CollectAI

close-nyse_etfs

2025/10/16

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20251016 0 24.98 25.06 24.93 25.01 25200 24.5164 up up correct
AAAU.US Goldman Sachs Physical Gold ETF 20251016 0 41.97 42.57 41.9 42.52 3645300 42.52 up up correct
ABEQ.US Absolute Core Strategy ETF 20251016 0 35.49 35.551 35.291 35.37 8100 35.1504 down down correct
ACES.US ALPS Clean Energy ETF 20251016 0 37.48 37.4999 35.79 35.9002 11909 35.799 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20251016 0 41.19 41.19 40.364 40.364 126900 40.364 down down correct
ACTV.US Two Roads Shared Trust 20251016 0 33.79 33.79 33.32 33.429 24200 33.0068 down down correct
ACVF.US ETF Opportunities Trust 20251016 0 49.23 49.23 48.745 48.865 8400 48.7965 down down correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20251016 0 18.15 18.205 18.1 18.115 13400 17.9655 down down correct
AFK.US VanEck Vectors Africa Index ETF 20251016 0 24.66 25 24.51 24.78 47529 24.5256 up up correct
AFLG.US First Trust Active Factor Large Cap ETF 20251016 0 38.76 38.76 38.16 38.336 34500 38.1628 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20251016 0 33.77 33.84 33.375 33.495 44500 33.347 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20251016 0 32.23 32.23 31.65 31.769 37200 31.7108 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20251016 0 100.69 101.11 100.665 101.1 10035370 99.4746 up up correct
AGGY.US WisdomTree Trust 20251016 0 44.53 44.7 44.53 44.6879 48100 43.8802 up up correct
AGOX.US Adaptive Growth Opportunities ETF 20251016 0 31.04 31.387 30.78 30.78 13400 29.8118 down down correct
AGQ.US ProShares Trust II 20251016 0 93.98 98.97 93.5 97.42 6389800 97.42 up down incorrect
AGZ.US iShares Agency Bond ETF 20251016 0 110.5692 110.8552 110.5657 110.8095 7448 109.1462 up down incorrect
AHYB.US American Century ETF Trust 20251016 0 46.72 46.72 46.587 46.587 3900 45.4209 down up incorrect
AIEQ.US AI Powered Equity ETF 20251016 0 44.9 45 44.4401 44.6631 3749 44.4738 down up incorrect
ALTL.US Pacer Funds Trust 20251016 0 43.65 43.65 42.74 42.9632 11263 42.6171 down up incorrect
AMAX.US Starboard Investment Trust 20251016 0 8.42 8.42 8.37 8.4 27600 8.0316 down up incorrect
AMLP.US ALPS ETF Trust 20251016 0 46 46 45.32 45.45 1856576 43.6127 down down correct
AMOM.US QRAFT AI 20251016 0 49.28 49.59 49.191 49.191 5200 49.191 down down correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20251016 0 17.9095 17.9095 17.9095 17.9095 27 17.3601
AMZA.US InfraCap MLP ETF 20251016 0 39.09 39.09 38.26 38.4 34528 37.2386 down down correct
ANEW.US ProShares Trust 20251016 0 51.45 51.45 51.26 51.26 200 51.1591 down down correct
AOA.US iShares Trust 20251016 0 88.21 88.54 87.56 87.8 96002 86.9698 down up incorrect
AOK.US iShares Core Conservative Allocation ETF 20251016 0 40.34 40.35 40.2399 40.31 171923 39.6744 down up incorrect
AOM.US iShares Core Moderate Allocation ETF 20251016 0 47.64 47.6548 47.4444 47.5 118975 46.9752 down up incorrect
AOR.US iShares Trust 20251016 0 64.53 64.58 64.0951 64.29 226552 63.6355 down up incorrect
ARB.US AltShares Trust 20251016 0 28.871 28.98 28.871 28.9 7100 28.7752 up down incorrect
ARGT.US Global X Funds 20251016 0 72.74 73.09 71.35 72 775781 71.4536 down up incorrect
ARKF.US ARK ETF Trust 20251016 0 56.18 56.406 54.4 54.68 411300 54.6322 down up incorrect
ARKK.US ARK ETF Trust 20251016 0 89.46 90.015 86.31 86.68 10490490 86.68 down down correct
ARKW.US ARK Next Generation Internet ETF 20251016 0 175.27 175.985 169.87 170.79 609118 168.1897 down down correct
ASEA.US Global X Funds 20251016 0 17.07 17.16 16.99 17.1 89700 16.7622 up up correct
ASHR.US DBX ETF Trust 20251016 0 32.66 32.77 32.625 32.67 5460980 31.9189 up up correct
ASHS.US Xtrackers Harvest CSI 500 China 20251016 0 36.62 36.66 36.37 36.45 16000 36.45 down down correct
ATFV.US Alger 35 ETF 20251016 0 35.32 35.5 34.755 34.85 27000 34.7761 down down correct
AUSF.US Global X Funds 20251016 0 45.77 45.77 44.8801 45.07 66438 44.3749 down down correct
AVDE.US American Century ETF Trust 20251016 0 79.36 79.62 78.99 79.24 609300 78.3345 down down correct
AVDV.US American Century ETF Trust 20251016 0 89.51 89.73 89.025 89.35 603900 87.9961 down down correct
AVEM.US American Century ETF Trust 20251016 0 76.55 76.8 76.04 76.3 2192000 75.1383 down down correct
AVES.US Avantis® Emerging Markets Value ETF 20251016 0 57.63 57.942 57.47 57.55 179800 56.4609 down down correct
AVIG.US Avantis Core Fixed Income ETF 20251016 0 42.23 42.375 42.225 42.35 257800 41.5901 up up correct
AVIV.US Avantis International Large Cap 20251016 0 67.76 67.91 67.33 67.71 56341 66.7392 down down correct
AVLV.US American Century ETF Trust 20251016 0 72 72.08 70.86 71.21 420500 70.9461 down down correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20251016 0 45.93 46.05 45.93 46.05 6100 45.3757 up up correct
AVRE.US AVRE 20251016 0 44.61 44.75 44.39 44.48 59300 43.9239 down down correct
AVSF.US American Century ETF Trust 20251016 0 47.24 47.325 47.233 47.32 24200 46.4713 up up correct
AVUS.US American Century ETF Trust 20251016 0 108.59 108.67 106.84 107.31 277100 106.9988 down down correct
AVUV.US American Century ETF Trust 20251016 0 99.24 99.3 96.69 97.09 1471800 96.7378 down down correct
AWAY.US ETFMG Travel Tech ETF 20251016 0 21.57 21.6 21.28 21.34 8400 21.34 down down correct
BAB.US Invesco Exchange 20251016 0 27.37 27.639 27.37 27.52 45393 27.0694 up down incorrect
BAR.US GraniteShares Gold Trust 20251016 0 41.91 42.505 41.83 42.46 1100900 42.46 up down incorrect
BATT.US Amplify ETF Trust 20251016 0 13.37 13.57 13.16 13.26 123201 13.0199 down up incorrect
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20251016 0 31.4 31.73 30.2883 30.49 21091 29.984 down up incorrect
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20251016 0 104.659 104.659 103.2194 103.4806 1157 103.0174 down down correct
BBP.US ETFis Series Trust I 20251016 0 72.968 72.968 71.89 72.138 2600 72.138 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20251016 0 76.62 76.62 74.8928 74.8928 2804 74.5903 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20251016 0 34.96 35.1997 34.9401 35.032 40939 29.9173 up up correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20251016 0 21.83 21.97 21.81 21.88 356900 18.8021 up up correct
BCIM.US abrdn ETFs 20251016 0 22.09 22.09 22 22.0673 30437 21.2656 down down correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20251016 0 24.91 24.91 22.8618 22.8618 1357 22.1521 down down correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20251016 0 16.25 16.36 16.0572 16.0572 1138 15.748 down down correct
BDRY.US ETF Managers Group Commodity Trust I 20251016 0 8.59 8.59 8.33 8.33 37691 8.33 down down correct
BEDZ.US AdvisorShares Hotel ETF 20251016 0 32.42 32.42 32.244 32.244 300 31.5295 down down correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20251016 0 3.12 3.28 3.03 3.21 27965 64.2 up up correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20251016 0 22.89 22.97 22.65 22.78 8400 21.7888 down down correct
BFOR.US Barron's 400 ETF 20251016 0 80.66 80.6601 79.53 79.5791 2026 79.1083 down down correct
BIBL.US Northern Lights Fund Trust IV 20251016 0 44.89 44.89 44.315 44.5 14728 44.4053 down down correct
BIGY.US ETF Series Solutions 20251016 0 52.35 52.39 51.715 51.911 4800 49.3564 down down correct
BIL.US SPDR Bloomberg Barclays 1 20251016 0 91.6 91.6 91.59 91.6 7811800 90.1435
BILS.US SPDR Series Trust 20251016 0 99.35 99.37 99.34 99.37 478200 97.8381 up up correct
BITO.US ProShares Bitcoin Strategy ETF 20251016 0 18.32 18.39 17.72 17.85 28339400 15.1301 down down correct
BITQ.US Exchange Traded Concepts Trust 20251016 0 30.64 30.64 28.437 28.48 212300 28.48 down down correct
BIV.US Vanguard Intermediate 20251016 0 78.45 78.77 78.4008 78.76 2109389 77.4277 up up correct
BIZD.US VanEck Vectors BDC Income ETF 20251016 0 14.22 14.245 13.8901 13.9 3804815 13.5152 down down correct
BKAG.US BNY Mellon Core Bond ETF 20251016 0 42.78 42.93 42.75 42.93 129500 42.2079 up up correct
BKEM.US BNY Mellon ETF Trust 20251016 0 73.72 73.945 73.72 73.835 2100 73.6408 up up correct
BKF.US iShares MSCI BRIC ETF 20251016 0 44.9113 44.98 44.6001 44.6647 1612 44.1735 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20251016 0 48.38 48.41 48.21 48.3 18000 46.8983 down down correct
BKIE.US BNY Mellon International Equity ETF 20251016 0 89.98 90.189 89.45 89.83 31200 88.8354 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20251016 0 128.2 128.4637 126.399 126.94 351212 126.5652 down down correct
BKLN.US Invesco Exchange 20251016 0 20.87 20.88 20.805 20.82 20461359 20.277 down down correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20251016 0 108.3 108.6841 106.83 107.2261 9982 106.7793 down down correct
BKSE.US BNY Mellon ETF Trust 20251016 0 112.18 112.18 109.91 110.21 400 109.7851 down down correct
BKUI.US BNY Mellon ETF Trust 20251016 0 49.88 49.905 49.875 49.9 32400 49.0257 up up correct
BLES.US Northern Lights Fund Trust IV 20251016 0 42.62 42.81 42.27 42.4263 4283 42.2113 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20251016 0 73.56 73.68 69.53 69.85 769682 69.364 down down correct
BLV.US Vanguard Long 20251016 0 71.58 72.115 71.525 72.06 745059 70.6963 up up correct
BMED.US BlackRock Future Health ETF 20251016 0 28.05 28.19 27.85 27.92 4100 27.92 down down correct
BNDC.US FlexShares Core Select Bond Fund 20251016 0 22.6 22.69 22.5845 22.677 7550 22.2741 up up correct
BNDD.US BNDD 20251016 0 100.43 100.564 100.43 100.564 100 99.0656 up up correct
BNKD.US MicroSectors U.S. Big Banks Index 20251016 0 14.122 15.26 14.122 15.005 920 75.025 up up correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20251016 0 26.83 26.9 24.281 24.77 115800 24.77 down down correct
BNO.US United States Brent Oil Fund LP 20251016 0 28.29 28.32 27.68 27.78 627325 27.78 down down correct
BOAT.US SonicShares Global Shipping ETF 20251016 0 30.17 30.55 30.15 30.263 11800 29.4735 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20251016 0 25.1 25.93 24.65 24.75 9239900 24.75 down down correct
BOND.US PIMCO Active Bond Exchange 20251016 0 93.78 94.1599 93.76 94.06 501787 92.0647 up up correct
BOUT.US Innovator ETFs Trust 20251016 0 39.11 39.24 38.5 38.6517 1951 38.5209 down down correct
BRF.US VanEck Vectors ETF Trust 20251016 0 15.37 15.37 15.345 15.3548 669 14.5239 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20251016 0 65.29 67.1999 65.11 65.45 25865 64.5122 up up correct
BSV.US Vanguard Short 20251016 0 79.03 79.19 79.0057 79.19 2728544 77.9065 up up correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20251016 0 15.3 15.53 15.2091 15.42 2744445 15.0414 up up correct
BUL.US Pacer US Cash Cows Growth ETF 20251016 0 53.08 53.08 51.811 52.072 9500 51.9873 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20251016 0 282.11 290 266.99 275.53 2386000 27.553 down down correct
BUZZ.US VanEck Vectors ETF Trust 20251016 0 39.07 39.4 37.77 38.03 126100 38.03 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20251016 0 22.9 23.05 22.87 23.03 364554 22.8138 up down incorrect
