 716.9652 up up correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20251015 0 20.7 21.24 20.68 21.24 37737 21.1105 up up correct
MFDX.US PIMCO RAFI Dynamic Multi 20251015 0 37.004 37.004 36.74 36.8771 51520 36.5643 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20251015 0 22.27 22.31 22.21 22.28 8100 22.2131 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20251015 0 56.27 56.27 55.6148 55.8548 18638 55.6402 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20251015 0 244.55 245.6638 241.71 243.95 51480 243.3694 down up incorrect
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20251015 0 403.17 404.76 397.85 401.55 209191 401.1679 down up incorrect
MGV.US Vanguard World Fund 20251015 0 138.1 138.91 137.155 137.95 165109 137.1522 down down correct
MID.US American Century Mid Cap Growth Impact ETF 20251015 0 67.09 67.22 66.7862 66.7862 1077 66.7467 down down correct
MIDE.US DBX ETF Trust 20251015 0 32.075 32.075 32.075 32.075 300 31.8979
MIDU.US Direxion Shares ETF Trust 20251015 0 50.59 51.16 48.77 49.91 45371 49.8512 down down correct
MINO.US PIMCO ETF Trust 20251015 0 45.47 45.5 45.41 45.475 40100 44.7342 up up correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20251015 0 100.46 100.47 100.45 100.46 1373226 98.6866
MJ.US ETFMG Alternative Harvest ETF 20251015 0 37.35 40.5 36.0073 38.87 146107 38.0991 up down incorrect
MLPA.US Global X MLP ETF 20251015 0 47.15 47.6443 47.15 47.44 102548 45.591 up down incorrect
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20251015 0 23.98 24.0299 23.86 23.9814 10400 23.5806 up down incorrect
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20251015 0 53.49 53.499 53.49 53.499 300 52.0771 up down incorrect
MLPX.US Global X MLP & Energy Infrastructure ETF 20251015 0 59.61 60.26 59.39 59.5 250271 58.0335 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20251015 0 23.83 24.0107 23.83 23.94 62342 23.5493 up up correct
MMIT.US IndexIQ Active ETF Trust 20251015 0 24.29 24.3793 24.29 24.33 152619 23.9757 up up correct
MMLG.US First Trust Exchange 20251015 0 36.23 36.39 35.938 35.938 2000 35.938 down down correct
MMSC.US MMSC 20251015 0 24.07 24.38 24.07 24.315 1300 24.315 up up correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20251015 0 286.0981 286.0981 282.9413 284.3957 647 283.8095 down down correct
MNA.US IQ Merger Arbitrage ETF 20251015 0 35.795 35.8397 35.67 35.76 27272 35.76 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20251015 0 72.71 73.0688 72.3985 72.61 32560 70.8529 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20251015 0 10.53 10.54 10.46 10.48 363559 10.1556 down down correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20251015 0 51.801 51.801 51.791 51.791 200 51.2613 down down correct
MSOS.US AdvisorShares Pure US Cannabis ETF 20251015 0 5.17 5.74 4.95 5.4 31129600 5.4 up up correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20251015 0 44.87 45.01 44.83 44.875 17193 43.969 up up correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20251015 0 39.172 39.172 39.172 39.172 0 39.172
MUB.US iShares Trust 20251015 0 107.02 107.13 106.955 107.1 4306142 105.6958 up up correct
MUNI.US PIMCO ETF Trust 20251015 0 52.48 52.49 52.425 52.43 442070 51.7191 down down correct
MUSI.US American Century Multisector Income ETF 20251015 0 44.41 44.46 44.35 44.375 22400 43.3733 down down correct
MUST.US Columbia Multi 20251015 0 20.54 20.7126 20.5205 20.61 36502 20.3359 up up correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20251015 0 14.55 14.75 14.55 14.5725 1114 13.7639 up up correct
MVV.US ProShares Ultra MidCap400 20251015 0 69.19 69.81 67.8 68.58 6999 68.3685 down down correct
MXI.US iShares Global Materials ETF 20251015 0 92.93 93.0099 92.31 92.7132 8516 92.0298 down down correct
MYY.US ProShares Short MidCap400 20251015 0 17.69 17.96 17.69 17.86 3418 17.6709 up up correct
MZZ.US ProShares UltraShort MidCap400 20251015 0 8.1534 8.3 8.1534 8.2786 1027 8.1503 up up correct
NACP.US Impact Shares Trust I 20251015 0 47.69 47.69 47.61 47.61 800 47.61 down down correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20251015 0 65.27 67.3999 64.35 64.65 1298126 64.5832 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20251015 0 65.11 65.4392 64.5 65.0663 10528 64.3939 down down correct
NDVG.US Nuveen Dividend Growth ETF 20251015 0 35.583 35.583 35.583 35.583 100 35.4829
NERD.US Listed Funds Trust 20251015 0 27.27 27.38 27.18 27.253 2600 27.0836 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20251015 0 24.5 24.655 24.495 24.635 4300 24.1136 up up correct
NFLT.US Virtus Newfleet Multi 20251015 0 23.13 23.19 23.09 23.135 20787 22.5976 up up correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20251015 0 63.39 63.72 63.2 63.51 54701 60.8515 up up correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20251015 0 165.76 168.1199 156.7111 163.09 1470053 159.1239 down up incorrect
NORW.US Global X MSCI Norway ETF 20251015 0 29.93 29.93 29.2501 29.42 768 29.0047 down up incorrect
NRGD.US MicroSectors U.S. Big Oil Index 20251015 0 17.609 18.347 17.45 18.15 1820 90.75 up down incorrect
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20251015 0 18.069 18.14 17.05 17.48 99600 17.48 down up incorrect
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20251015 0 36.99 37.09 36.84 36.958 3000 36.5738 down up incorrect
NTSI.US WisdomTree International Efficient Core Fund 20251015 0 43.3615 43.45 43.1422 43.31 10964 42.6027 down up incorrect
NTSX.US WisdomTree Trust 20251015 0 54.24 54.47 53.69 54.07 32800 53.9073 down up incorrect
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20251015 0 21.4184 21.42 21.3743 21.385 6915 21.0094 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20251015 0 22.58 22.59 22.5405 22.555 33949 22.197 down down correct
NUGO.US Nushares ETF Trust 20251015 0 39.58 39.58 39.279 39.279 800 39.279 down down correct
NUGT.US Direxion Shares ETF Trust 20251015 0 166.02 175.34 165 174.09 1528841 173.9068 up up correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20251015 0 21.64 21.66 21.62 21.63 7400 21.0554 down down correct
NUSA.US Nuveen Enhanced Yield 1 20251015 0 23.46 23.48 23.46 23.475 2117 23.1112 up up correct
NWLG.US Nuveen Winslow Large 20251015 0 37.639 37.639 37.639 37.639 100 37.639
NYF.US iShares New York Muni Bond ETF 20251015 0 53.55 53.5876 53.52 53.58 92123 52.8944 up up correct
OALC.US Unified Series Trust 20251015 0 34.87 34.98 34.57 34.721 14300 34.5136 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20251015 0 25.93 26.06 25.93 26.05 5511 25.5488 up up correct
OCIO.US ClearShares OCIO ETF 20251015 0 37.1237 37.1237 37.1237 37.1237 88 34.0401
OEF.US iShares S&P 100 ETF 20251015 0 333.62 335.11 329.67 332.92 412666 332.0954 down down correct
OIH.US VanEck Vectors ETF Trust 20251015 0 251.33 255.18 248.23 251.79 381337 247.4942 up up correct
OILU.US Bank of Montreal 20251015 0 21.605 21.96 20.76 21.253 175300 21.253 down down correct
OND.US ProShares Trust 20251015 0 47.275 47.275 46.856 46.856 600 46.856 down down correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20251015 0 128.775 128.775 127.9411 127.9411 1052 127.5061 down down correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20251015 0 133.09 133.46 132.0301 132.272 3764 131.5684 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20251015 0 112.69 113 111.94 112.2298 7300 111.2806 down down correct
ONLN.US ProShares Online Retail ETF 20251015 0 59.42 59.63 58.43 58.656 6864 58.6038 down down correct
ONOF.US Global X Funds 20251015 0 36.96 37.26 36.94 36.949 18300 36.6314 down down correct
OPER.US ETF Series Solutions 20251015 0 100.23 100.23 100.21 100.21 800 98.6211 down down correct
OUNZ.US VanEck Merk Gold Trust 20251015 0 40.38 40.57 40.25 40.54 950600 40.54 up up correct