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20251016 0 27.44 27.6292 27.44 27.58 24704 27.3533 up down incorrect
BYLD.US iShares Yield Optimized Bond ETF 20251016 0 22.91 22.9799 22.91 22.93 19530 22.4296 up down incorrect
BZQ.US ProShares Trust 20251016 0 9.89 10.07 9.86 10.0376 3474 19.7024 up down incorrect
CANE.US Teucrium Sugar 20251016 0 10.05 10.06 9.92 10.05 69400 10.05
CAPE.US Barclays ETN+ Shiller Capet ETN 20251016 0 32.2 32.29 31.89 31.95 69230 31.8041 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20251016 0 22.352 22.352 22.33 22.33 528 22.1826 down down correct
CBSE.US Listed Funds Trust 20251016 0 43.426 43.426 42.37 42.533 17300 42.3878 down down correct
CCOR.US Core Alternative ETF 20251016 0 26.3085 26.3495 26.17 26.1955 2794 26.1359 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20251016 0 40.53 41.2 40.41 41.12 1085600 41.12 up up correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20251016 0 19.204 19.204 19.204 19.204 200 18.3216
CEW.US WisdomTree Emerging Currency Strategy Fund 20251016 0 18.8506 18.9047 18.8506 18.9047 4989 18.4492 up up correct
CGW.US Invesco Exchange 20251016 0 64.62 64.71 64.34 64.6 12600 63.5921 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20251016 0 20.25 20.345 20.18 20.21 374000 20.0609 down down correct
CHGX.US ETF Series Solutions 20251016 0 27.83 27.84 27.3899 27.4072 3143 27.563 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20251016 0 23.11 23.26 22.91 23.07 186400 22.8676 down down correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20251016 0 187.12 187.4584 185.12 185.8424 22123 23.0251 down down correct
CMBS.US iShares Trust 20251016 0 49.35 49.414 49.2387 49.34 19403 48.6129 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20251016 0 53.41 53.789 53.38 53.58 22419 47.4058 up up correct
CMF.US iShares Trust 20251016 0 57.32 57.495 57.32 57.49 331021 56.7974 up up correct
CNBS.US Amplify ETF Trust 20251016 0 33.16 33.716 30.845 30.892 4700 30.892 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20251016 0 101.93 101.96 97.55 97.93 15000 97.1913 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20251016 0 40.91 40.91 40.58 40.63 23805 40.5561 down down correct
COM.US Direxion Shares ETF Trust 20251016 0 29.26 29.37 29.21 29.2868 29522 29.1723 up down incorrect
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20251016 0 22.04 22.18 22.04 22.1201 22949 20.3329 up down incorrect
COPX.US Global X Copper Miners ETF 20251016 0 63.43 63.43 62.15 62.62 1730606 61.1854 down up incorrect
CORN.US Teucrium Commodity Trust 20251016 0 17.39 17.56 17.38 17.51 40600 17.51 up down incorrect
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20251016 0 98.98 99.34 98.98 99.29 45347 97.3533 up down incorrect
CPER.US United States Copper Index Fund LP 20251016 0 30.7 30.98 30.64 30.84 507000 30.84 up up correct
CQQQ.US Invesco China Technology ETF 20251016 0 55.41 55.67 55.11 55.33 1738500 54.1347 down down correct
CRAK.US VanEck Vectors ETF Trust 20251016 0 36.64 36.707 36.4 36.4136 1941 35.6933 down down correct
CRBN.US iShares Trust 20251016 0 227.64 228.4198 225.65 226.37 4858 223.0691 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20251016 0 22.18 22.33 21.3 21.3 77900 21.1627 down down correct
CSD.US Invesco S&P Spin 20251016 0 96.2333 96.2333 94.9282 94.9282 196 94.7798 down down correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20251016 0 38.49 38.49 36.73 36.878 2200 36.2264 down down correct
CURE.US Direxion Shares ETF Trust 20251016 0 89.64 90.97 88 88.55 78179 88.3222 down down correct
CUT.US Invesco MSCI Global Timber ETF 20251016 0 28.44 28.47 28.2733 28.2733 1488 27.5808 down down correct
CVY.US Invesco Zacks Multi 20251016 0 26.18 26.18 25.88 25.9003 8709 25.6318 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20251016 0 93.82 93.9592 92.22 92.44 563042 91.7786 down down correct
CWEB.US Direxion Shares ETF Trust 20251016 0 50.9 51.0941 49.94 50.36 158281 49.0258 down down correct
CWI.US SPDR MSCI ACWI ex 20251016 0 35.43 35.545 35.23 35.32 200061 34.6928 down down correct
CWS.US AdvisorShares Focused Equity ETF 20251016 0 68.16 68.1627 67.345 67.4272 5816 67.2242 down down correct
CZA.US Invesco Zacks Mid 20251016 0 108.4 108.4 107.43 107.7061 1814 106.0616 down down correct
DAT.US ProShares Big Data Refiners ETF 20251016 0 47.89 48.387 47.066 47.066 6400 47.066 down down correct
DBA.US Invesco DB Multi 20251016 0 26.68 26.82 26.68 26.73 120007 25.7996 up up correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20251016 0 40.29 40.3576 39.99 40.08 21433 39.3151 down down correct
DBB.US Invesco DB Multi 20251016 0 20.95 21.13 20.92 21.08 68977 20.5213 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20251016 0 22.22 22.32 22.085 22.14 279238 21.4191 down down correct
DBE.US Invesco DB Energy Fund 20251016 0 18.14 18.14 17.82 17.8567 5673 17.1854 down down correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20251016 0 47.44 47.505 47.11 47.22 1823425 46.0078 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20251016 0 31.47 31.47 31.34 31.35 3300 30.9333 down down correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20251016 0 46.95 47.0855 46.691 46.79 22621 46.0514 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20251016 0 54.04 54.18 53.91 54.0309 3864 53.2983 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20251016 0 87.75 87.91 87.74 87.87 1600 87.8492 up up correct
DBMF.US iM DBi Managed Futures Strategy ETF 20251016 0 28.27 28.38 28.234 28.38 581100 27.2479 up down incorrect
DBO.US Invesco DB Oil Fund 20251016 0 12.6 12.6304 12.32 12.38 679293 11.9544 down up incorrect
DBP.US Invesco DB Precious Metals Fund 20251016 0 98.18 99.54 98.18 99.54 23422 97.1612 up down incorrect
DDM.US ProShares Ultra Dow30 20251016 0 106.73 107.13 104.19 105.03 516764 52.389 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20251016 0 21.563 21.647 21.55 21.638 15200 21.2808 up up correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20251016 0 34.5 34.5 34.424 34.424 262 34.1465 down down correct
DEEP.US Roundhill Acquirers Deep Value ETF 20251016 0 35.29 35.36 34.81 34.87 24236 34.5584 down down correct
DEM.US WisdomTree Trust 20251016 0 45.65 45.9196 45.61 45.61 283187 45.1412 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20251016 0 33.46 33.46 32.82 32.92 122603 32.603 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20251016 0 57.7495 57.7495 57.1136 57.1136 1997 56.8545 down down correct
DEW.US WisdomTree Global High Dividend Fund 20251016 0 59.82 59.85 59.48 59.48 2773 58.9554 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20251016 0 38.52 38.56 37.91 38.09 4779700 38.0027 down down correct
DFAE.US Dimensional ETF Trust 20251016 0 32.11 32.26 31.96 32.06 563000 31.8548 down down correct
DFAI.US Dimensional International Core Equity Market ETF 20251016 0 36.64 36.7777 36.48 36.6 1024728 36.3568 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20251016 0 68.89 68.89 67.325 67.65 484800 67.4592 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20251016 0 57.76 57.763 56.37 56.62 226000 56.3943 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20251016 0 45.81 45.86 45.0747 45.32 592962 45.2039 down down correct
DFCF.US Dimensional ETF Trust 20251016 0 43.08 43.25 43.07 43.25 636700 42.4953 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20251016 0 69.57 69.8246 69.325 69.6695 7563 68.8037 up up correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20251016 0 67.13 67.9 64.32 65.19 204582 59.1478 down down correct
DFIP.US Dimensional ETF Trust 20251016 0 42.38 42.56 42.38 42.545 66900 41.9288 up up correct
DFIV.US DFIV 20251016 0 46.02 46.17 45.76 45.91 969700 45.5656 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20251016 0 92.27 92.525 92.23 92.38 4223 91.0779 up up correct
DFNM.US Dimensional ETF Trust 20251016 0 48.24 48.3 48.19 48.29 118800 47.7063 up up correct
DFSD.US Dimensional ETF Trust 20251016 0 48.4 48.49 48.398 48.48 544500 47.7005 up up correct
DFUS.US Dimensional U.S. Equity ETF 20251016 0 72.59 72.76 71.495 71.87 856900 71.7176 down down correct
DGP.US DB Gold Double Long ETN 20251016 0 158.98 163.1894 158.2566 162.73 21715 162.73 up up correct
DGRO.US iShares Core Dividend Growth ETF 20251016 0 68.29 68.31 67.335 67.52 1978883 67.0913 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20251016 0 57.03 57.46 56.79 56.99 157355 56.4179 down down correct
DGT.US SPDR Series Trust 20251016 0 163.93 163.93 162.07 162.61 8980 160.239 down down correct
DGZ.US DB Gold Short ETN 20251016 0 5.87 6.24 5.69 5.69 18088 5.69 down down correct
DHS.US WisdomTree U.S. High Dividend Fund 20251016 0 100.7 100.7 99.0599 99.1618 14670 97.8836 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20251016 0 463.37 464.27 457.84 459.56 8149547 457.0974 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20251016 0 18.44 18.4921 18.44 18.475 28833 18.0995 up up correct
DIG.US ProShares Ultra Oil & Gas 20251016 0 34.09 34.09 32.7 33.12 35496 32.9094 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20251016 0 76.59 77.05 76.58 76.786 3812 76.3842 up up correct
DIV.US Global X SuperDividend U.S. ETF 20251016 0 17.19 17.23 17.0208 17.08 206174 16.5941 down down correct
DIVO.US Amplify ETF Trust 20251016 0 44.32 44.34 43.79 43.88 739100 43.1499 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20251016 0 31.6 31.6 31.496 31.496 800 31.0716 down down correct
DIVZ.US Listed Funds Trust 20251016 0 36.2 36.2 35.759 35.79 99900 35.3818 down down correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20251016 0 54.9 54.98 54.5 54.6 10477 54.2327 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20251016 0 36.07 36.22 35.94 36.04 56800 36.04 down down correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20251016 0 86.98 87 85.79 85.96 301784 85.3408 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20251016 0 78.53 78.7299 78.22 78.44 29883 77.6399 down up incorrect
DMCY.US The Advisors Inner Circle Fund III 20251016 0 30.33 30.37 30.284 30.284 400 29.7912 down up incorrect
DNL.US WisdomTree Global ex 20251016 0 41.05 41.22 40.85 40.9371 24186 40.7066 down down correct
DOG.US ProShares Short Dow30 20251016 0 24.42 24.7001 24.37 24.61 2182943 24.34 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20251016 0 62.58 62.8622 62.49 62.7095 11652 62.3484 up up correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20251016 0 51.46 51.46 50.5 50.69 94000 50.2433 down down correct
DOO.US WisdomTree International Dividend ex 20251016 0 67.71 67.71 66.22 66.69 150000 66.5436 down down correct
DPST.US Direxion Shares ETF Trust 20251016 0 90 90.07 72.66 75.37 5077567 74.9531 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20251016 0 9.29 9.9 9.2 9.72 3816300 9.6872 up up correct
DRN.US Direxion Shares ETF Trust 20251016 0 9.65 9.75 9.46 9.5 894349 9.4439 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20251016 0 24 24.45 23.78 24.4 245649 24.3117 up up correct
DSCF.US Discipline Fund ETF 20251016 0 24.23 24.25 24.22 24.24 7799 23.9401 up up correct
DSI.US iShares MSCI KLD 400 Social ETF 20251016 0 126.12 126.48 124.635 125.19 382457 124.8405 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20251016 0 57.52 57.52 56.79 56.93 60630 56.7466 down down correct
DSTX.US ETF Series Solutions 20251016 0 30.664 30.664 30.664 30.664 100 30.2179
DTD.US WisdomTree U.S. Total Dividend Fund 20251016 0 83.92 83.92 82.71 82.84 18887 82.2279 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20251016 0 51.78 51.9 51.09 51.13 2371 51.111 down down correct
DTH.US WisdomTree International High Dividend Fund 20251016 0 48.5152 48.8041 48.4168 48.65 27865 48.249 up up correct
DUG.US ProShares UltraShort Oil & Gas 20251016 0 35.36 36.99 35.36 36.54 21560 36.1884 up up correct
DUSL.US Direxion Shares ETF Trust 20251016 0 73.485 73.485 70.203 71.2845 4990 64.0422 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20251016 0 9.24 9.38 8.61 8.74 3280783 86.5703 down up incorrect
DVYE.US iShares Inc. 20251016 0 29.59 29.715 29.49 29.5551 90560 29.1569 down up incorrect
DWM.US WisdomTree International Equity Fund 20251016 0 66.22 66.85 66.18 66.6633 43123 66.217 up down incorrect
DWMF.US WisdomTree International Multifactor Fund 20251016 0 31.8 31.98 31.8 31.815 2210 31.6351 up down incorrect
DWX.US SPDR S&P International Dividend ETF 20251016 0 42.66 42.8344 42.63 42.6904 29397 42.0478 up down incorrect
DXD.US ProShares Trust 20251016 0 22.11 22.65 22.03 22.48 2392344 22.2349 up down incorrect
DXJ.US WisdomTree Japan Hedged Equity Fund 20251016 0 131.26 131.31 129.84 130.26 370800 129.9112 down up incorrect
DYLD.US Two Roads Shared Trust 20251016 0 22.78 22.799 22.69 22.78 15300 22.3342
DYNF.US BlackRock ETF Trust 20251016 0 59.14 59.275 58.2 58.51 2416200 58.3787 down down correct
DZZ.US DB Gold Double Short ETN 20251016 0 1.5 1.52 1.49 1.5 31300 1.5
EAGG.US iShares Trust 20251016 0 48.22 48.43 48.22 48.42 494125 47.6355 up up correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20251016 0 29.14 29.25 29.1 29.138 2800 29.138 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20251016 0 35.36 35.365 35.225 35.2868 2908 34.3807 down up incorrect
EATZ.US AdvisorShares Restaurant ETF 20251016 0 27.279 27.279 27.279 27.279 200 27.1478
EBLU.US Ecofin Global Water ESG Fund 20251016 0 53.25 53.4 53.2 53.3222 6337 52.0328 up down incorrect
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20251016 0 21.33 21.39 21.3244 21.39 586703 20.8909 up down incorrect
ECLN.US First Trust EIP Carbon Impact ETF 20251016 0 33.97 34 33.81 33.8281 18015 33.632 down up incorrect
ECNS.US iShares Trust 20251016 0 37.42 37.6 37.32 37.48 22900 35.907 up down incorrect
ECON.US Columbia Emerging Markets Consumer ETF 20251016 0 27.24 27.38 27.17 27.2 4200 26.7086 down up incorrect
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20251016 0 53.08 53.63 52.1802 52.63 93289 52.532 down down correct
EDIV.US SPDR Index Shares Funds 20251016 0 38.58 38.6785 38.43 38.53 73654 38.2812 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20251016 0 23.14 23.175 23.06 23.1458 1191 22.9512 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20251016 0 39.79 39.817 39.37 39.4928 6378 39.332 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20251016 0 69.34 70.38 69.29 70.22 1526558 69.3608 up up correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20251016 0 37.75 38.24 37.18 37.94 51300 37.7379 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20251016 0 26.54 26.72 26.4701 26.57 31563 26.4754 up up correct
EEM.US iShares MSCI Emerging Markets ETF 20251016 0 54.34 54.58 54.05 54.19 29782029 53.4254 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20251016 0 17.84 17.91 17.82 17.85 4300 17.7461 up up correct
EEMS.US iShares MSCI Emerging Markets Small 20251016 0 68.36 68.5393 68.07 68.25 16658 66.5785 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20251016 0 42.575 42.69 42.38 42.4537 2114 41.6025 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20251016 0 55.63 55.63 54.27 54.37 14607 54.1825 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20251016 0 79.03 79.03 78.415 78.5785 2583 78.0634 down down correct
EEV.US ProShares Trust 20251016 0 9.78 9.9 9.78 9.888 4725 19.4953 up up correct
EFA.US iShares MSCI EAFE ETF 20251016 0 94.42 94.74 94 94.34 24970279 92.6609 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20251016 0 49.8 49.8927 49.67 49.775 6799 48.8532 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20251016 0 63.71 63.78 62.79 63.08 85700 62.9098 down down correct
EFO.US ProShares Ultra MSCI EAFE 20251016 0 60.9 60.92 60.6602 60.6602 2476 60.3149 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20251016 0 9.7012 9.7012 9.7012 9.7012 185 9.5783
EFZ.US ProShares Short MSCI EAFE 20251016 0 13.12 13.19 13.11 13.18 17308 13.0264 up up correct
EIDO.US iShares MSCI Indonesia ETF 20251016 0 17.36 17.475 17.36 17.36 306324 17.1934
EINC.US VanEck Vectors Energy Income ETF 20251016 0 94.56 94.56 93.08 93.48 10900 91.3671 down up incorrect
EIRL.US iShares Trust 20251016 0 67.2 67.94 67.2 67.795 7192 67.1182 up down incorrect
EIS.US iShares MSCI Israel ETF 20251016 0 99.93 99.93 97.5605 97.88 151162 96.9071 down up incorrect
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20251016 0 33.172 33.32 33.172 33.203 4200 33.203 up down incorrect
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20251016 0 29.04 29.18 29 29.054 4400 29.054 up down incorrect
ELD.US WisdomTree Emerging Markets Local Debt Fund 20251016 0 28.88 28.92 28.835 28.865 3376 28.1581 down up incorrect
EMBD.US Global X Emerging Markets Bond ETF 20251016 0 23.83 23.95 23.83 23.91 393200 23.3564 up up correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20251016 0 25.34 25.4 25.323 25.371 19800 24.6845 up up correct
EMLC.US VanEck Vectors ETF Trust 20251016 0 25.47 25.53 25.46 25.51 2745746 24.8909 up down incorrect
EMLP.US First Trust North American Energy Infrastructure Fund 20251016 0 38.47 38.49 37.926 38.01 341870 37.7208 down up incorrect
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20251016 0 30.998 31.1593 30.91 30.969 10146 30.7207 down up incorrect
EMNT.US EMNT 20251016 0 98.71 98.743 98.71 98.74 2500 97.1625 up down incorrect
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20251016 0 44.55 44.55 44.03 44.13 28400 42.811 down down correct
EMSG.US DBX ETF Trust 20251016 0 35.02 35.51 34.99 35.14 696080 34.7105 up up correct
EMTY.US ProShares Trust 20251016 0 11.56 11.695 11.56 11.685 889 11.5665 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20251016 0 30.79 30.79 30.21 30.29 57422 29.584 down down correct
EOCT.US Innovator ETFs Trust 20251016 0 31.06 31.24 31.06 31.1 23700 31.1 up up correct
EPHE.US iShares MSCI Philippines ETF 20251016 0 25.43 25.52 25.39 25.42 25938 25.2173 down down correct
EPI.US WisdomTree India Earnings Fund 20251016 0 45.86 46.02 45.72 45.8 1034075 45.8 down down correct
EPOL.US iShares Trust 20251016 0 32.99 33.02 32.78 32.83 417900 31.761 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20251016 0 51.58 51.64 51.045 51.15 204909 50.1026 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20251016 0 68.74 68.7825 67.769 67.95 78198 67.7185 down down correct
EPU.US iShares MSCI Peru ETF 20251016 0 64.48 64.9866 64.02 64.55 35787 64.2853 up up correct
EPV.US ProShares UltraShort FTSE Europe 20251016 0 24.1399 24.1399 23.76 24.03 11450 23.6932 down down correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20251016 0 52.42 52.455 51.6 51.742 19640 51.5011 down down correct
EQL.US ALPS Equal Sector Weight ETF 20251016 0 46.14 46.14 45.49 45.6 34058 45.3684 down down correct
EQWL.US Invesco Exchange 20251016 0 115.29 115.4499 113.81 114.13 68109 113.6321 down down correct
ERTH.US Invesco Exchange 20251016 0 47.87 48.14 47.62 47.77 2800 47.5575 down down correct
ERX.US Direxion Shares ETF Trust 20251016 0 52.64 52.85 50.5 51.2 267600 50.9533 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20251016 0 21.62 22.5 21.58 22.2 214912 22.1139 up up correct
ESBA.US Empire State Realty OP L.P 20251016 0 7.11 7.11 7.06 7.06 300 7.024 down down correct
ESGA.US American Century Sustainable Equity ETF 20251016 0 77.01 77.06 76.27 76.27 7088 76.1353 down down correct
ESGB.US IndexIQ Active ETF Trust 20251016 0 21.45 21.52 21.44 21.47 159143 20.9986 up up correct
ESGN.US Columbia ETF Trust I 20251016 0 37.52 37.73 37.491 37.5226 4559 37.5226 up up correct
ESGS.US Columbia ETF Trust I 20251016 0 46.38 46.4498 45.771 45.93 22791 45.6749 down down correct
ESGY.US American Century Sustainable Growth ETF 20251016 0 65.3545 65.3545 65.3545 65.3545 0 65.3351
ETHO.US Etho Climate Leadership U.S. ETF 20251016 0 64.52 64.52 63.405 63.588 966 63.0562 down down correct
EUDG.US WisdomTree Trust 20251016 0 35.82 36 35.68 35.68 19996 35.4938 down down correct
EUM.US ProShares Short MSCI Emerging Markets 20251016 0 20.45 20.6096 20.43 20.57 7458 20.3722 up up correct
EUO.US ProShares Trust II 20251016 0 28.52 28.52 28.29 28.36 28700 28.36 down down correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20251016 0 37.28 37.84 36.85 37.51 21400 37.3746 up up correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20251016 0 102.72 102.7931 101.325 101.56 27994 101.0172 down down correct
EUSB.US iShares Trust 20251016 0 44.12 44.27 44.11 44.25 23000 43.5451 up up correct
EUSC.US WisdomTree Trust 20251016 0 48.99 49.23 48.84 48.995 29075 48.995 up up correct
EVNT.US EVNT 20251016 0 11.8 11.8 11.756 11.76 900 11.2205 down down correct
EVX.US VanEck Vectors ETF Trust 20251016 0 38.95 38.95 38.335 38.4 6736 38.3292 down down correct
EWA.US iShares MSCI Australia ETF 20251016 0 27.25 27.285 26.91 26.97 4854012 26.5168 down down correct
EWC.US iShares MSCI Canada ETF 20251016 0 51.13 51.23 50.46 50.62 1046400 50.1732 down down correct
EWD.US iShares MSCI Sweden ETF 20251016 0 47.88 48.06 47.6085 47.8 47568 47.215 down down correct
EWG.US iShares MSCI Germany ETF 20251016 0 41.64 41.86 41.52 41.59 2469700 41.59 down down correct
EWH.US iShares Inc. 20251016 0 20.97 21.055 20.92 20.99 4351100 20.337 up up correct
EWI.US iShares MSCI Italy ETF 20251016 0 50.79 51.18 50.67 50.88 433599 50.2228 up up correct
EWJ.US iShares MSCI Japan ETF 20251016 0 81.81 81.91 81.24 81.55 5636303 78.6084 down down correct
EWK.US iShares MSCI Belgium ETF 20251016 0 24.02 24.1207 24.02 24.12 1846 23.9601 up up correct
EWL.US iShares MSCI Switzerland ETF 20251016 0 57.22 57.63 57.15 57.47 454600 57.47 up up correct
EWM.US iShares MSCI Malaysia ETF 20251016 0 25.66 25.69 25.54 25.58 173800 25.1787 down down correct
EWN.US iShares MSCI Netherlands ETF 20251016 0 58.79 58.79 58.29 58.49 12499 56.3389 down down correct
EWO.US iShares MSCI Austria ETF 20251016 0 30.85 31.09 30.84 30.96 25700 30.96 up up correct
EWP.US iShares MSCI Spain ETF 20251016 0 48.77 49.84 48.6595 49.43 1266773 48.7528 up up correct
EWQ.US iShares MSCI France ETF 20251016 0 44.88 45.36 44.8205 45.15 300727 44.9222 up up correct
EWS.US iShares MSCI Singapore ETF 20251016 0 28.31 28.31 27.905 27.98 1473210 27.306 down down correct
EWT.US iShares MSCI Taiwan ETF 20251016 0 65.55 65.78 64.94 65.17 3622558 62.3074 down down correct