OVB.US Overlay Shares Core Bond ETF 20251015 0 20.74 20.76 20.69 20.72 7300 20.2249 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20251015 0 29.12 29.12 28.91 29.047 3000 27.569 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20251015 0 52.29 52.29 51.54 51.9 10400 50.6079 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20251015 0 39.169 39.169 38.77 38.963 22800 38.8459 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20251015 0 21.69 21.69 21.515 21.515 700 21.055 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20251015 0 35.85 35.85 35.37 35.582 3900 34.5201 down down correct
OVT.US Listed Funds Trust 20251015 0 22.17 22.19 22.12 22.165 16500 21.4516 down down correct
OWNS.US Impact Shares Trust I 20251015 0 17.51 17.54 17.49 17.515 6800 17.3131 up up correct
PAB.US PGIM ETF Trust 20251015 0 43.15 43.24 43.12 43.146 3400 42.3317 down down correct
PALC.US Pacer Lunt Large Cap Multi 20251015 0 51.62 51.875 51.14 51.47 25400 51.0897 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20251015 0 141.26 141.67 138.2 140.86 654700 140.86 down down correct
PAMC.US Pacer Lunt MidCap Multi 20251015 0 46.98 46.98 46.62 46.731 4500 46.3039 down down correct
PBD.US Invesco Global Clean Energy ETF 20251015 0 16.54 16.7 16.45 16.64 29773 16.5474 up up correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20251015 0 70.83 71.745 70.83 71.6186 4455 71.2549 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20251015 0 45.95 46.28 45.76 45.9446 10466 45.8247 down down correct
PBP.US Invesco Exchange 20251015 0 22.29 22.348 22.1914 22.25 45187 21.1007 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20251015 0 35.99 36.25 34.67 35.92 1031108 35.7807 down down correct
PCEF.US Invesco Exchange 20251015 0 19.96 20.103 19.94 19.96 113359 19.3159
PCY.US Invesco Exchange 20251015 0 21.67 21.78 21.63 21.68 321300 21.158 up up correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20251015 0 40.79 40.95 40.72 40.92 11367 40.4304 up up correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20251015 0 59.05 59.55 58.8582 59.06 15064 58.993 up up correct
PEXL.US Pacer Funds Trust 20251015 0 57.73 57.9 57.6095 57.6095 1658 57.4658 down down correct
PFFA.US ETFis Series Trust I 20251015 0 21.67 21.7 21.5701 21.68 694215 20.8415 up up correct
PFFD.US Global X U.S. Preferred ETF 20251015 0 19.32 19.46 19.32 19.44 361109 18.9383 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20251015 0 8.74 8.7563 8.74 8.7563 108 8.4132 up down incorrect
PFFR.US ETFis Series Trust I 20251015 0 18.59 18.6789 18.41 18.59 52750 17.9832
PFFV.US Global X Variable Rate Preferred ETF 20251015 0 22.96 23 22.938 22.97 49600 22.113 up down incorrect
PFIG.US Invesco Exchange 20251015 0 24.4198 24.44 24.3766 24.3935 6981 23.9594 down up incorrect
PFIX.US Simplify Exchange Traded Funds 20251015 0 46.54 47.18 46.145 46.83 585000 44.0277 up down incorrect
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20251015 0 19.63 19.71 19.63 19.67 92200 19.2299 up down incorrect
PFUT.US Putnam Sustainable Future ETF 20251015 0 26.42 26.43 26.42 26.43 17600 26.43 up down incorrect
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20251015 0 17.87 17.946 17.8349 17.9 453539 17.4071 up down incorrect
PGF.US Invesco Financial Preferred ETF 20251015 0 14.57 14.66 14.55 14.62 76906 14.2432 up up correct
PGHY.US Invesco Exchange 20251015 0 19.92 20.05 19.8101 19.87 84880 19.2844 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20251015 0 44.3 44.54 43.987 44.105 6900 44.0956 down down correct
PGX.US Invesco Preferred ETF 20251015 0 11.58 11.61 11.5599 11.6 2546927 11.3003 up up correct
PHB.US Invesco Exchange 20251015 0 18.6 18.61 18.57 18.59 31846 18.1577 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20251015 0 37.745 37.8039 37.55 37.704 11943 37.5381 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20251015 0 35.5 35.5244 35.43 35.505 171689 34.5898 up up correct
PHYS.US Sprott Physical Gold Trust 20251015 0 32.05 32.23 31.96 32.19 3961500 32.19 up up correct
PICB.US Invesco Exchange 20251015 0 23.74 23.86 23.74 23.8365 197422 23.4979 up up correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20251015 0 95.227 95.227 95.227 95.227 100 94.3988
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20251015 0 7.8 8.2999 7.7501 8.25 137473 8.2291 up up correct
PIN.US Invesco India ETF 20251015 0 25.83 25.93 25.8298 25.92 23933 24.2541 up up correct
PINK.US Simplify Exchange Traded Funds 20251015 0 32.97 33.22 32.78 33.1 249600 33.0112 up up correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20251015 0 92.74 93.56 92.73 93.4278 4717 93.2124 up up correct
PKB.US Invesco Dynamic Building & Construction ETF 20251015 0 96.75 96.84 96.155 96.43 11512 96.3943 down down correct
PLDR.US Putnam Sustainable Leaders ETF 20251015 0 36.074 36.18 36.03 36.065 26600 35.9302 down down correct
PLTM.US GraniteShares Platinum Trust 20251015 0 15.97 16.07 15.87 15.98 525792 15.98 up up correct
PPA.US Invesco Aerospace & Defense ETF 20251015 0 157.29 157.73 152.57 153.98 243200 153.98 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20251015 0 150.99 151.87 149.895 151.25 320766 151.25 up up correct
PQDI.US Principal Exchange 20251015 0 19.583 19.63 19.583 19.601 2700 19.1692 up up correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20251015 0 19.06 19.1 19.045 19.1 230445 18.6902 up down incorrect
PRF.US Invesco FTSE RAFI US 1000 ETF 20251015 0 45.26 45.4792 44.84 45.18 564794 44.9986 down up incorrect
PSI.US Invesco Dynamic Semiconductors ETF 20251015 0 73.02 73.5004 72.232 73.5 172373 73.4954 up down incorrect
PSIL.US PSIL 20251015 0 20.61 20.76 20.22 20.552 16700 18.6924 down up incorrect
PSK.US SPDR ICE Preferred Securities ETF 20251015 0 32.75 32.9 32.75 32.89 67391 31.982 up up correct
PSLV.US Sprott Physical Silver Trust 20251015 0 17.56 17.73 17.48 17.72 22694900 17.72 up up correct
PSP.US Invesco Exchange 20251015 0 68.72 68.9285 68.06 68.54 19566 67.0598 down down correct
PSQ.US ProShares Trust 20251015 0 30.89 31.3 30.745 30.98 9792706 30.5693 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20251015 0 92.73 92.73 92.5977 92.5977 707 91.992 down down correct
PST.US ProShares UltraShort 7 20251015 0 21.73 21.87 21.73 21.8304 5682 21.6333 up down incorrect
PTBD.US Pacer Funds Trust 20251015 0 19.79 19.821 19.76 19.78 64500 19.3105 down up incorrect
PTEST.US X 20251015 0 24.97 24.97 24.97 24.97 0 24.97
PTIN.US Pacer Trendpilot International ETF 20251015 0 30.827 30.98 30.73 30.7779 6673 30.0268 down up incorrect
PULS.US PGIM Ultra Short Bond ETF 20251015 0 49.73 49.74 49.73 49.73 1984918 48.7767
PUTW.US WisdomTree Trust 20251015 0 33.44 33.44 33.075 33.29 75506 33.29 down up incorrect
PVI.US Invesco Exchange 20251015 0 24.92 24.93 24.91 24.91 892 24.6622 down up incorrect
PWB.US Invesco Dynamic Large Cap Growth ETF 20251015 0 127.11 127.98 125.98 127 37500 127 down up incorrect
PWV.US Invesco Dynamic Large Cap Value ETF 20251015 0 64.73 65.185 64.36 64.685 49612 64.4185 down down correct
PWZ.US Invesco Exchange 20251015 0 24.17 24.245 24.17 24.23 707996 23.8623 up up correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20251015 0 28.23 28.34 28.01 28.0323 7656 27.8527 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20251015 0 61.5 61.6597 61.1901 61.525 33833 60.7972 up up correct
PXH.US Invesco Exchange 20251015 0 25.3 25.35 25.1 25.24 182456 24.8729 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20251015 0 26.23 26.5998 26.18 26.2935 2598 26.0653 up up correct
PZA.US Invesco Exchange 20251015 0 23.32 23.3497 23.275 23.32 978838 22.9615
PZT.US Invesco Exchange 20251015 0 22.65 22.65 22.42 22.465 9745 22.1293 down down correct
QAI.US IQ Hedge Multi 20251015 0 33.74 33.86 33.72 33.806 32522 33.3065 up up correct
QARP.US DBX ETF Trust 20251015 0 56.85 56.85 56.38 56.76 2508 56.5823 down down correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20251015 0 79.83 80.01 79.0328 79.2593 10722 78.7298 down down correct
QDF.US FlexShares Trust 20251015 0 79.29 79.59 78.36 78.79 15338 78.3326 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20251015 0 34.65 34.65 34.32 34.4266 1863 33.9805 down down correct