EWU.US iShares MSCI United Kingdom ETF 20251016 0 42.11 42.2672 41.9 41.99 1680000 41.1943 down down correct
EWV.US ProShares UltraShort MSCI Japan 20251016 0 26.53 26.91 26.5138 26.756 4261 26.4731 up up correct
EWW.US iShares MSCI Mexico ETF 20251016 0 66.14 67.49 66.1 67.05 2040400 65.7875 up up correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20251016 0 67.14 67.38 66.97 67.07 74100 65.773 down down correct
EWY.US iShares MSCI South Korea ETF 20251016 0 87.91 88.54 87.37 87.88 8139402 85.9495 down down correct
EWZ.US iShares MSCI Brazil ETF 20251016 0 29.27 29.64 29.175 29.24 27034650 28.2501 down down correct
EXI.US iShares Global Industrials ETF 20251016 0 173.03 173.03 171.43 172.0113 38825 171.0646 down down correct
EZA.US iShares MSCI South Africa ETF 20251016 0 66.62 67.71 66.47 67.33 153318 63.8373 up up correct
EZJ.US ProShares Ultra MSCI Japan 20251016 0 50.409 50.55 49.731 50.161 1921 49.8833 down down correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20251016 0 65.36 65.36 64.121 64.48 18304 64.2298 down down correct
FAN.US First Trust Global Wind Energy ETF 20251016 0 20.39 20.46 20.29 20.4 60372 20.3452 up up correct
FAS.US Direxion Shares ETF Trust 20251016 0 169 169.4963 154.42 156.45 1264823 144.7699 down down correct
FAZ.US Direxion Shares ETF Trust 20251016 0 42.38 46.02 42.3 45.56 2304800 45.3609 up up correct
FBND.US Fidelity Total Bond ETF 20251016 0 46.57 46.76 46.54 46.76 2732078 45.8507 up down incorrect
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20251016 0 187.66 190.45 186.96 187.65 13600 187.65 down up incorrect
FCG.US First Trust Natural Gas ETF 20251016 0 22.54 22.59 21.76 21.95 659600 21.8007 down up incorrect
FCOM.US Fidelity MSCI Communication Services Index ETF 20251016 0 70.62 71.13 69.44 69.79 56697 69.6398 down up incorrect
FCOR.US Fidelity Merrimack Street Trust 20251016 0 48.35 48.51 48.3475 48.475 29554 47.5759 up down incorrect
FDD.US First Trust Exchange 20251016 0 15.99 16.0798 15.96 16 301082 15.8531 up up correct
FDHY.US Fidelity High Yield Factor ETF 20251016 0 49.34 49.34 49.1 49.1 48118 47.803 down down correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20251016 0 100.62 100.87 98.92 99.56 49641 99.3821 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20251016 0 42.83 42.86 42.2605 42.37 889776 41.851 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20251016 0 65.36 65.42 64.55 64.72 78429 64.5061 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20251016 0 75.38 75.38 72.7961 72.9455 3919 72.6096 down down correct
FDMO.US Fidelity Momentum Factor ETF 20251016 0 83.11 83.4153 81.69 82.03 31179 81.8824 down up incorrect
FDN.US First Trust Exchange 20251016 0 281.59 283.34 275.76 276.87 249500 276.87 down up incorrect
FDRR.US Fidelity Dividend ETF for Rising Rates 20251016 0 58.78 58.86 57.96 58.1791 12116 57.8637 down up incorrect
FDVV.US Fidelity High Dividend ETF 20251016 0 55.78 55.935 55.0044 55.24 949065 54.8557 down up incorrect
FDWM.US Fidelity Covington Trust 20251016 0 25.83 25.83 25.69 25.754 700 25.754 down up incorrect
FEDM.US FEDM 20251016 0 58.41 58.41 57.83 58.13 2700 57.597 down up incorrect
FEIG.US FEIG 20251016 0 41.98 42.02 41.976 41.989 1400 41.1914 up up correct
FENY.US Fidelity MSCI Energy Index ETF 20251016 0 24.08 24.1 23.52 23.69 2385795 23.5104 down down correct
FEUS.US FEUS 20251016 0 71.61 71.61 71.61 71.61 200 71.3972
FEZ.US SPDR EURO STOXX 50 ETF 20251016 0 62.72 63.07 62.51 62.74 1699989 62.241 up up correct
FFIU.US Fieldstone UVA Unconstrained Medium 20251016 0 22.82 22.82 22.13 22.6 200600 22.3794 down down correct
FFND.US Northern Lights Fund Trust II 20251016 0 29.85 29.85 29.47 29.612 16900 29.4234 down down correct
FFTY.US Innovator ETFs Trust 20251016 0 41.36 41.36 39.72 40.02 150843 39.4929 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20251016 0 28.79 28.843 28.6101 28.76 76398 28.1597 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20251016 0 68.79 69.225 68.42 68.59 112889 68.3375 down down correct
FIDI.US Fidelity International High Dividend ETF 20251016 0 24.79 24.8195 24.61 24.68 58794 24.4382 down down correct
FIDU.US Fidelity Covington Trust 20251016 0 82.07 82.22 80.84 81.11 46450 80.9688 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20251016 0 2.55 2.62 2.43 2.47 18800 2.47 down down correct
FIGB.US Fidelity Investment Grade Bond ETF 20251016 0 44.08 44.08 43.71 43.89 54800 43.1536 down down correct
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20251016 0 26.24 26.3 26.192 26.3 45500 25.8324 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20251016 0 89.61 89.89 87.13 87.26 10600 87.2203 down down correct
FIVA.US Fidelity International Value Factor ETF 20251016 0 31.79 31.924 31.66 31.75 39902 31.6164 down down correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20251016 0 65.55 65.5563 64.54 64.6679 13719 64.5669 down down correct
FIW.US First Trust Exchange 20251016 0 113.87 113.96 112.75 113.15 50575 112.9188 down down correct
FLAU.US Franklin FTSE Australia ETF 20251016 0 32.42 32.61 32.11 32.1674 6457 31.5734 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20251016 0 29.53 29.64 29.4 29.463 1700 28.922 down down correct
FLBR.US Franklin FTSE Brazil ETF 20251016 0 17.965 18.124 17.965 18.0258 7976 17.0806 up up correct
FLCA.US Franklin Templeton ETF Trust 20251016 0 46.04 46.04 45.2974 45.4003 10970 44.9014 down down correct
FLCB.US Franklin Templeton ETF Trust 20251016 0 21.81 21.91 21.8 21.89 1863700 21.5111 up down incorrect
FLCH.US Franklin FTSE China ETF 20251016 0 25.16 25.259 25.05 25.102 94200 24.7161 down up incorrect
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20251016 0 21.93 22.01 21.93 21.9968 170476 21.5827 up down incorrect
FLEE.US Franklin FTSE Europe ETF 20251016 0 35.275 35.43 35.27 35.333 10000 34.9916 up down incorrect
FLGB.US Franklin FTSE United Kingdom ETF 20251016 0 32.33 32.464 32.195 32.31 125632 31.7429 down up incorrect
FLGR.US Franklin FTSE Germany ETF 20251016 0 32.825 32.98 32.8222 32.8617 6273 32.7549 up up correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20251016 0 20.75 20.83 20.74 20.825 53684 20.4804 up up correct
FLIN.US Franklin FTSE India ETF 20251016 0 38.84 38.92 38.68 38.79 117939 38.6353 down down correct
FLJH.US Franklin Templeton ETF Trust 20251016 0 37.33 37.43 37.071 37.162 10100 36.3676 down down correct
FLJP.US Franklin FTSE Japan ETF 20251016 0 35.09 35.13 34.87 35.02 266326 33.5281 down down correct
FLKR.US Franklin FTSE South Korea ETF 20251016 0 29.38 29.6 29.227 29.28 49800 28.1668 down up incorrect
FLLA.US Franklin FTSE Latin America ETF 20251016 0 22.5 22.76 22.5 22.56 22719 21.7078 up down incorrect
FLLV.US Franklin Templeton ETF Trust 20251016 0 59.5 59.5 58.94 59.095 3106 59.095 down up incorrect
FLMB.US Franklin Liberty Federal Tax 20251016 0 23.9 23.9 23.875 23.875 1295 23.5284 down up incorrect
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20251016 0 24.88 24.93 24.8515 24.93 333704 24.5516 up down incorrect
FLMX.US Franklin FTSE Mexico ETF 20251016 0 32.33 32.91 32.28 32.7087 11488 32.0423 up down incorrect
FLRG.US Fidelity Covington Trust 20251016 0 38.05 38.06 37.541 37.692 36700 37.5071 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20251016 0 30.77 30.78 30.745 30.75 1785710 30.1932 down down correct
FLRT.US Pacer Funds Trust 20251016 0 47.36 47.36 47.26 47.26 54946 45.8691 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20251016 0 35.11 35.11 35.0612 35.0612 299 34.6106 down down correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20251016 0 26.499 26.67 26.41 26.43 26200 25.7415 down down correct
FLSW.US Franklin FTSE Switzerland ETF 20251016 0 39.575 39.85 39.575 39.7513 5580 39.7021 up up correct
FLTB.US Fidelity Merrimack Street Trust 20251016 0 50.8 50.94 50.72 50.9355 31544 50.0549 up up correct
FLTR.US VanEck Vectors ETF Trust 20251016 0 25.51 25.52 25.47 25.49 1735500 25.003 down down correct
FLTW.US Franklin FTSE Taiwan ETF 20251016 0 60.71 61.09 60.4 60.65 985100 59.1703 down down correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20251016 0 25 25.1 25 25.025 77800 24.5873 up up correct
FMAT.US Fidelity MSCI Materials Index ETF 20251016 0 52.45 52.45 51.74 51.886 23028 51.6806 down down correct
FMF.US First Trust Managed Futures Strategy Fund 20251016 0 49.51 49.8138 49.4435 49.555 8773 47.6867 up up correct
FMNY.US First Trust Exchange 20251016 0 26.76 26.81 26.76 26.76 8600 26.2743
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20251016 0 14.94 14.94 14.64 14.666 6600 14.5767 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20251016 0 75.22 75.22 72.8441 73.1 201662 72.8447 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20251016 0 30.99 31.02 30.39 30.53 784100 30.3842 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20251016 0 25.7 25.7316 25.345 25.42 116064 25.305 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20251016 0 44.25 44.385 44.085 44.2 119905 42.7189 down down correct
FNDE.US Schwab Strategic Trust 20251016 0 36.2 36.39 36.07 36.16 1677400 34.8925 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20251016 0 43.61 43.7459 43.37 43.52 1327984 42.2471 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20251016 0 26.33 26.36 25.94 26.05 8483000 25.9329 down down correct
FNGD.US MicroSectors FANG+ Index 20251016 0 5.02 5.3 4.915 5.15 2538760 51.5 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20251016 0 242.63 244.965 233.99 237.76 14300 216.1199 down up incorrect
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20251016 0 124.26 126.25 121 122.19 12142 122.19 down up incorrect
FNGS.US MicroSectors FANG+ ETN 20251016 0 69.68 70.19 68.47 69.01 506200 69.01 down up incorrect
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20251016 0 28.765 29.45 27.32 28.05 7486976 28.05 down up incorrect
FORH.US ETF Opportunities Trust 20251016 0 26.559 26.559 26.559 26.559 100 26.0959
FPE.US First Trust Preferred Securities and Income ETF 20251016 0 18.45 18.47 18.4 18.4 1422221 17.8798 down up incorrect
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20251016 0 19.5 19.5099 19.45 19.46 435152 18.9115 down down correct
FPX.US First Trust US Equity Opportunities ETF 20251016 0 168.09 168.11 163.475 164.04 96588 163.8186 down down correct
FQAL.US Fidelity Quality Factor ETF 20251016 0 74.32 74.41 73.27 73.63 16194 73.4153 down down correct
FREL.US Fidelity Covington Trust 20251016 0 27.69 27.78 27.48 27.53 94692 27.3098 down down correct
FRI.US First Trust S&P REIT Index Fund 20251016 0 28.1 28.1362 27.9 27.9236 18617 27.5859 down down correct
FRTY.US Alger Mid Cap 40 ETF 20251016 0 23.03 23.03 22.41 22.52 17200 22.4743 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20251016 0 44.6 44.77 44.51 44.77 296900 43.7969 up up correct
FSIG.US First Trust Exchange 20251016 0 19.28 19.3 19.26 19.3 231980 18.8298 up up correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20251016 0 20.11 20.12 20.08 20.12 110926 19.8078 up up correct
FSMD.US Fidelity Covington Trust 20251016 0 43.79 43.79 42.82 43.06 356600 42.9378 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20251016 0 50.62 50.6925 49.96 50.1 103441 49.7983 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20251016 0 225.72 226.3849 222.29 223.73 238810 223.4597 down down correct
FTSD.US Franklin ETF Trust 20251016 0 91.03 91.1089 90.8901 91.005 43526 89.3293 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20251016 0 20.11 20.11 20.09 20.1 113268 19.8257 down down correct
FUTY.US Fidelity MSCI Utilities Index ETF 20251016 0 60.25 60.56 59.42 59.46 189285 59.0854 down down correct
FVAL.US Fidelity Value Factor ETF 20251016 0 68.85 68.8801 67.88 68.24 30371 67.8828 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20251016 0 45.95 45.96 45.47 45.55 1114203 45.2367 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20251016 0 64.31 64.31 64.09 64.2013 3794 63.9443 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20251016 0 129.16 129.25 129.04 129.2 53028 128.0528 up up correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20251016 0 69.5793 69.62 69.52 69.57 19292 69.5251 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20251016 0 66.92 66.92 65.8 66.0422 4312 65.9198 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20251016 0 107.52 107.88 107.5 107.86 69325 107.5347 up up correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20251016 0 110.95 111.71 110.95 111.63 60300 111.63 up up correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20251016 0 63.12 63.6967 62.88 62.9633 20226 62.6203 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20251016 0 110.92 111.925 110.5201 110.955 8549 110.8205 up up correct
FXI.US iShares Trust 20251016 0 40.05 40.26 39.87 39.99 25051400 39.5606 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20251016 0 170 170.39 167.1 167.45 11700 167.45 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20251016 0 15.65 15.65 15.18 15.32 688762 15.2184 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20251016 0 57.74 57.74 55.64 55.79 42481 55.4664 down down correct
FXP.US ProShares UltraShort FTSE China 50 20251016 0 8.58 8.66 8.52 8.628 13411 17.0902 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20251016 0 47.46 47.735 46.94 46.97 288888 46.6112 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20251016 0 60.83 61.21 60.82 61.13 190000 61.13 up up correct
FXZ.US First Trust Exchange 20251016 0 62.03 62.0996 61.14 61.3849 8460 61.0363 down down correct
GAL.US SPDR SSgA Global Allocation ETF 20251016 0 49.33 49.33 49.06 49.1426 1695 48.3383 down down correct
GAMR.US ETF Managers Trust 20251016 0 98.49 98.49 97.54 97.6331 1401 97.1336 down down correct
GBIL.US Goldman Sachs Access Treasury 0 20251016 0 100.06 100.08 100.05 100.08 1107867 98.584 up up correct
GBLD.US Invesco MSCI Green Building ETF 20251016 0 18.325 18.325 18.3248 18.3248 738 17.901 down down correct
GBUG.US iPath Gold ETN 20251016 0 41.92 42.53 41.14 42.175 113300 41.5153 up up correct
GCC.US WisdomTree Continuous Commodity Index Fund 20251016 0 21.81 21.919 21.73 21.83 36571 20.4362 up up correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20251016 0 41.93 42.0699 41.88 42.0411 48927 41.3635 up up correct
GDMA.US Alpha Architect ETF Trust 20251016 0 39.38 39.38 39.08 39.2 5700 38.1376 down down correct
GDOC.US Goldman Sachs ETF Trust 20251016 0 33.339 33.339 33.339 33.339 100 33.2346
GDX.US VanEck Vectors Gold Miners ETF 20251016 0 82.46 85.085 81.72 84.44 39781820 83.8312 up up correct
GDXD.US MicroSectors Gold Miners 20251016 0 0.646 0.659 0.586 0.6 325097 120 down down correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20251016 0 109.81 112.45 108.53 111.7 6340800 109.1845 up up correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20251016 0 254.16 276.7 247.9 270.83 1057200 270.83 up up correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20251016 0 41.49 41.647 41.2944 41.46 47907 40.5139 down down correct
GGRW.US Gabelli ETFs Trust 20251016 0 35.25 35.25 35.022 35.022 1800 34.8743 down up incorrect
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20251016 0 45.56 45.56 45.42 45.426 5516 44.2041 down up incorrect
GIGB.US Goldman Sachs ETF Trust 20251016 0 46.865 46.985 46.835 46.975 60341 46.1134 up down incorrect
GII.US SPDR S&P Global Infrastructure ETF 20251016 0 71.07 71.15 70.43 70.43 39080 69.1926 down up incorrect
GINN.US Goldman Sachs Innovate Equity ETF 20251016 0 74.105 74.385 73.95 73.976 600 73.0681 down up incorrect
GLD.US SPDR Gold Trust 20251016 0 391.15 396.87 390.4 396.45 33621400 396.45 up down incorrect
GLDM.US World Gold Trust 20251016 0 84.16 85.37 83.32 85.28 11471900 85.28 up down incorrect
GLDX.US USCF ETF Trust 20251016 0 40.688 40.734 40.6825 40.734 994 32.5086 up up correct
GLIN.US VanEck Vectors ETF Trust 20251016 0 45.93 46.02 45.79 45.87 8900 45.4864 down down correct
GLL.US ProShares Trust II 20251016 0 13.7 13.74 13.28 13.31 7381250 26.62 down down correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20251016 0 37.24 37.248 36.68 36.95 48300 36.9418 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20251016 0 184.89 188.28 183.89 187.8 214100 187.8 up up correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20251016 0 140.28 140.84 139.71 140.09 4300 138.8823 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20251016 0 59.48 59.75 58.97 59.25 176401 58.3304 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20251016 0 43.23 44.4 42.9765 44.05 51296 43.6573 up up correct
GOEX.US Global X Funds 20251016 0 77.2 79.21 76.09 78.68 62500 77.0806 up up correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20251016 0 60.37 60.5472 60.1775 60.2196 8648 58.6412 down down correct
GREK.US Global X MSCI Greece ETF 20251016 0 64.16 64.29 63.5 63.87 160903 62.5541 down down correct
GRN.US iPath Series B Carbon ETN 20251016 0 31.4 31.565 31.4 31.545 1400 31.545 up up correct
GRNB.US VanEck Vectors ETF Trust 20251016 0 24.46 24.53 24.44 24.53 39087 24.104 up up correct
GSEU.US Goldman Sachs ETF Trust 20251016 0 43.93 44.13 43.84 43.9905 21190 43.5923 up up correct
GSG.US iShares S&P GSCI Commodity 20251016 0 22.62 22.73 22.47 22.54 219882 22.54 down down correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20251016 0 41.21 41.32 41.01 41.14 331722 40.9311 down down correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20251016 0 47.87 47.935 47.87 47.935 400 47.0444 up up correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20251016 0 45.5091 45.5091 45.34 45.4529 4893 44.8176 down down correct
GSLC.US Goldman Sachs ETF Trust 20251016 0 129.62 129.8317 127.665 128.28 495268 127.9551 down down correct
GSPY.US Gotham Enhanced 500 ETF 20251016 0 36.62 36.62 36.27 36.29 1529 35.3606 down down correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20251016 0 76.15 76.15 74.1468 74.3468 14887 74.1109 down down correct
GSY.US Invesco Ultra Short Duration ETF 20251016 0 50.35 50.37 50.34 50.36 1054487 49.4658 up up correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20251016 0 39.83 39.83 39.23 39.321 14400 39.321 down down correct
GTO.US Invesco Total Return Bond ETF 20251016 0 47.81 47.9474 47.7801 47.93 109554 46.993 up up correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20251016 0 44.08 44.28 43.76 43.9 208527 43.5903 down down correct
GURU.US Global X Guru Index ETF 20251016 0 60.669 60.669 59.69 59.8725 1452 59.8217 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20251016 0 22.27 22.49 20.81 21.21 1617000 21.1007 down down correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20251016 0 153.91 154.15 151.8319 151.8319 5272 151.3274 down down correct
GWX.US SPDR S&P International Small Cap ETF 20251016 0 40.5 40.61 40.25 40.25 32064 39.596 down up incorrect
GXC.US SPDR Index Shares Funds 20251016 0 101.7 101.96 101.2 101.45 13500 100.0973 down up incorrect
GXG.US Global X MSCI Colombia ETF 20251016 0 33.5897 33.79 33.307 33.62 17841 32.0225 up down incorrect
GYLD.US Arrow Dow Jones Global Yield ETF 20251016 0 13 13.38 13 13.24 11800 12.8752 up up correct
HACK.US ETF Series Solutions 20251016 0 86.74 87.13 84.85 85.24 81419 85.1772 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20251016 0 36.9 36.9 36.19 36.33 1500 35.8627 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20251016 0 57.735 58.2627 57.52 57.7877 85230 56.493 up up correct
HAUZ.US DBX ETF Trust 20251016 0 23.53 23.68 23.5 23.58 78600 23.0058 up up correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20251016 0 38.78 38.78 38.4375 38.53 12397 37.9246 down down correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20251016 0 29.59 29.7199 29.5001 29.55 124292 29.3769 down down correct
HDG.US ProShares Hedge Replication ETF 20251016 0 51.3028 51.3028 51.3028 51.3028 423 50.9381
HDGE.US AdvisorShares Ranger Equity Bear ETF 20251016 0 16.58 16.83 16.567 16.71 92991 16.1408 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20251016 0 15.03 15.77 15.03 15.03 2246 14.4789
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20251016 0 34.66 34.7516 34.66 34.7516 2260 34.3321 up up correct
HDV.US iShares Core High Dividend ETF 20251016 0 121.71 121.96 120.71 120.99 1546190 119.7619 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20251016 0 50.94 51.47 50.94 51.35 223600 51.35 up up correct
HEQT.US Simplify Exchange Traded Funds 20251016 0 31.26 31.36 31.13 31.19 75100 31.0931 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20251016 0 51.34 51.38 50.82 50.98 102530 48.8703 down down correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20251016 0 42.77 42.95 42.674 42.84 16594 42.4329 up up correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20251016 0 31.65 31.71 31.4824 31.58 424804 30.8809 down down correct
HHH.US ETF Managers Trust 20251016 0 81.3 81.48 78.93 79.66 260300 79.66 down up incorrect
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20251016 0 62.78 63.25 59.13 60.3 105400 59.0735 down up incorrect
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20251016 0 5.87 6.22 5.82 6.11 169050 60.437 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20251016 0 11.64 11.6899 11.42 11.44 65222 10.9329 down down correct
HKND.US Humankind Benefit Corporation 20251016 0 34.4709 34.4709 34.4709 34.4709 0 34.3095
HMOP.US Hartford Municipal Opportunities ETF 20251016 0 39.18 39.22 39.1171 39.22 38172 38.6523 up up correct
HOLD.US AdvisorShares Trust 20251016 0 33.18 33.184 33.18 33.184 1200 30.4442 up up correct
HOMZ.US ETF Series Solutions 20251016 0 45.69 45.69 45.388 45.388 980 44.8656 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20251016 0 37.98 38.02 37.77 37.8811 22579 37.148 down down correct
HTAB.US Hartford Exchange 20251016 0 19.31 19.42 19.31 19.41 56100 19.1075 up up correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20251016 0 32.11 32.44 32.03 32.159 7900 31.852 up up correct
HTRB.US Hartford Total Return Bond ETF 20251016 0 34.56 34.7065 34.56 34.7 237361 34.0032 up up correct
HTUS.US Exchange Traded Concepts Trust 20251016 0 42.74 42.81 42.175 42.3599 5773 37.894 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20251016 0 39.34 39.34 38.911 38.911 3694 38.7436 down down correct