QDPL.US Pacer Funds Trust 20251015 0 41.92 42.092 41.49 41.98 104300 41.1482 up up correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20251015 0 87.94 88.2399 87.81 88.16 13042 86.9159 up down incorrect
QEMM.US SPDR Index Shares Funds 20251015 0 66.69 66.8 66.49 66.6789 1848 64.2138 down up incorrect
QGRO.US American Century U.S. Quality Growth ETF 20251015 0 113.77 114.1441 112.8932 113.27 56240 113.1856 down up incorrect
QID.US ProShares UltraShort QQQ 20251015 0 21.24 21.82 21.04 21.37 20340539 20.974 up down incorrect
QINT.US American Century Quality Diversified International ETF 20251015 0 61.35 61.52 61.2036 61.2899 22516 60.5217 down up incorrect
QLD.US ProShares Ultra QQQ 20251015 0 138.28 139.49 134.61 137.44 6604600 68.6982 down down correct
QLTA.US iShares Aaa 20251015 0 48.74 48.86 48.652 48.72 213081 47.8444 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20251015 0 71.97 71.97 71.544 71.544 26300 71.1894 down down correct
QLVD.US FlexShares Developed Markets ex 20251015 0 30.85 30.971 30.85 30.971 200 30.702 up up correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20251015 0 29.25 29.258 29.25 29.258 100 28.8192 up up correct
QPX.US AdvisorShares Q Dynamic Growth ETF 20251015 0 43.64 43.705 43.23 43.452 7500 43.452 down up incorrect
QQH.US HCM Defender 100 Index ETF 20251015 0 76.85 76.91 75.394 76.37 13700 76.2069 down up incorrect
QQQE.US Direxion NASDAQ 20251015 0 102.36 102.5816 101.01 101.85 227542 101.6725 down up incorrect
QRFT.US QRAFT AI 20251015 0 60.97 60.97 60.333 60.747 4300 60.72 down up incorrect
QTUM.US Defiance Quantum ETF 20251015 0 113.655 113.69 110.16 112.4 811596 111.9514 down up incorrect
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20251015 0 53.937 53.937 53.937 53.937 0 53.937
QUS.US SPDR MSCI USA StrategicFactors ETF 20251015 0 171.1 171.415 170.1775 170.4861 10359 169.0801 down down correct
QVML.US Invesco Exchange 20251015 0 39.37 39.37 39.095 39.095 300 38.9849 down down correct
QVMM.US Invesco Exchange 20251015 0 30.25 30.26 30.212 30.212 600 30.1105 down down correct
QVMS.US Invesco Exchange 20251015 0 28 28 28 28 400 27.9136
QWLD.US SPDR MSCI World StrategicFactors ETF 20251015 0 140.585 140.585 139.8643 140.0653 2626 138.6408 down down correct
RAAX.US VanEck Inflation Allocation ETF 20251015 0 35.34 35.41 34.9942 35.06 26137 34.2768 down down correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20251015 0 40.61 40.84 40.3801 40.646 24299 40.4833 up up correct
RAVI.US FlexShares Ready Access Variable Income Fund 20251015 0 75.5 75.5097 75.48 75.49 50165 74.1427 down down correct
RAYC.US The Advisors' Inner Circle Fund III 20251015 0 18.17 18.175 18.14 18.163 2300 17.8084 down down correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20251015 0 24.29 24.38 24.122 24.3 6600 23.1052 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20251015 0 51.98 52.19 51.4429 51.68 20634 51.1627 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20251015 0 36.02 36.07 36.02 36.07 3500 35.4126 up up correct
RECS.US Columbia ETF Trust I 20251015 0 40.21 40.38 39.7 40.02 555000 39.5741 down down correct
REET.US iShares Global REIT ETF 20251015 0 25.26 25.535 25.24 25.49 1149055 25.1063 up up correct
REK.US ProShares Short Real Estate 20251015 0 16.81 16.81 16.65 16.7143 18053 16.5751 down down correct
RETL.US Direxion Daily Retail Bull 3X Shares 20251015 0 9.64 10 9.48 9.58 339700 9.58 down down correct
REVS.US Columbia Research Enhanced Value ETF 20251015 0 28.16 28.16 27.85 28.018 7300 27.4316 down down correct
REW.US ProShares UltraShort Technology 20251015 0 5.78 5.92 5.69 5.79 14650 11.3998 up up correct
REZ.US iShares Trust 20251015 0 82.85 83.85 82.8086 83.25 23758 82.3497 up up correct
RFCI.US ALPS ETF Trust 20251015 0 22.9399 22.9399 22.8701 22.89 953 22.4677 down down correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20251015 0 63.34 63.34 62.28 62.4333 1434 62.0218 down down correct
RFFC.US RiverFront Dynamic US Flex 20251015 0 64.72 64.72 63.97 64.3153 460 64.201 down down correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20251015 0 51.26 51.26 50.411 50.96 5968 50.9321 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20251015 0 128.01 128.01 126.26 126.3722 5691 125.7735 down down correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20251015 0 55.86 56.07 55.2874 55.4326 35516 55.3446 down down correct
RHRX.US Starboard Investment Trust 20251015 0 18.2 18.2 18.16 18.195 1800 18.195 down down correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20251015 0 29.56 29.705 29.41 29.5157 22687 29.2853 down down correct
RHTX.US Starboard Investment Trust 20251015 0 18.254 18.254 18.254 18.254 100 18.254
RIET.US Hoya Capital High Dividend Yield ETF 20251015 0 9.48 9.57 9.45 9.5 61600 9.0814 up up correct
RIGS.US RiverFront Strategic Income Fund 20251015 0 23.29 23.47 22.61 23.1445 8942 22.6908 down down correct
RINF.US ProShares Inflation Expectations ETF 20251015 0 32.24 32.24 32.19 32.2075 1153 31.8484 down down correct
RISN.US Inspire Tactical Balanced ESG ETF 20251015 0 29.57 29.5825 29.51 29.5133 4820 29.4404 down down correct
RISR.US FolioBeyond Rising Rates ETF 20251015 0 35.975 36.167 35.76 35.94 21600 35.0623 down down correct
RLY.US SSGA Active Trust 20251015 0 31.27 31.3597 31.0999 31.27 103110 30.6263
ROAM.US Hartford Multifactor Emerging Markets ETF 20251015 0 28.1 28.12 28.07 28.097 2100 27.6059 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20251015 0 67.52 68 66.8103 67.61 57555 67.3274 up up correct
RODM.US Lattice Strategies Trust 20251015 0 35.41 35.55 35.22 35.39 72865 34.9019 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20251015 0 81.32 81.32 79.5 79.67 5000 79.6268 down down correct
ROM.US ProShares Trust 20251015 0 94.7 95.12 92.09 93.72 17700 93.7046 down down correct
RORO.US ATAC US Rotation ETF 20251015 0 16.28 16.3 16.16 16.1936 16039 16.1936 down down correct
ROSC.US Hartford Multifactor Small Cap ETF 20251015 0 45.03 45.075 44.897 44.897 700 44.5436 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20251015 0 57.37 57.5986 56.9554 57.2148 15697 56.9194 down down correct
RPAR.US RPAR Risk Parity ETF 20251015 0 21.58 21.66 21.48 21.5453 87777 21.4516 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20251015 0 48.04 48.24 47.32 47.72 235192 47.7129 down up incorrect
RPV.US Invesco S&P 500 Pure Value ETF 20251015 0 98.77 99.24 97.915 98.59 54356 98.0704 down up incorrect
RSP.US Invesco S&P 500 Equal Weight ETF 20251015 0 189.4 190.495 187.425 188.85 11078790 188.102 down up incorrect
RSPE.US Invesco Exchange 20251015 0 29.028 29.028 28.79 28.875 2200 28.7739 down up incorrect
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20251015 0 32.77 32.9202 32.4216 32.4589 7195 32.2942 down up incorrect
RVNU.US DBX ETF Trust 20251015 0 24.94 24.94 24.81 24.92 7336 24.5546 down down correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20251015 0 48.42 48.84 47.93 48.34 80364 48.1977 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20251015 0 125.45 125.7258 124.305 124.4846 13000 124.1295 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20251015 0 110.91 111.6384 110.16 110.89 117983 110.5122 down down correct
RWM.US ProShares Short Russell2000 20251015 0 16.23 16.4401 16.075 16.23 11880180 16.0502
RWO.US SPDR Index Shares Funds 20251015 0 45.13 45.6836 45.13 45.55 32645 45.0591 up up correct
RWR.US SPDR Dow Jones REIT ETF 20251015 0 98.95 100.45 98.94 100.02 521153 98.7985 up up correct
RWX.US SPDR Dow Jones International Real Estate ETF 20251015 0 27.58 27.6814 27.49 27.56 43129 27.2942 down down correct
RXD.US ProShares UltraShort Health Care 20251015 0 10.93 10.93 10.76 10.79 1700 10.7071 down down correct
RXI.US iShares Trust 20251015 0 204.82 204.98 204.5862 204.5862 8813 202.8931 down down correct
RXL.US ProShares Ultra Health Care 20251015 0 44.09 44.58 44.07 44.35 3300 44.1936 up up correct
RYJ.US Invesco Raymond James SB 20251015 0 75 75 74.4811 74.5695 1551 74.5695 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20251015 0 54.86 54.8901 54.83 54.8901 580 54.8417 up down incorrect
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20251015 0 119.34 120.35 118.0077 118.0841 3792 117.6843 down up incorrect
SAA.US ProShares Trust 20251015 0 25.732 25.82 25.535 25.6102 1510 25.4886 down up incorrect
SAEF.US Schwab Strategic Trust 20251015 0 27.64 27.69 27.57 27.6 1600 27.5549 down up incorrect
SBB.US ProShares Short SmallCap600 20251015 0 13.75 13.86 13.75 13.8188 1652 13.6985 up down incorrect
SBIO.US ALPS ETF Trust 20251015 0 41.22 42.79 41.22 42.62 149200 42.62 up down incorrect
SCC.US ProShares UltraShort Consumer Services 20251015 0 14.919 15.2898 14.8 15.1074 14645 14.9415 up up correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20251015 0 37.35 37.35 37.35 37.35 0 37.35
SCHA.US Schwab U.S. Small 20251015 0 28.41 28.64 28.06 28.38 3326142 28.2523 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20251015 0 25.79 25.91 25.47 25.7 11524000 25.6199 down up incorrect
SCHC.US Schwab Strategic Trust 20251015 0 45.44 45.615 45.2 45.47 175542 43.9262 up down incorrect
SCHD.US Schwab U.S. Dividend Equity ETF 20251015 0 26.91 27 26.63 26.78 15036900 26.5089 down up incorrect
SCHE.US Schwab Emerging Markets Equity ETF 20251015 0 33.47 33.58 33.28 33.49 1315900 32.5855 up down incorrect
SCHF.US Schwab Strategic Trust 20251015 0 23.47 23.55 23.3446 23.5 8032534 22.8462 up down incorrect
SCHG.US Schwab Strategic Trust 20251015 0 32.08 32.2099 31.6035 31.93 15581690 31.899 down up incorrect
SCHH.US Schwab U.S. REIT ETF 20251015 0 21.22 21.55 21.2199 21.5 10649870 21.2724 up up correct
SCHI.US Schwab 5 20251015 0 23.16 23.2 23.12 23.15 1364600 22.6762 down down correct
SCHJ.US Schwab 1 20251015 0 24.97 24.98 24.94 24.955 169800 24.4941 down down correct
SCHK.US Schwab 1000 ETF 20251015 0 32.22 32.36 31.81 32.11 2402104 32.0133 down down correct
SCHM.US Schwab U.S. Mid 20251015 0 29.96 30.11 29.55 29.8 1022858 29.6685 down down correct
SCHO.US Schwab Short 20251015 0 24.41 24.42 24.41 24.42 2103501 24.0298 up up correct
SCHP.US Schwab U.S. TIPS ETF 20251015 0 27.05 27.07 26.97 27 2400262 26.6382 down down correct
SCHQ.US Schwab Long 20251015 0 32.81 32.91 32.645 32.69 474200 32.09 down down correct
SCHR.US Schwab Strategic Trust 20251015 0 25.25 25.27 25.22 25.24 3456086 24.8406 down down correct
SCHV.US Schwab Strategic Trust 20251015 0 29.15 29.33 28.895 29.11 3924622 28.9467 down down correct
SCHX.US Schwab U.S. Large 20251015 0 26.42 26.55 26.1 26.35 24946700 26.2709 down down correct
SCHY.US Schwab Strategic Trust 20251015 0 28.01 28.1 27.91 28.06 389000 27.7584 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20251015 0 23.59 23.6195 23.55 23.58 1381129 23.1851 down down correct
SCJ.US iShares MSCI Japan Small 20251015 0 90.37 90.75 90.37 90.74 13912 88.8252 up up correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20251015 0 19 19.39 18.9399 19.21 1052604 19.21 up up correct
SCRD.US SCRD 20251015 0 42.389 42.389 42.34 42.3814 282 41.4718 down down correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20251015 0 22.75 22.8 22.58 22.71 51438 21.9083 down down correct
SDD.US ProShares UltraShort SmallCap600 20251015 0 12.76 13.0399 12.76 12.9583 3366 12.757 up up correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20251015 0 27.78 27.86 27.77 27.7881 3930 27.1789 up up correct
SDIV.US Global X SuperDividend ETF 20251015 0 23.35 23.42 23.16 23.26 608559 22.376 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20251015 0 59.77 60.0168 59.32 59.7 13242 59.1654 down down correct
SDOW.US ProShares UltraPro Short Dow30 20251015 0 35.65 36.68 35.12 36.09 4648151 35.588 up up correct
SDP.US ProShares UltraShort Utilities 20251015 0 10.78 10.92 10.73 10.8 18200 10.5906 up up correct
SDS.US ProShares UltraShort S&P500 20251015 0 14.44 14.79 14.2946 14.51 7203476 71.3044 up up correct
SDY.US SPDR S&P Dividend ETF 20251015 0 139.86 140.6 138.5446 139.57 212064 138.5585 down down correct
SEF.US ProShares Short Financials 20251015 0 31.52 31.7558 31.5 31.7558 2250 31.4158 up down incorrect
SEIX.US Virtus ETF Trust II 20251015 0 23.5 23.5 23.47 23.47 279200 22.7692 down up incorrect
SFY.US Tidal ETF Trust 20251015 0 129.92 130.27 128.08 129.26 26300 128.6707 down up incorrect
SFYF.US SoFi Social 50 ETF 20251015 0 55.41 55.788 55.09 55.402 3500 55.3109 down up incorrect
SFYX.US Tidal ETF Trust 20251015 0 16.22 16.28 16.05 16.131 5700 16.0191 down up incorrect
SGDJ.US Sprott Funds Trust 20251015 0 79.52 82.36 79.52 82.35 77700 75.8969 up down incorrect
SGDM.US Sprott Gold Miners ETF 20251015 0 65.26 67.06 65.26 66.8 61673 66.1041 up down incorrect
SGOL.US Aberdeen Standard Gold ETF Trust 20251015 0 39.99 40.17 39.85 40.14 6406500 40.14 up up correct
SGOV.US iShares Trust 20251015 0 100.53 100.53 100.52 100.53 11069100 98.9764
SH.US ProShares Short S&P500 20251015 0 36.98 37.43 36.8 37.09 7778200 36.6009 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20251015 0 128.8595 129.46 128.0834 128.7139 5086 127.9164 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20251015 0 48.05 48.1 48.0349 48.06 230212 47.5269 up down incorrect
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20251015 0 46.0116 46.0116 46.0116 46.0116 1 45.3922
SHYG.US iShares Trust 20251015 0 43 43.05 42.9561 43.03 1397922 41.8042 up down incorrect
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20251015 0 45.11 45.16 45.0813 45.1184 16336 43.8595 up down incorrect
SIFI.US Harbor Scientific Alpha Income 20251015 0 44.52 44.5344 44.52 44.5344 191 43.0732 up down incorrect
SIHY.US Harbor ETF Trust 20251015 0 46.16 46.16 45.98 46.082 14200 44.548 down down correct
SIJ.US ProShares UltraShort Industrials 20251015 0 11.55 11.905 11.55 11.8198 5180 11.6645 up up correct
SIL.US Global X Silver Miners ETF 20251015 0 76.61 78.82 76.46 78.1 3822205 77.2682 up up correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20251015 0 25.34 26.38 25.34 26.08 11940230 25.5984 up up correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20251015 0 47.11 47.361 46.26 47.063 8000 46.967 down down correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20251015 0 50.16 50.73 49.8 50.67 2428100 50.67 up up correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20251015 0 49.34 49.42 48.87 49.046 132300 48.6155 down down correct
SIXH.US 6 Meridian Hedged Equity 20251015 0 38.47 38.47 38.27 38.356 6500 38.0507 down down correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20251015 0 36.82 36.82 36.735 36.805 3000 36.4285 down down correct
SIXS.US 6 Meridian Small Cap Equity ETF 20251015 0 49.24 49.34 48.98 49.18 6900 48.7452 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20251015 0 160.96 160.96 159.5526 160.38 1869 159.6391 down down correct
SJB.US ProShares Trust 20251015 0 15.45 15.45 15.39 15.41 185465 15.2433 down down correct
SJNK.US SPDR Series Trust 20251015 0 25.43 25.46 25.4 25.44 3404306 24.7321 up up correct
SKF.US ProShares UltraShort Financials 20251015 0 26.91 27.4596 26.67 27.2 13658 26.8172 up up correct
SLV.US iShares Silver Trust 20251015 0 47.75 48.41 47.42 48.33 41672900 48.33 up up correct
SLX.US VanEck Vectors Steel ETF 20251015 0 75 75.403 74.545 74.75 12907 73.5885 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20251015 0 94.55 95.4067 94.0509 94.9 101090 94.779 up up correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20251015 0 89.16 89.87 88.2601 88.97 212556 88.4112 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20251015 0 12.94 13.42 12.85 13.2326 4563 13.0744 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20251015 0 4.28 4.37 4.24 4.24 13154 4.0176 down down correct