HYBB.US iShares BB Rated Corporate Bond ETF 20251016 0 47.13 47.13 46.98 46.985 1100000 45.9088 down down correct
HYDW.US DBX ETF Trust 20251016 0 47.215 47.25 47.15 47.18 23300 46.0875 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20251016 0 19.91 19.91 19.82 19.89 279381 19.3476 down down correct
HYG.US iShares Trust 20251016 0 80.8 80.815 80.455 80.51 75725203 78.5802 down down correct
HYGH.US iShares U.S. ETF Trust 20251016 0 86.04 86.2187 85.54 85.66 86285 83.3791 down down correct
HYGV.US FlexShares Trust 20251016 0 40.91 40.93 40.75 40.795 104500 39.6008 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20251016 0 36.92 36.925 36.76 36.8 1893435 35.8413 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20251016 0 25.07 25.165 25.07 25.16 1147937 24.6905 up up correct
HYS.US PIMCO 0 20251016 0 95.11 95.149 94.65 94.82 255077 91.8193 down down correct
HYTR.US CP High Yield Trend ETF 20251016 0 21.91 21.91 21.83 21.847 46900 21.3152 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20251016 0 42.33 42.4 42.21 42.2223 144366 41.0214 down down correct
IAI.US iShares U.S. Broker 20251016 0 173.86 174.32 169.49 170.22 84539 169.7955 down down correct
IAK.US iShares U.S. Insurance ETF 20251016 0 128.78 128.78 126.02 126.2056 163665 125.5984 down down correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20251016 0 30.11 30.23 30.07 30.115 11300 30.115 up up correct
IAT.US iShares U.S. Regional Banks ETF 20251016 0 49.96 49.995 47.37 47.69 950208 47.1984 down up incorrect
IAU.US iShares Gold Trust 20251016 0 80.09 81.24 79.94 81.15 17695100 81.15 up up correct
IAUM.US iShares® Gold Trust Micro 20251016 0 42.38 42.99 42.305 42.95 4843800 42.95 up up correct
IBD.US Northern Lights Fund Trust IV 20251016 0 24.32 24.34 24.2201 24.314 40975 23.9019 down down correct
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20251016 0 25.14 25.15 25.14 25.15 255822 24.9783 up up correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20251016 0 24.27 24.27 24.25 24.26 523176 23.8452 down down correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20251016 0 24.32 24.36 24.315 24.35 704233 23.918 up up correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20251016 0 25.53 25.57 25.51 25.57 687467 25.0923 up up correct
IBDU.US iShares Trust 20251016 0 23.49 23.55 23.49 23.54 498400 23.0943 up up correct
IBDV.US iShares Trust 20251016 0 22.19 22.24 22.17 22.23 599700 21.8174 up down incorrect
IBDW.US iShares Trust 20251016 0 21.29 21.34 21.26 21.34 362300 20.9285 up down incorrect
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20251016 0 32.18 32.34 32.18 32.3 678909 31.9385 up down incorrect
IBUY.US Amplify Online Retail ETF 20251016 0 74.91 74.94 73.4 73.6635 7011 73.5864 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20251016 0 81.02 81.22 80.575 80.79 1583674 79.3087 down up incorrect
IDHQ.US Invesco S&P International Developed Quality ETF 20251016 0 34.65 34.6999 34.42 34.5101 42479 34.3066 down up incorrect
IDLV.US Invesco S&P International Developed Low Volatility ETF 20251016 0 33.3 33.4215 33.18 33.3035 19020 32.687 up up correct
IDMO.US Invesco S&P International Developed Momentum ETF 20251016 0 53.48 53.5993 53.0943 53.23 332648 52.254 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20251016 0 25.13 25.4101 24.7795 24.79 17701 24.645 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20251016 0 36.16 36.41 36.0301 36.1797 16967 35.8263 up up correct
IDRV.US iShares Trust 20251016 0 37.16 37.26 36.568 36.76 31200 36.4364 down down correct
IDU.US iShares U.S. Utilities ETF 20251016 0 117.18 117.74 115.66 115.75 86526 115.0325 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20251016 0 16.1511 16.22 16.1511 16.1957 839 15.872 up up correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20251016 0 67.14 67.4066 66.7801 66.99 12437560 65.8464 down down correct
IEUR.US iShares Core MSCI Europe ETF 20251016 0 68.88 69.17 68.635 68.9 1134506 68.0746 up up correct
IEV.US iShares Trust 20251016 0 66.32 66.59 66.1657 66.36 100936 65.6335 up up correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20251016 0 18.46 18.4784 18.06 18.25 42311 18.1784 down down correct
IFED.US IFED 20251016 0 46.77 46.77 45.976 45.976 200 45.976 down down correct
IG.US Principal Exchange 20251016 0 21.15 21.21 21.13 21.18 20236 20.7448 up up correct
IGBH.US iShares Interest Rate Hedged Long 20251016 0 24.62 24.6299 24.5184 24.55 26239 23.9903 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20251016 0 51.94 52.165 51.885 52.12 1519793 51.0192 up up correct
IGM.US iShares Expanded Tech Sector ETF 20251016 0 128.82 129.365 126.7701 127.61 612522 127.5461 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20251016 0 51.62 51.88 50.95 51.13 64009 51.0919 down up incorrect
IHDG.US WisdomTree Trust 20251016 0 46.72 46.78 46.34 46.38 227528 46.3095 down up incorrect
IHE.US iShares U.S. Pharmaceuticals ETF 20251016 0 74.5 74.905 74.0105 74.18 31128 73.6759 down down correct
IHF.US iShares U.S. Healthcare Providers ETF 20251016 0 50.51 50.67 50.06 50.21 211064 49.9814 down down correct
IHI.US iShares U.S. Medical Devices ETF 20251016 0 59.29 59.685 58.8102 59.12 1056192 59.0606 down up incorrect
IHY.US VanEck Vectors International High Yield Bond ETF 20251016 0 21.92 22.03 21.92 22.0117 126219 21.5011 up down incorrect
IIGD.US Invesco Investment Grade Defensive ETF 20251016 0 24.95 24.985 24.95 24.9763 2211 24.5456 up down incorrect
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20251016 0 35.251 35.379 35.212 35.212 6400 35.212 down up incorrect
IJH.US iShares Trust 20251016 0 65.28 65.31 64.04 64.34 20288410 64.0233 down up incorrect
IJJ.US iShares S&P Mid 20251016 0 129.97 129.97 127.24 127.91 140879 127.1299 down down correct
IJK.US iShares S&P Mid 20251016 0 96.01 96.01 94.17 94.57 147746 94.3689 down down correct
IJR.US iShares Core S&P Small 20251016 0 119.535 119.66 117.24 117.79 6155631 117.2454 down down correct
IJS.US iShares S&P Small 20251016 0 111.16 111.19 109.05 109.68 124753 109.1687 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20251016 0 32.74 32.89 32.74 32.797 32300 32.797 up up correct
ILCB.US iShares Morningstar U.S. Equity ETF 20251016 0 92.5 92.67 91.31 91.64 23318 91.3433 down down correct
ILCG.US iShares Morningstar Growth ETF 20251016 0 104.33 104.74 102.8256 103.425 41400 103.2732 down down correct
ILCV.US iShares Morningstar Value ETF 20251016 0 90.19 90.36 89.06 89.2596 13167 88.8064 down down correct
ILDR.US First Trust Exchange 20251016 0 33.72 33.879 33.19 33.299 36300 33.299 down down correct
ILF.US iShares Latin America 40 ETF 20251016 0 28.04 28.3568 27.99 28.12 1982056 27.4573 up up correct
ILTB.US iShares Trust 20251016 0 51.02 51.3597 50.9901 51.305 14876 50.3008 up up correct
IMCB.US iShares Morningstar Mid 20251016 0 82.85 82.85 81.5063 81.6891 11999 81.3486 down down correct
IMCG.US iShares Morningstar Mid 20251016 0 82.68 82.8399 81.29 81.63 105011 81.418 down down correct
IMTB.US iShares Core 5 20251016 0 44.46 44.58 44.36 44.54 12855 43.7308 up up correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20251016 0 47.51 47.6835 47.325 47.49 1010231 45.8329 down down correct
INCO.US Columbia India Consumer ETF 20251016 0 66.61 66.95 66.61 66.72 115700 66.72 up up correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20251016 0 58.15 58.38 57.7428 57.9 37746 57.6946 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20251016 0 38.75 39.29 38.75 39.015 28315 38.0647 up up correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20251016 0 44.63 44.82 44.0407 44.24 54253 44.1395 down down correct
INKM.US SSGA Active Trust 20251016 0 33.2175 33.22 33.04 33.0866 1766 32.5448 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20251016 0 23.97 24.09 23.97 24.09 57700 23.7567 up up correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20251016 0 36.25 36.3499 36.07 36.17 185597 35.673 down down correct
IOCT.US Innovator ETFs Trust 20251016 0 34.46 34.46 34.18 34.278 66900 34.278 down down correct
IOO.US iShares Global 100 ETF 20251016 0 120.43 121 119.26 119.9 106900 119.4727 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20251016 0 74.12 74.21 73.58 73.85 487393 71.5905 down down correct
IPAY.US ETF Series Solutions 20251016 0 56.5 56.59 55.17 55.4 14619 54.9723 down down correct
IPO.US Renaissance IPO ETF 20251016 0 50.38 50.38 48.42 48.58 79000 48.58 down down correct
IPOS.US Renaissance International IPO ETF 20251016 0 17.185 17.185 17.1569 17.1569 450 17.1384 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20251016 0 28.745 28.835 28.59 28.59 139756 28.4256 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20251016 0 34.3279 34.49 34.3 34.3327 1313 34.1183 up up correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20251016 0 44.79 44.92 44.565 44.7 3148852 44.2602 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20251016 0 34.6 34.735 34.525 34.614 87000 34.3726 up down incorrect
IQSU.US IQ Candriam ESG US Equity ETF 20251016 0 52.56 52.69 52.5 52.615 136000 52.4477 up down incorrect
ISCB.US iShares Morningstar Small 20251016 0 63.3939 63.4455 63.3939 63.4455 2011 63.1397 up down incorrect
ISCF.US iShares Trust 20251016 0 40.81 40.9799 40.7199 40.84 48282 40.0664 up down incorrect
ISCG.US iShares Morningstar Small 20251016 0 56.02 56.02 54.76 55.03 66900 54.9241 down down correct
ISCV.US iShares Morningstar Small 20251016 0 67.06 67.06 65.5009 65.724 14980 65.268 down down correct
ISRA.US VanEck Vectors Israel ETF 20251016 0 54.23 54.23 53.18 53.2019 6526 52.44 down down correct
ISWN.US Amplify ETF Trust 20251016 0 21.43 21.47 21.43 21.47 700 21.3145 up up correct
ITAN.US Alpha Architect ETF Trust 20251016 0 34.86 34.86 34.37 34.451 7100 34.3598 down down correct
ITEQ.US BlueStar Israel Technology ETF 20251016 0 58.75 58.88 57.5 57.6483 9556 57.1672 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20251016 0 146.11 146.452 143.87 144.59 2630177 144.1166 down down correct
IVE.US iShares Trust 20251016 0 206.62 206.92 203.92 204.59 870193 203.6373 down down correct
IVES.US ETF Managers Trust 20251016 0 33.87 33.94 33.1 33.35 775500 33.2139 down down correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20251016 0 35.54 35.67 35.4 35.51 569436 34.8722 down down correct
IVOG.US Vanguard S&P Mid 20251016 0 119.65 119.65 117.4 117.73 8258 116.9849 down down correct
IVOL.US Krane Shares Trust 20251016 0 19.5 19.625 19.49 19.59 165200 19.298 up up correct
IVOO.US Vanguard Admiral Funds 20251016 0 110.44 110.44 108.43 108.82 83765 108.4112 down down correct
IVOV.US Vanguard S&P Mid 20251016 0 100.87 100.87 98.8855 99.24 10131 97.486 down down correct
IVV.US iShares Core S&P 500 ETF 20251016 0 670.08 671.9 660.4 663.98 5132270 661.6376 down down correct
IVW.US iShares S&P 500 Growth ETF 20251016 0 120.85 121.36 118.98 119.76 3306007 119.6324 down down correct
IWB.US iShares Russell 1000 ETF 20251016 0 366.35 367.08 360.83 362.66 892000 361.5907 down down correct
IWC.US iShares Micro 20251016 0 161.95 161.95 154.6501 155.37 80421 154.6634 down up incorrect
IWD.US iShares Russell 1000 Value ETF 20251016 0 204.28 204.53 201.17 201.84 11648561 200.8703 down up incorrect
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20251016 0 45.165 45.165 44.24 44.24 400 44.24 down up incorrect
IWF.US iShares Russell 1000 Growth ETF 20251016 0 468.82 470.81 461.63 464.77 2841292 464.3005 down down correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20251016 0 57.15 57.27 55.788 55.788 1200 55.788 down down correct
IWL.US iShares Russell Top 200 ETF 20251016 0 166.44 166.63 164.13 165.02 49923 164.5946 down down correct
IWM.US iShares Trust 20251016 0 250.97 251.26 244 245.06 52740391 244.241 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20251016 0 24 24 23.252 23.252 600 23.252 down down correct
IWN.US iShares Russell 2000 Value ETF 20251016 0 181.21 181.23 176.03 176.83 892600 175.8202 down up incorrect
IWO.US iShares Russell 2000 Growth ETF 20251016 0 335.88 336.53 326.5 327.87 718497 327.1446 down up incorrect
IWP.US iShares Russell Mid 20251016 0 143.47 143.79 140.592 141.21 2256664 141.0487 down up incorrect
IWR.US iShares Russell Mid 20251016 0 96.52 96.52 94.735 95.08 2670550 94.6961 down up incorrect
IWS.US iShares Russell Mid 20251016 0 139.17 139.23 136.792 137.33 911197 136.6998 down up incorrect
IWV.US iShares Russell 3000 ETF 20251016 0 379.87 380.69 374.3512 376.05 186797 375.0029 down down correct
IWX.US iShares Russell Top 200 Value ETF 20251016 0 88.47 88.5417 87.202 87.48 33434 87.1027 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20251016 0 273.58 274.68 269.53 271.46 332646 271.1964 down down correct
IXC.US iShares Global Energy ETF 20251016 0 40.74 40.8 40.05 40.23 223560 39.4309 down down correct
IXG.US iShares Global Financials ETF 20251016 0 115.01 115.01 112.8101 113.0428 8168 112.0437 down down correct
IXJ.US iShares Global Healthcare ETF 20251016 0 91.35 91.7843 91.07 91.31 484005 90.7541 down down correct
IXN.US iShares Global Tech ETF 20251016 0 105.31 105.77 103.96 104.72 280946 103.7808 down down correct
IXP.US iShares Global Comm Services ETF 20251016 0 122.57 123.4 121.55 121.95 7190 118.8462 down down correct
IYC.US iShares U.S. Consumer Services ETF 20251016 0 103.6 103.66 101.51 102.19 48389 102.0837 down down correct
IYE.US iShares U.S. Energy ETF 20251016 0 46.08 46.13 45.12 45.42 979411 45.0971 down down correct
IYF.US iShares U.S. Financials ETF 20251016 0 124 124.08 120.3 120.85 410048 120.3169 down down correct
IYG.US iShares U.S. Financial Services ETF 20251016 0 88.6 88.6 85.78 86.19 49689 85.9458 down down correct
IYH.US iShares U.S. Healthcare ETF 20251016 0 60.17 60.575 59.86 60.02 752275 59.7915 down up incorrect
IYK.US iShares U.S. Consumer Goods ETF 20251016 0 68.79 69.18 68.49 68.52 226756 67.8243 down up incorrect
IYM.US iShares U.S. Basic Materials ETF 20251016 0 149.12 149.66 147.66 148.22 61247 147.4849 down up incorrect
IYR.US iShares U.S. Real Estate ETF 20251016 0 96.82 97.155 96.14 96.32 6237927 95.4468 down down correct
IYW.US iShares U.S. Technology ETF 20251016 0 198.04 198.79 195.085 196.48 748719 196.4246 down down correct
IYY.US iShares Dow Jones U.S. ETF 20251016 0 162.67 163.0499 160.77 161.0768 24263 160.6091 down up incorrect
JAAA.US Janus Detroit Street Trust 20251016 0 50.59 50.63 50.57 50.58 5855100 49.5534 down up incorrect
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20251016 0 46.85 47.02 46.8 46.96 44561 46.1362 up down incorrect
JDIV.US JPMorgan U.S. Dividend ETF 20251016 0 53.534 53.534 53.534 53.534 100 53.0305
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20251016 0 3.42 3.49 3.24 3.28 2304152 65.0061 down down correct
JEPI.US J.P. Morgan Exchange 20251016 0 56.97 56.99 56.294 56.51 4905900 54.7464 down down correct
JETS.US U.S. Global Jets ETF 20251016 0 25.51 25.595 24.62 24.94 6871656 24.7374 down down correct
JHCB.US John Hancock Exchange 20251016 0 21.89 21.96 21.87 21.95 13200 21.5145 up up correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20251016 0 32.27 32.405 32.07 32.2371 101247 31.7459 down down correct
JHMB.US John Hancock Exchange 20251016 0 22.291 22.56 22.291 22.43 25100 22.0122 up up correct
JHMD.US John Hancock Multifactor Developed International ETF 20251016 0 40.29 40.43 40.11 40.3 50676 39.7375 up up correct
JHML.US John Hancock Multifactor Large Cap ETF 20251016 0 78.4 78.52 77.27 77.52 18665 77.0758 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20251016 0 64.73 64.73 63.56 63.81 142420 63.4588 down down correct
JHMU.US John Hancock Exchange 20251016 0 26.19 26.213 26.19 26.21 11000 25.8204 up up correct
JHSC.US John Hancock Multifactor Small Cap ETF 20251016 0 42.24 42.24 41.28 41.46 27915 41.1733 down down correct
JIG.US J.P. Morgan Exchange 20251016 0 76.09 76.09 75.4415 75.6357 8765 73.9563 down down correct
JIGB.US J.P. Morgan Exchange 20251016 0 46.43 46.5896 46.43 46.555 2496 45.6179 up up correct
JKD.US iShares Morningstar U.S. Equity ETF 20251016 0 92.5351 92.67 91.31 91.64 23318 91.64 down down correct
JKE.US iShares Morningstar Growth ETF 20251016 0 104.42 104.74 102.8256 103.425 41400 103.425 down down correct
JKF.US iShares Morningstar Value ETF 20251016 0 90.18 90.36 89.06 89.2596 13167 89.2596 down down correct
JKG.US iShares Morningstar Mid 20251016 0 82.7 82.85 81.5063 81.6891 11999 81.6891 down down correct
JKJ.US iShares Morningstar Small 20251016 0 63.3939 63.4455 63.3939 63.4455 2011 63.4455 up up correct
JKK.US iShares Morningstar Small 20251016 0 55.67 56.02 54.76 55.03 66937 55.03 down down correct
JMBS.US Janus Henderson Mortgage 20251016 0 45.82 46.025 45.82 45.98 864572 45.0094 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20251016 0 68.02 68.0286 66.93 67.16 101328 66.9942 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20251016 0 97.39 97.39 96.93 97.04 7403346 94.4427 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20251016 0 197.82 207.44 193.69 204.61 721200 203.6543 up up correct
JOJO.US Tidal ETF Trust 20251016 0 15.62 15.76 15.62 15.742 8900 15.4265 up up correct
JOYY.US Infusive® Compounding Global Equities ETF 20251016 0 57.17 58 56.82 56.9 401900 56.0477 down down correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20251016 0 59.13 59.455 59.12 59.2134 9880 58.213 up up correct
JPIE.US J.P. Morgan Exchange 20251016 0 46.34 46.39 46.327 46.36 1894500 45.3094 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20251016 0 66.6622 66.735 66.35 66.5652 21697 65.0907 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20251016 0 40.37 40.49 40.37 40.4528 13030 39.5213 up up correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20251016 0 107.85 107.85 106.26 106.4852 5138 105.786 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20251016 0 50.63 50.63 49.68 49.8086 12910 49.499 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20251016 0 123.23 123.23 121.77 122.0567 8864 121.1799 down down correct
JPXN.US iShares JPX 20251016 0 86.34 86.34 86.13 86.1832 1423 84.1657 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20251016 0 62.58 62.603 61.58 61.84 464464 61.5987 down down correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20251016 0 47.61 47.7 47.601 47.68 91200 46.8341 up up correct
JSTC.US Tidal ETF Trust 20251016 0 20.43 20.45 20.06 20.15 13100 19.9791 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20251016 0 60.03 60.045 59.658 59.658 597 59.4554 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20251016 0 94.01 94.26 92.915 93.2041 8694 92.9532 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20251016 0 47.77 47.77 47.03 47.2028 28717 46.9003 down down correct
JXI.US iShares Global Utilities ETF 20251016 0 81.87 82.11 81.4 81.41 60517 80.4667 down down correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20251016 0 30.85 30.85 30.47 30.56 44104 30.5045 down down correct
KBA.US KraneShares Trust 20251016 0 29.7 29.7863 29.63 29.655 38651 29.1884 down down correct
KBE.US SPDR S&P Bank ETF 20251016 0 57.93 57.93 54.64 55.09 4107117 54.7302 down down correct
KCCA.US KraneShares California Carbon Allowance ETF 20251016 0 17.951 18.04 17.95 18 11100 17.4877 up up correct
KCE.US SPDR S&P Capital Markets ETF 20251016 0 151.73 151.81 146.25 146.82 31500 146.1128 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20251016 0 26.135 26.194 25.92 25.98 3300 24.6657 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20251016 0 36.03 36.18 35.75 35.972 6100 34.8071 down down correct
KEUA.US KraneShares European Carbon Allowance ETF 20251016 0 26.81 26.81 26.747 26.747 700 26.1459 down down correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20251016 0 30.28 30.817 29.88 30.35 151000 30.0969 up up correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20251016 0 24.52 24.55 24.503 24.52 3300 23.8158
KIE.US SPDR S&P Insurance ETF 20251016 0 57.74 57.74 56.18 56.25 1710682 55.9583 down up incorrect
KLDW.US Knowledge Leaders Developed World ETF 20251016 0 50.56 50.65 50.38 50.415 11335 50.415 down up incorrect
KMLM.US KFA Mount Lucas Index Strategy ETF 20251016 0 27.27 27.27 27.0339 27.225 111012 25.9141 down down correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20251016 0 11.2201 11.24 11.2201 11.24 211 11.2015 up up correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20251016 0 116.145 116.145 116.145 116.145 200 115.6686
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20251016 0 40.1 40.73 38.74 40.59 3092300 40.59 up up correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20251016 0 65.23 65.23 63.5 63.64 130876 62.895 down down correct
KONG.US ETF Opportunities Trust 20251016 0 29.9 29.918 29.9 29.918 900 29.8099 up up correct
KORP.US American Century Diversified Corporate Bond ETF 20251016 0 47.84 47.96 47.74 47.9 113715 46.8884 up up correct
KORU.US Direxion Shares ETF Trust 20251016 0 136.15 139.17 134.305 136.31 136391 135.0141 up up correct
KRBN.US KraneShares Global Carbon ETF 20251016 0 33.63 33.98 33.55 33.92 18200 33.2787 up up correct
KRE.US SPDR S&P Regional Banking ETF 20251016 0 61.4 61.44 57.55 58.14 70671400 57.7786 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20251016 0 40.92 40.97 40.68 40.78 1019631 40.2925 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20251016 0 19.08 19.09 18.92 18.96 111600 18.96 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20251016 0 19.89 19.9 19.64 19.83 39800 19.0685 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20251016 0 27.3 27.33 27.067 27.1 2500 25.4396 down down correct
KWEB.US KraneShares CSI China Internet ETF 20251016 0 39.72 39.83 39.36 39.53 17803100 37.2598 down down correct
KXI.US iShares Global Consumer Staples ETF 20251016 0 65.67 65.88 65.276 65.33 39509 64.5542 down down correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20251016 0 30.66 33 29.54 32.18 4274130 31.7999 up up correct
LABU.US Direxion Shares ETF Trust 20251016 0 121.71 125.95 113.11 116.04 2102150 115.4431 down down correct
LCG.US Sterling Capital Focus Equity ETF 20251016 0 32.93 32.93 32.46 32.525 13600 32.525 down down correct