SMLF.US iShares MSCI USA Small 20251015 0 74.83 75.2737 73.945 74.61 407659 74.3748 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20251015 0 21.05 21.05 20.769 20.769 2600 20.4411 down down correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20251015 0 128.8952 128.8952 128.1648 128.1648 6150 127.1762 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20251015 0 50.51 50.54 50.4947 50.53 70147 49.9343 up up correct
SMN.US ProShares Trust 20251015 0 13.6 13.9158 13.55 13.9158 732 13.7643 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20251015 0 132 132.01 131.7 131.81 1600 129.7975 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20251015 0 60.12 60.36 59.43 59.93 239312 59.7427 down down correct
SOXL.US Direxion Shares ETF Trust 20251015 0 39.55 40.17 37.71 39.98 96059800 39.98 up up correct
SOXS.US Direxion Shares ETF Trust 20251015 0 4.15 4.36 4.06 4.07 17522035 80.3234 down down correct
SOYB.US Teucrium Soybean 20251015 0 21.59 21.67 21.53 21.59 104200 21.59
SPAB.US SPDR Portfolio Aggregate Bond ETF 20251015 0 26.01 26.049 25.96 25.98 2433879 25.5551 down down correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20251015 0 29.77 29.82 29.7 29.74 1829300 29.1267 down down correct
SPCX.US Collaborative Investment Series Trust 20251015 0 25.9 25.95 25.9 25.95 700 22.2855 up up correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20251015 0 39.347 39.47 39.04 39.204 2700 39.105 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20251015 0 9.62 9.74 9.57 9.66 27970080 9.5834 up up correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20251015 0 34.34 34.535 34.0812 34.3055 4157 33.7699 down down correct
SPDW.US SPDR Portfolio Developed World ex 20251015 0 43.08 43.2465 42.85 43.14 4182461 42.3751 up up correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20251015 0 46.97 47.12 46.7 46.98 1569000 46.2087 up up correct
SPEU.US SPDR Portfolio Europe ETF 20251015 0 50.08 50.18 49.76 50.03 48800 49.4649 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20251015 0 9.26 9.3206 9.26 9.2899 17452 9.0194 up up correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20251015 0 75.23 75.6 74.72 75.18 89800 74.3062 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20251015 0 113.68 114.09 112.23 113.14 93500 112.9275 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20251015 0 112.43 112.93 110.63 112.21 401553 112.0297 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20251015 0 48.65 49 48.39 48.69 592439 47.7148 up up correct
SPHQ.US Invesco S&P 500 Quality ETF 20251015 0 73.74 74.145 72.9744 73.49 2268459 73.2705 down down correct
SPHY.US SPDR Series Trust 20251015 0 23.77 23.8 23.74 23.79 4272600 23.0969 up up correct
SPIB.US SPDR Series Trust 20251015 0 33.98 34 33.93 33.95 7447664 33.3384 down down correct
SPIP.US SPDR Series Trust 20251015 0 26.45 26.47 26.37 26.4 170900 26.1005 down down correct
SPLB.US SPDR Series Trust 20251015 0 23.4 23.46 23.2541 23.3 3285400 22.797 down down correct
SPLG.US SPDR Portfolio S&P 500 ETF 20251015 0 78.45 78.8401 77.52 78.24 9446581 78.24 down down correct
SPLV.US Invesco Exchange 20251015 0 72.92 73.335 72.47 72.81 1963934 72.1442 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20251015 0 22.56 22.6 22.53 22.55 682000 22.1322 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20251015 0 57.45 57.67 56.61 57.09 1857560 56.8788 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20251015 0 121.93 122.63 120.22 121.19 1682985 120.895 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20251015 0 15.08 15.18 14.95 15.12 945900 15.12 up up correct
SPRE.US Tidal ETF Trust 20251015 0 19.28 19.52 19.28 19.44 43100 19.1178 up up correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20251015 0 30.27 30.28 30.25 30.27 6085162 29.7293
SPSK.US Tidal ETF Trust 20251015 0 18.55 18.599 18.51 18.54 129300 18.0638 down down correct
SPSM.US SPDR Series Trust 20251015 0 46.5 46.91 46.1 46.49 1564943 46.2611 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20251015 0 29.04 29.0599 29 29.01 1199045 28.5609 down down correct
SPTL.US SPDR Series Trust 20251015 0 27.38 27.4675 27.24 27.28 7196887 26.8265 down down correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20251015 0 80.77 81.155 79.8 80.51 548628 80.2714 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20251015 0 29.33 29.34 29.32 29.34 1097626 28.8736 up up correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20251015 0 49.7 49.7 49.17 49.524 3300 46.1099 down down correct
SPUS.US Tidal ETF Trust 20251015 0 49.6 49.84 48.98 49.44 427300 49.3202 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20251015 0 179.62 180.95 175.9 178.58 22124 176.6612 down down correct
SPVM.US Invesco Exchange 20251015 0 65.42 65.42 64.998 65.1209 1170 64.8225 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20251015 0 54.8208 54.8315 54.3906 54.4145 5559 54.077 down down correct
SPXE.US ProShares S&P 500 ex 20251015 0 72.41 72.5688 71.986 71.986 1009 71.7884 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20251015 0 211.03 214.2323 203.68 209.46 2773053 209.2993 down down correct
SPXN.US ProShares S&P 500 ex 20251015 0 71.92 71.92 71.85 71.8532 356 71.6686 down down correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20251015 0 37.88 39.25 37.275 38.17 5466630 37.9596 up up correct
SPXT.US ProShares S&P 500 ex 20251015 0 100.74 100.83 99.9034 100.4119 7405 100.0271 down down correct
SPXU.US ProShares UltraPro Short S&P500 20251015 0 13.48 13.97 13.26 13.58 8455768 53.2621 up down incorrect
SPXV.US ProShares S&P 500 ex 20251015 0 73.5815 73.59 72.9328 72.9328 546 72.7354 down up incorrect
SPY.US SPDR S&P 500 ETF Trust 20251015 0 666.82 670.23 658.93 665.17 81702562 663.2103 down up incorrect
SPYC.US Simplify US Equity PLUS Convexity ETF 20251015 0 42.37 42.965 42.37 42.55 4500 42.4512 up up correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20251015 0 43.6 43.92 43.27 43.56 1259249 43.0123 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20251015 0 104.78 105.18 103.2 104.23 1649653 104.0723 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20251015 0 55.32 55.6651 54.85 55.3 2810284 54.9959 down down correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20251015 0 54.91 55.2 54.4597 54.7274 45199 54.5979 down down correct
SQEW.US Two Roads Shared Trust 20251015 0 36.22 36.22 35.97 36.009 7900 35.3185 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20251015 0 41.1 41.15 41.06 41.12 3141469 39.8682 up up correct
SRS.US ProShares Trust 20251015 0 47.21 47.24 46.22 46.4605 31798 46.06 down down correct
SRTY.US ProShares Trust 20251015 0 10.53 10.965 10.2241 10.53 3470995 41.365
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20251015 0 31.49 31.8299 31.46 31.7197 46341 31.0282 up up correct
SSG.US ProShares UltraShort Semiconductors 20251015 0 8.62 9.0499 8.5838 8.78 47991 34.5627 up up correct
SSO.US ProShares Ultra S&P500 20251015 0 111.96 113.11 109.35 111.4 12724538 55.5906 down down correct
SSPY.US Syntax ETF Trust 20251015 0 86.47 86.508 86.47 86.508 700 85.3368 up up correct
STIP.US iShares 0 20251015 0 103.45 103.46 103.3501 103.38 434852 102.2778 down down correct
STNC.US Stance Equity ESG Large Cap Core ETF 20251015 0 32.87 32.953 32.67 32.95 2300 32.6194 up down incorrect
STPZ.US PIMCO 1 20251015 0 54.23 54.2437 54.17 54.1874 28566 53.6571 down up incorrect
SUB.US iShares Short 20251015 0 106.64 106.84 106.6201 106.68 457569 105.5609 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20251015 0 135.78 136.31 134.52 135.32 36300 134.9771 down up incorrect
SVOL.US Simplify Volatility Premium ETF 20251015 0 17.7 17.78 17.27 17.46 257000 16.015 down up incorrect
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20251015 0 32.39 32.63 32.26 32.3514 12064 32.1204 down up incorrect
SXQG.US 6 Meridian Quality Growth ETF 20251015 0 33.05 33.07 32.914 32.914 4300 32.914 down down correct
SZK.US ProShares UltraShort Consumer Goods 20251015 0 12.55 12.55 12.3063 12.44 19198 12.3407 down down correct
SZNE.US Pacer Funds Trust 20251015 0 34.54 34.5637 34.54 34.5637 112 34.2711 up up correct
TAAG.US Trend Aggregation Growth ETF 20251015 0 0.02 0.02 0.015 0.015 10000 0.015 down down correct
TAGG.US TagLikeMe Corp 20251015 0 43.44 43.46 43.35 43.36 44994 42.5691 down down correct
TAGS.US Teucrium Commodity Trust 20251015 0 22.74 22.92 22.74 22.87 700 22.87 up up correct
TAN.US Invesco Exchange 20251015 0 48.26 49.32 47.51 48.93 2165456 48.93 up up correct
TAXF.US American Century Diversified Municipal Bond ETF 20251015 0 50.36 50.4 50.2575 50.365 21104 49.5612 up up correct
TBF.US ProShares Short 20+ Year Treasury 20251015 0 23.3 23.42 23.22 23.36 57340 23.1504 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20251015 0 32.47 32.86 32.27 32.72 613058 32.43 up up correct
TBUX.US T. Rowe Price Exchange 20251015 0 49.93 49.97 49.93 49.955 365500 49.0171 up up correct
TBX.US ProShares Trust 20251015 0 27.7455 27.7455 27.7293 27.7293 1993 27.435 down down correct
TCHP.US T. Rowe Price Exchange 20251015 0 48.94 49.08 48.21 48.66 105500 48.66 down down correct
TDSB.US Exchange Listed Funds Trust 20251015 0 23.95 23.95 23.84 23.905 5200 23.7773 down down correct
TDSC.US Exchange Listed Funds Trust 20251015 0 25.05 25.05 24.953 24.983 9400 24.853 down down correct
TDTF.US FlexShares iBoxx 5 20251015 0 24.34 24.35 24.29 24.3 78328 24.0189 down down correct
TDTT.US FlexShares Trust 20251015 0 24.34 24.36 24.32 24.34 92731 24.0701
TDVG.US T. Rowe Price Exchange 20251015 0 44.11 44.35 43.763 44.03 29100 43.9133 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20251015 0 61.21 61.56 60.98 61.2 9044 61.1262 down down correct
TECL.US Direxion Shares ETF Trust 20251015 0 127.36 128.7 121.19 125.65 1415817 118.2693 down down correct
TECS.US Direxion Shares ETF Trust 20251015 0 18.37 19.36 18.18 18.64 3850624 18.433 up up correct
TEQI.US T. Rowe Price Equity Income ETF 20251015 0 43.69 43.94 43.577 43.65 16600 43.4206 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20251015 0 45.79 45.79 45.69 45.73 6018660 45.0681 down down correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20251015 0 50.5 50.51 50.5 50.51 1236100 49.7313 up up correct
TGRW.US T. Rowe Price Growth Stock ETF 20251015 0 45.36 45.37 45.17 45.17 2700 45.17 down down correct
THD.US iShares MSCI Thailand ETF 20251015 0 59.18 59.47 59.09 59.37 42784 58.5818 up up correct
THNQ.US Robo Global Artificial Intelligence ETF 20251015 0 65.97 66.4275 65.17 65.7051 16508 65.5722 down down correct
TINT.US ProShares Trust 20251015 0 32.845 32.89 32.606 32.834 1700 32.7919 down down correct
TINY.US ProShares Trust 20251015 0 51.68 51.734 51.391 51.734 700 51.6777 up up correct
TIP.US iShares TIPS Bond ETF 20251015 0 111.81 111.89 111.51 111.64 3018700 110.6124 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20251015 0 19.32 19.33 19.29 19.295 232494 19.0895 down down correct
TIPZ.US PIMCO ETF Trust 20251015 0 53.98 53.98 53.8104 53.8541 3116 53.2331 down down correct
TIXT.US TELUS International (Cda) Inc 20251015 0 4.48 4.49 4.48 4.48 204275 4.48
TLH.US iShares Trust 20251015 0 104.43 104.715 103.925 104.08 2240074 102.2469 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20251015 0 89.04 89.15 88.8719 88.8719 4506 87.5798 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20251015 0 63.54 63.64 63.34 63.4 2100 61.7759 down up incorrect
TMF.US Direxion Shares ETF Trust 20251015 0 42.61 43.07 41.93 42.2 5079100 41.6916 down up incorrect
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20251015 0 33.03 33.56 32.68 33.39 1266839 33.2851 up down incorrect
TNA.US Direxion Shares ETF Trust 20251015 0 49.58 50.96 47.67 49.56 15734370 49.5302 down up incorrect
TOK.US iShares MSCI Kokusai ETF 20251015 0 134.99 134.99 134.7078 134.7078 462 133.7652 down down correct
TOLZ.US ProShares Trust 20251015 0 53.88 54.09 53.88 54.0404 4135 53.6764 up up correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20251015 0 40.7 40.745 40.655 40.67 694227 39.7658 down down correct
TOTR.US T. Rowe Price Exchange 20251015 0 41.135 41.135 41.135 41.135 100 40.2547
TPHD.US Timothy Plan High Dividend Stock ETF 20251015 0 38.76 38.951 38.555 38.727 23500 38.4986 down down correct
TPIF.US Timothy Plan International ETF 20251015 0 33.37 33.508 33.27 33.43 19600 33.1985 up down incorrect
TPOR.US Direxion Daily Transportation Bull 3X Shares 20251015 0 27.47 27.72 26.53 26.97 8156 26.9453 down up incorrect
TPSC.US Timothy Plan US Small Cap Core ETF 20251015 0 41.57 41.57 41.03 41.23 14900 41.1256 down up incorrect
TPYP.US Tortoise North American Pipeline Fund 20251015 0 35.36 35.5713 35.1001 35.2 38010 34.8695 down up incorrect
TRND.US Pacer Trendpilot Fund of Funds ETF 20251015 0 33.77 33.77 33.445 33.614 2800 32.8579 down up incorrect
TSPA.US T. Rowe Price US Equity Research ETF 20251015 0 42.06 42.16 41.53 41.85 127240 41.5916 down down correct
TTT.US ProShares Trust 20251015 0 63.96 65.2 63.8218 65.0618 15543 60.2968 up up correct
TWM.US ProShares UltraShort Russell2000 20251015 0 31.53 32.38 30.96 31.55 823226 31.1746 up up correct
TYD.US Direxion Daily 7 20251015 0 26.47 26.54 26.29 26.32 12200 26.0673 down down correct
TYO.US Direxion Daily 7 20251015 0 12.79 12.897 12.7842 12.8615 2091 12.815 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20251015 0 7.34 7.66 7.14 7.36 75176734 7.3237 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20251015 0 27.43 27.535 26.4425 26.95 29344 26.8887 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20251015 0 21.49 21.97 21.49 21.6381 5706 21.528 up up correct
UBT.US ProShares Trust 20251015 0 18.05 18.163 17.83 17.88 75293 17.695 down down correct
UCC.US ProShares Trust 20251015 0 51.767 51.99 50.46 51.2034 14020 51.0598 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20251015 0 26.97 26.97 26.919 26.919 500 26.919 down down correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20251015 0 20.48 20.54 20.05 20.22 2749100 20.22 down down correct
UCON.US First Trust Exchange 20251015 0 25.33 25.36 25.3038 25.325 934660 24.8176 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20251015 0 18.6 18.645 18.595 18.63 94645 18.096 up up correct
UDOW.US ProShares Trust 20251015 0 107 108.56 103.98 105.7 5047020 52.6769 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20251015 0 55.16 55.1784 55.16 55.1784 1006 54.4437 up up correct
UGA.US United States Gasoline Fund LP 20251015 0 61.49 61.65 61.25 61.63 4800 61.63 up up correct
UGE.US ProShares Ultra Consumer Goods 20251015 0 17.57 17.74 17.42 17.5 23431 17.3675 down down correct
UGL.US ProShares Trust II 20251015 0 53.95 54.4389 53.6 54.34 4071386 54.34 up up correct
UITB.US VictoryShares USAA Core Intermediate 20251015 0 47.75 47.7958 47.68 47.69 175083 47.0546 down up incorrect
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20251015 0 60.85 60.85 60.44 60.6488 4201 60.3687 down up incorrect
UJB.US ProShares Ultra High Yield 20251015 0 78.04 78.04 77.99 77.99 300 77.6891 down up incorrect
ULE.US ProShares Trust II 20251015 0 12.94 12.97 12.92 12.96 6800 12.96 up down incorrect
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20251015 0 40.66 40.67 40.645 40.67 51457 39.9537 up down incorrect
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20251015 0 89.75 89.954 89.75 89.954 32612 89.4754 up down incorrect
UMDD.US ProShares UltraPro MidCap400 20251015 0 25.36 25.65 24.61 25.1 15586 25.0271 down down correct
UMI.US USCF Midstream Energy Income Fund 20251015 0 49.735 49.735 49.171 49.352 21400 47.1748 down down correct
UNG.US United States Natural Gas Fund LP 20251015 0 11.91 11.96 11.69 11.88 13214000 11.88 down down correct
UNL.US United States 12 Month Natural Gas Fund LP 20251015 0 7.55 7.59 7.48 7.56 73300 7.56 up up correct
UPRO.US ProShares UltraPro S&P500 20251015 0 111.01 112.68 107.15 110.15 6250051 109.8365 down down correct
UPV.US ProShares Ultra FTSE Europe 20251015 0 83.28 83.28 83.18 83.18 500 82.2668 down down correct
UPW.US ProShares Ultra Utilities 20251015 0 102.26 103.82 102.06 103.0868 42728 25.6696 up up correct
URA.US Global X Funds 20251015 0 59.6 60.505 55.59 58.11 10108710 55.4624 down down correct
URE.US ProShares Ultra Real Estate 20251015 0 63.215 63.82 62.8813 63.5228 2782 62.9682 up up correct
URNM.US North Shore Global Uranium Mining ETF 20251015 0 68.15 68.55 63.5 66.18 1581900 64.0119 down down correct
URTH.US iShares MSCI World ETF 20251015 0 181.88 182.67 180.2 181.51 167926 180.0531 down down correct
URTY.US ProShares Trust 20251015 0 58.07 59.67 55.816 58.05 1943338 57.8548 down down correct
USAI.US Pacer American Energy Independence ETF 20251015 0 37.83 38.25 37.825 37.8676 10782 37.1045 up up correct
USCI.US United States Commodity Index Funds Trust 20251015 0 77.09 77.28 76.7 76.91 7900 76.91 down down correct
USD.US ProShares Ultra Semiconductors 20251015 0 103.95 103.95 98.16 101.26 1007668 50.5541 down down correct
USDU.US WisdomTree Trust 20251015 0 26.73 26.73 26.6512 26.68 79174 25.6912 down down correct
USFR.US WisdomTree Trust 20251015 0 50.35 50.36 50.34 50.34 4474450 49.5568 down down correct
USL.US United States 12 Month Oil Fund LP 20251015 0 33.79 33.86 33.7 33.7671 1558 33.7671 down down correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20251015 0 42.047 42.047 42.047 42.047 100 42.047
USO.US United States Oil Fund LP 20251015 0 69.71 69.86 68.705 68.99 4069304 68.99 down down correct
USRT.US iShares Core U.S. REIT ETF 20251015 0 57.93 58.75 57.93 58.52 92785 57.8175 up up correct
USSG.US DBX ETF Trust 20251015 0 61.51 61.605 60.853 61.31 7200 61.1126 down down correct
UST.US ProShares Ultra 7 20251015 0 44.8461 44.9 44.69 44.726 4061 44.1499 down down correct
USTB.US VictoryShares USAA Core Short 20251015 0 50.94 50.94 50.91 50.93 127662 50.1711 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20251015 0 90.85 91.408 90.045 90.5907 23184 90.0344 down down correct
UTES.US ETFis Series Trust I 20251015 0 87.03 88.099 86.415 87.52 238688 87.0772 up up correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20251015 0 51.83 53.27 51.58 52.98 100623 52.7994 up up correct
UUP.US Invesco DB US Dollar Index Trust 20251015 0 27.89 27.89 27.8 27.83 1133489 26.9109 down down correct
UWM.US ProShares Ultra Russell2000 20251015 0 49.44 50.33 48.2 49.39 810112 49.1958 down down correct
UXI.US ProShares Ultra Industrials 20251015 0 46.32 46.32 44.77 45.2661 6262 45.1805 down down correct
UYG.US ProShares Ultra Financials 20251015 0 97.85 98.19 95.62 96.567 37923 87.3058 down down correct
UYM.US ProShares Ultra Basic Materials 20251015 0 23.6786 23.6786 23.6786 23.6786 504 23.5728
VALQ.US American Century ETF Trust 20251015 0 64.36 64.36 63.7904 63.8901 3835 63.5833 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20251015 0 206.01 206.505 202.75 203.92 35232 203.119 down down correct
VB.US Vanguard Small 20251015 0 257.75 259.4199 254.225 256.6 511321 255.6929 down down correct
VBK.US Vanguard Small 20251015 0 306 308.285 302.08 305.13 139752 304.7476 down down correct
VBND.US ETF Series Solutions 20251015 0 44.56 44.79 44.22 44.5194 12678 43.7626 down down correct
VBR.US Vanguard Small 20251015 0 208.96 210.04 206.39 208.13 247532 207.1089 down down correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20251015 0 27.67 28.31 27.38 27.7776 23996 24.7084 up up correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20251015 0 24.105 25.8 24.105 24.771 4500 24.465 up up correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20251015 0 389.12 391.405 385.03 387.65 22625 386.9251 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20251015 0 216.01 217.795 215.87 216.43 121600 215.1962 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20251015 0 122.93 123.8 121.28 122.24 476713 121.222 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20251015 0 60.31 60.55 60.02 60.4 10995400 59.3951 up up correct
VEGA.US AdvisorShares Trust 20251015 0 49.1 49.1 48.7079 48.8372 3550 48.191 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20251015 0 38.9 38.95 38.715 38.7828 7522 38.2981 down down correct
VEGN.US US Vegan Climate ETF 20251015 0 60.28 60.478 59.71 60.029 2600 59.8198 down down correct
VEU.US Vanguard FTSE All 20251015 0 71.87 72.105 71.475 71.94 1514281 70.7097 up up correct
VFH.US Vanguard Financials Index Fund ETF Shares 20251015 0 130.55 131.02 128.79 129.6 744199 128.9457 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20251015 0 80.15 80.405 79.685 80.22 4360384 79.4688 up up correct
VGT.US Vanguard World Fund 20251015 0 756.56 758.7 742.7701 752.77 445488 752.0068 down down correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20251015 0 265.09 267.61 264.3509 266.48 124406 264.9379 up down incorrect
VIDI.US ETF Series Solutions 20251015 0 32.03 32.0886 31.93 32 8091 31.3589 down up incorrect
VIG.US Vanguard Specialized Funds 20251015 0 217.5 218.865 215.54 217.05 1083100 216.1805 down up incorrect
VIOG.US Vanguard S&P Small 20251015 0 122.18 122.77 121.33 122.14 17700 121.7709 down down correct
VIOO.US Vanguard Admiral Funds 20251015 0 111.02 112 110.075 111.12 55692 109.6547 up up correct
VIOV.US Vanguard S&P Small 20251015 0 95.36 96.23 94.92 95.3853 43668 94.8676 up up correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20251015 0 298.19 299.465 294.07 295.68 57794 294.8795 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20251015 0 204.37 204.8125 202.4225 203.6613 3980 202.7118 down up incorrect
VNLA.US Janus Henderson Short Duration Income ETF 20251015 0 49.24 49.24 49.22 49.22 797202 48.2661 down up incorrect
VNQ.US Vanguard Specialized Funds 20251015 0 89.91 91.16 89.8362 90.9 3026724 90.0786 up down incorrect
VNSE.US Natixis ETF Trust II 20251015 0 38.68 38.68 38.548 38.548 400 38.4684 down down correct
VO.US Vanguard Mid 20251015 0 293.66 295.1095 290.17 292.44 466828 291.294 down down correct
VOE.US Vanguard Mid 20251015 0 174.04 174.73 172.31 173.58 179663 172.675 down down correct
VOO.US Vanguard S&P 500 ETF 20251015 0 613.07 616.205 605.82 611.43 6504851 609.7045 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20251015 0 436.5 438.1269 430 434.09 195668 433.5204 down down correct
VOOV.US Vanguard Admiral Funds 20251015 0 199.41 200.68 197.91 199.35 61171 198.4329 down down correct
VOT.US Vanguard Mid 20251015 0 294.74 296.32 290.84 292.51 115146 292.015 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20251015 0 185.47 187.185 184.415 186.18 269937 185.5751 up up correct
VPC.US ETFis Series Trust I 20251015 0 18.72 18.77 18.543 18.56 16800 17.5939 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20251015 0 88.89 89.2035 88.48 89.02 353275 86.6539 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20251015 0 200.12 202.08 199.7858 201.45 235529 199.9809 up up correct
VRAI.US Virtus Real Asset Income ETF 20251015 0 23.58 23.58 23.34 23.452 2600 23.06 down down correct
VRP.US Invesco Variable Rate Preferred ETF 20251015 0 24.73 24.75 24.695 24.75 390921 23.9471 up up correct
VSLU.US ETF Opportunities Trust 20251015 0 42.76 42.8 42.33 42.54 42200 42.3432 down down correct
VSS.US Vanguard FTSE All 20251015 0 142.37 142.625 141.54 142.49 308507 139.1719 up up correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20251015 0 138.335 138.88 136.94 138.02 4691420 136.9242 down down correct
VTEB.US Vanguard Tax 20251015 0 50.31 50.365 50.27 50.35 6870036 49.6458 up up correct
VTI.US Vanguard Index Funds 20251015 0 329.39 330.99 325.295 328.38 4245557 327.4514 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20251015 0 186.92 187.9852 185.2 186.65 3002593 185.688 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20251015 0 480.48 482.25 473.66 478.48 920600 477.9913 down up incorrect
VUSE.US Vident Core U.S. Equity Fund 20251015 0 66.3001 66.6624 65.8677 66.0938 5266 66.0447 down up incorrect
VV.US Vanguard Large 20251015 0 308.49 309.94 304.82 307.58 315625 306.7413 down up incorrect
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20251015 0 54.36 54.515 54.01 54.33 9740043 53.2825 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20251015 0 213.5 214.9401 210.46 212.63 192670 211.9748 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20251015 0 141.26 142.065 139.93 140.91 1662765 139.9821 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20251015 0 50.11 50.8 48.461 49.59 10900 49.5763 down up incorrect
WBIF.US Absolute Shares Trust 20251015 0 30.99 30.99 30.82 30.981 1800 30.981 down up incorrect
WBIG.US WBI BullBear Yield 3000 ETF 20251015 0 23.9003 24.0149 23.79 24.0149 5140 23.9197 up down incorrect
WBIL.US WBI BullBear Quality 3000 ETF 20251015 0 35.125 35.1635 34.8 35.1635 1960 35.1465 up up correct
WBIY.US WBI Power Factor High Dividend ETF 20251015 0 31.06 31.13 30.58 30.6926 5243 30.413 down down correct
WDIV.US SPDR Index Shares Funds 20251015 0 72.92 73.091 72.7724 72.93 8056 72.1909 up up correct
WEAT.US Teucrium Wheat 20251015 0 4.01 4.05 4 4.03 114078 20.15 up up correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20251015 0 32.28 32.86 31.185 31.93 98200 31.93 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20251015 0 18.01 18.73 17.79 18.4 31500 18.2419 up up correct
WFH.US Direxion Work From Home ETF 20251015 0 75.46 75.46 74.25 74.39 2800 74.39 down down correct
WIP.US SPDR FTSE International Government Inflation 20251015 0 39.18 39.34 39.09 39.2 21564 38.5538 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20251015 0 40.45 40.655 40.28 40.3396 670 40.3232 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20251015 0 38.82 38.9989 38.46 38.66 29117 37.5131 down down correct
WWJD.US Inspire International ESG ETF 20251015 0 35.27 35.4 35.1656 35.32 28704 35.0413 up up correct
XAR.US SPDR S&P Aerospace & Defense ETF 20251015 0 249.27 251.24 239.7836 242 247055 241.8837 down down correct
XBI.US SPDR S&P Biotech ETF 20251015 0 105.51 108.615 105.37 108.37 11955900 108.0127 up up correct
XCEM.US Columbia EM Core ex 20251015 0 37.42 37.515 37.209 37.46 60700 36.2149 up up correct
XCLR.US Global X S&P 500® Collar 95 20251015 0 29.85 29.894 29.85 29.894 100 26.5416 up up correct
XDIV.US Metaurus Equity Component Trust 20251015 0 26.96 27.14 26.76 26.93 11100 26.93 down down correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20251015 0 71.26 72.56 70.77 71.74 48599 71.4653 up up correct
XHB.US SPDR S&P Homebuilders ETF 20251015 0 108.03 109.05 107.49 107.79 2405004 107.6053 down up incorrect
XHE.US SPDR Series Trust 20251015 0 79.05 79.58 78.14 78.88 112500 78.8605 down up incorrect
XHS.US SPDR Series Trust 20251015 0 102.32 102.48 101.8 102.41 1600 102.2984 up down incorrect
XITK.US SPDR Series Trust 20251015 0 188.568 188.568 186.98 186.98 500 186.98 down up incorrect
XLB.US Materials Select Sector SPDR Fund 20251015 0 89.48 90 88.23 88.71 10555874 44.1273 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20251015 0 115.11 115.97 114.5 115.4 4103500 115.0276 up up correct
XLE.US The Select Sector SPDR Trust 20251015 0 86.92 87.41 85.675 86.32 24267080 42.7952 down down correct
XLF.US Financial Select Sector SPDR Fund 20251015 0 53.43 53.76 52.86 53.24 39526600 53.0546 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20251015 0 57.63 57.92 56.93 57.5 1838100 57.4059 down down correct
XLI.US Industrial Select Sector SPDR Fund 20251015 0 153.79 154.65 151.26 152.6 10338460 152.0791 down down correct
XLK.US Technology Select Sector SPDR Fund 20251015 0 285.46 286.58 280.795 284.3 20937560 141.9347 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20251015 0 79.08 79.72 78.96 79.23 9111200 78.5994 up up correct
XLRE.US The Real Estate Select Sector SPDR Fund 20251015 0 41.43 42.02 41.41 41.9 7393900 41.4469 up up correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20251015 0 59.86 60.18 59.362 59.81 29000 59.7322 down down correct
XLU.US The Select Sector SPDR Trust 20251015 0 92.11 93.18 92.11 92.9 19087588 46.1046 up up correct
XLV.US Health Care Select Sector SPDR Fund 20251015 0 142.02 143.25 141.36 142.56 7260807 141.9555 up up correct
XLY.US The Select Sector SPDR Trust 20251015 0 235.42 236.99 232.76 234.69 10835982 117.1129 down down correct
XME.US SPDR Series Trust 20251015 0 110.245 111.0871 105.48 107.93 4090969 107.7976 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20251015 0 105.43 105.85 104.06 104.98 221800 104.7865 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20251015 0 62.93 63.32 62.705 62.87 17075 62.4436 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20251015 0 137 137.44 135.15 136.52 236500 136.2941 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20251015 0 61.25 61.25 60.28 60.31 7300 60.0491 down down correct
XNTK.US SPDR NYSE Technology ETF 20251015 0 278.92 280.26 274.93 278.42 32042 278.2675 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20251015 0 126.64 128.03 125.06 125.93 2169944 125.0173 down down correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20251015 0 66.01 66.01 65.4281 65.4281 622 65.4281 down down correct
XPH.US SPDR Series Trust 20251015 0 47.53 48.56 47.53 48.51 13404 48.4125 up up correct
XPND.US First Trust Exchange 20251015 0 37.06 37.07 36.768 36.768 1300 36.7554 down down correct
XPP.US ProShares Ultra FTSE China 50 20251015 0 28.48 28.62 28.08 28.3322 11598 28.1457 down down correct
XRLV.US Invesco S&P 500 ex 20251015 0 55.23 55.3 55.085 55.1 5662 54.6079 down down correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20251015 0 17.76 17.8 17.74 17.775 7400 16.8955 up up correct
XRT.US SPDR S&P Retail ETF 20251015 0 85.55 86.49 84.94 85.19 3842407 85.0216 down up incorrect
XSD.US SPDR Series Trust 20251015 0 347.58 350 340 349.74 68024 349.5198 up down incorrect
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20251015 0 45.88 46.11 45.6301 45.7925 8292 45.4916 down up incorrect
XSMO.US Invesco S&P SmallCap Momentum ETF 20251015 0 73.54 74 73.03 73.59 193800 73.4815 up down incorrect
XSOE.US WisdomTree Emerging Markets ex 20251015 0 38.34 38.5 38.165 38.41 124069 38.1819 up up correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20251015 0 56.57 56.84 56.02 56.24 26100 55.9989 down down correct
XSW.US SPDR S&P Software & Services ETF 20251015 0 203.74 203.74 198.63 200.82 6800 200.82 down down correct
XTL.US SPDR Series Trust 20251015 0 153.95 154.42 151.28 152.67 8200 152.5659 down down correct
XTN.US SPDR S&P Transportation ETF 20251015 0 85.17 85.17 84.43 84.43 2600 84.235 down down correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20251015 0 23.248 23.248 23.248 23.248 100 22.8062
XYLD.US Global X Funds 20251015 0 39.55 39.59 39.3 39.5 799400 37.7527 down down correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20251015 0 28.87 29.07 28.731 28.84 8800 26.0758 down down correct
YANG.US Direxion Shares ETF Trust 20251015 0 23.1 23.759 22.8699 23.26 2582032 22.991 up up correct
YCL.US ProShares Ultra Yen 20251015 0 20.59 20.78 20.59 20.71 21700 20.71 up up correct
YCS.US ProShares UltraShort Yen 20251015 0 46.88 46.99 46.55 46.7 211700 46.7 down down correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20251015 0 48.51 48.989 47.295 48.22 2231386 48.103 down down correct
YLD.US Principal Exchange 20251015 0 19.23 19.29 19.205 19.27 119345 18.6713 up up correct
YOLO.US AdvisorShares Trust 20251015 0 3.55 3.79 3.49 3.68 116800 3.68 up up correct
YXI.US ProShares Short FTSE China 50 20251015 0 9.95 10.01 9.89 9.91 2762 19.6743 down down correct
YYY.US Amplify ETF Trust 20251015 0 11.76 11.82 11.74 11.76 315701 11.172
ZHDG.US ZEGA Buy and Hedge ETF 20251015 0 22.55 22.674 22.55 22.674 400 22.1058 up up correct
ZIG.US ETF Series Solutions 20251015 0 36.81 36.91 36.719 36.719 1300 36.0391 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20251015 0 69.56 69.99 68.9602 69.26 287993 68.3344 down down correct
ZSL.US ProShares Trust II 20251015 0 12.35 12.49 11.802 11.83 367050 118.3 down down correct
ZZZ.US TEST TICKER FOR UTP 20251015 0 30.61 30.61 30.5443 30.5443 662 30.5219 down down correct

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