LCR.US Leuthold Core ETF 20251016 0 38.13 38.13 37.781 37.881 2700 37.3694 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20251016 0 53.955 54.19 53.86 53.944 6600 52.9707 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20251016 0 72.552 72.74 71.64 71.96 26400 71.7194 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20251016 0 96.06 96.35 96.06 96.305 35161 94.6162 up up correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20251016 0 41.29 41.38 41.26 41.362 30564 40.3688 up up correct
LGH.US HCM Defender 500 Index ETF 20251016 0 60.36 60.52 59.38 59.65 8200 59.4214 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20251016 0 175.64 175.64 173.6 173.88 16761 172.9402 down down correct
LGOV.US First Trust Exchange 20251016 0 22.09 22.22 22.03 22.218 82800 21.7527 up up correct
LIT.US Global X Funds 20251016 0 58.14 58.48 57.2313 57.42 592615 57.2645 down down correct
LOPP.US Gabelli ETFs Trust 20251016 0 32.4288 32.4288 32.4288 32.4288 88 32.166
LOUP.US Innovator ETFs Trust 20251016 0 77.3 77.5704 75.97 76.49 20557 76.49 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20251016 0 112.05 112.44 111.975 112.42 39858441 110.3701 up down incorrect
LQDB.US iShares Trust 20251016 0 88.205 88.459 88.205 88.459 100 86.7763 up down incorrect
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20251016 0 93.47 93.47 93.08 93.15 38600 90.9722 down up incorrect
LRGF.US iShares MSCI USA Multifactor ETF 20251016 0 68.68 68.83 67.71 68.04 133505 67.7907 down up incorrect
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20251016 0 48.08 48.08 46.83 46.866 3300 46.866 down up incorrect
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20251016 0 45.58 45.58 43.51 43.6407 19943 43.3466 down down correct
LSAT.US Two Roads Shared Trust 20251016 0 40.64 40.76 40.038 40.3 17400 39.5615 down down correct
LTL.US ProShares Ultra Telecommunications 20251016 0 110.82 110.82 107.86 108.0818 1579 26.9337 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20251016 0 53.83 54.3095 53.83 54.25 42397 53.6195 up up correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20251016 0 53.78 53.78 53.436 53.436 200 53.3941 down up incorrect
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20251016 0 20.305 20.31 20.24 20.261 11600 20.1309 down down correct
MBOX.US Freedom Day Dividend ETF 20251016 0 35.01 35.03 34.622 34.622 1200 34.4248 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20251016 0 20.9762 20.98 20.957 20.9682 9865 20.548 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20251016 0 595.81 596.34 584.77 587.61 1677871 585.4995 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20251016 0 91.51 91.59 89.9001 90.28 80557 90.0931 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20251016 0 83.54 83.54 81.8876 82.18 46015 81.8043 down down correct
META.US Roundhill Ball Metaverse ETF 20251016 0 717.55 725.49 703.88 712.07 9017010 711.4897 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20251016 0 21.45 22.7 21.29 22.26 50609 22.1243 up up correct
MFDX.US PIMCO RAFI Dynamic Multi 20251016 0 37.05 37.155 36.93 37.0509 23837 36.7367 up up correct
MFEM.US PIMCO RAFI Dynamic Multi 20251016 0 22.5 22.61 22.44 22.52 11100 22.4524 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20251016 0 56.08 56.08 55.2408 55.412 5069 55.1991 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20251016 0 244.5 245.31 241.23 242.46 72646 241.883 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20251016 0 403.28 405 397.07 399.94 261193 399.5594 down down correct
MGV.US Vanguard World Fund 20251016 0 138.18 138.18 136.225 136.6 246025 135.81 down down correct
MID.US American Century Mid Cap Growth Impact ETF 20251016 0 66.4415 66.5009 66.4415 66.5009 1318 66.4616 up up correct
MIDE.US DBX ETF Trust 20251016 0 31.62 31.698 31.62 31.698 1500 31.523 up up correct
MIDU.US Direxion Shares ETF Trust 20251016 0 50.23 50.23 47.44 48.06 53431 48.0033 down down correct
MINO.US PIMCO ETF Trust 20251016 0 45.52 45.605 45.48 45.59 95500 44.8474 up up correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20251016 0 100.475 100.49 100.46 100.47 1128614 98.6964 down down correct
MJ.US ETFMG Alternative Harvest ETF 20251016 0 38.69 39.26 36.1001 36.42 55572 35.6977 down down correct
MLPA.US Global X MLP ETF 20251016 0 47.44 47.53 46.9 47.12 213136 45.2835 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20251016 0 24.0099 24.0099 23.69 23.7779 6159 23.3805 down down correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20251016 0 53.33 53.33 52.717 52.717 500 51.3159 down down correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20251016 0 59.61 59.73 58.5 58.6 343681 57.1557 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20251016 0 24.015 24.05 23.9735 24.013 37312 23.6211 down down correct
MMIT.US IndexIQ Active ETF Trust 20251016 0 24.35 24.38 24.336 24.37 175091 24.0151 up up correct
MMLG.US First Trust Exchange 20251016 0 36.245 36.28 35.56 35.737 8000 35.737 down down correct
MMSC.US MMSC 20251016 0 24.59 24.61 23.93 23.98 60800 23.98 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20251016 0 283.89 285.235 282.6528 282.6528 1815 282.0702 down down correct
MNA.US IQ Merger Arbitrage ETF 20251016 0 35.81 35.84 35.7 35.7 15839 35.7 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20251016 0 72.77 73.0889 72.35 72.48 22081 70.726 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20251016 0 10.48 10.51 10.29 10.31 586234 9.9909 down up incorrect
MOTO.US SmartETFs Smart Transportation & Technology ETF 20251016 0 52.187 52.187 52.187 52.187 300 51.6533
MSOS.US AdvisorShares Pure US Cannabis ETF 20251016 0 5.44 5.71 5.01 5.01 18014600 5.01 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20251016 0 45.08 45.1 45.035 45.04 1682 44.1307 down down correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20251016 0 38.487 38.487 38.487 38.487 100 38.487
MUB.US iShares Trust 20251016 0 107.1 107.44 107.09 107.42 4972163 106.0116 up down incorrect
MUNI.US PIMCO ETF Trust 20251016 0 52.51 52.58 52.485 52.57 456677 51.8572 up down incorrect
MUSI.US American Century Multisector Income ETF 20251016 0 44.36 44.445 44.36 44.43 71100 43.4271 up up correct
MUST.US Columbia Multi 20251016 0 20.64 20.74 20.56 20.56 34354 20.2866 down down correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20251016 0 14.5 14.505 14.1969 14.1969 4311 13.4091 down down correct
MVV.US ProShares Ultra MidCap400 20251016 0 69 69 66.3701 66.87 26981 66.6638 down down correct
MXI.US iShares Global Materials ETF 20251016 0 93.28 93.65 92.745 93.06 9965 92.374 down down correct
MYY.US ProShares Short MidCap400 20251016 0 17.83 18.15 17.83 18.0892 19901 17.8976 up up correct
MZZ.US ProShares UltraShort MidCap400 20251016 0 8.21 8.4741 8.21 8.4741 2721 8.3427 up up correct
NACP.US Impact Shares Trust I 20251016 0 47.84 47.84 47.22 47.36 1100 47.36 down down correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20251016 0 64.91 65.27 61.69 63.64 1166247 63.5743 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20251016 0 65.52 65.765 64.8194 65.043 14698 64.3709 down down correct
NDVG.US Nuveen Dividend Growth ETF 20251016 0 35.56 35.56 35.25 35.25 1000 35.1508 down down correct
NERD.US Listed Funds Trust 20251016 0 27.17 27.17 26.915 26.969 4600 26.8014 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20251016 0 24.79 24.79 24.465 24.5 5800 23.9814 down down correct
NFLT.US Virtus Newfleet Multi 20251016 0 23.29 23.29 23.0801 23.18 51345 22.6415 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20251016 0 63.83 63.94 63.42 63.53 34104 60.8707 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20251016 0 166.45 167.58 157 157.47 1012807 153.6406 down up incorrect
NORW.US Global X MSCI Norway ETF 20251016 0 29.48 29.8473 29.25 29.35 17733 28.9357 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20251016 0 18.17 19.245 18.17 18.93 1340 94.65 up up correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20251016 0 17.48 17.705 16.25 16.7 181100 16.7 down down correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20251016 0 37.43 37.43 37.326 37.326 600 36.938 down down correct
NTSI.US WisdomTree International Efficient Core Fund 20251016 0 43.58 43.7507 43.38 43.73 31416 43.0158 up up correct
NTSX.US WisdomTree Trust 20251016 0 54.18 54.25 53.66 53.88 63200 53.7178 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20251016 0 21.3889 21.4419 21.3889 21.4419 68597 21.0653 up up correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20251016 0 22.56 22.6699 22.541 22.625 43547 22.2659 up up correct
NUGO.US Nushares ETF Trust 20251016 0 39.6 39.67 39.07 39.229 1900 39.229 down down correct
NUGT.US Direxion Shares ETF Trust 20251016 0 178.33 189.6799 175.278 186.78 2271857 186.5834 up up correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20251016 0 21.65 21.65 21.572 21.584 10800 21.0106 down down correct
NUSA.US Nuveen Enhanced Yield 1 20251016 0 23.46 23.51 23.46 23.51 4384 23.1457 up up correct
NWLG.US Nuveen Winslow Large 20251016 0 37.564 37.564 37.564 37.564 100 37.564
NYF.US iShares New York Muni Bond ETF 20251016 0 53.57 53.7 53.56 53.68 127221 52.9932 up up correct
OALC.US Unified Series Trust 20251016 0 34.95 34.95 34.45 34.58 27900 34.3734 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20251016 0 26.26 26.33 26.2183 26.2183 2530 25.7139 down down correct
OCIO.US ClearShares OCIO ETF 20251016 0 37.0736 37.0736 37.0736 37.0736 217 33.9941
OEF.US iShares S&P 100 ETF 20251016 0 333.7 335.03 328.955 330.8 692271 329.9807 down down correct
OIH.US VanEck Vectors ETF Trust 20251016 0 252.78 253.96 246.6501 249.64 367609 245.3809 down down correct
OILU.US Bank of Montreal 20251016 0 21.44 21.55 19.78 20.3 153000 20.3 down down correct
OND.US ProShares Trust 20251016 0 46.38 46.51 46.234 46.234 600 46.234 down down correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20251016 0 127.7651 128.0512 126.5769 126.5769 473 126.1466 down down correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20251016 0 132.2 132.2 131.03 131.1861 3817 130.4883 down up incorrect
ONEY.US SPDR Russell 1000 Yield Focus ETF 20251016 0 112.57 112.57 110.9407 111.24 126850 110.2991 down up incorrect
ONLN.US ProShares Online Retail ETF 20251016 0 58.97 59.22 58 58.2767 5404 58.2249 down up incorrect
ONOF.US Global X Funds 20251016 0 37.16 37.17 36.54 36.742 3500 36.4261 down down correct
OPER.US ETF Series Solutions 20251016 0 100.25 100.25 100.2 100.225 1900 98.6358 down down correct
OUNZ.US VanEck Merk Gold Trust 20251016 0 40.94 41.527 40.76 41.48 2206000 41.48 up up correct
OVB.US Overlay Shares Core Bond ETF 20251016 0 20.76 20.79 20.76 20.79 1800 20.2932 up down incorrect
OVF.US Overlay Shares Foreign Equity ETF 20251016 0 29.28 29.28 29.13 29.17 5000 27.6858 down up incorrect
OVL.US Overlay Shares Large Cap Equity ETF 20251016 0 52.09 52.11 51.48 51.561 7900 50.2773 down up incorrect
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20251016 0 38.71 39.1 38.71 38.816 22200 38.6994 up down incorrect
OVM.US Overlay Shares Municipal Bond ETF 20251016 0 21.73 21.73 21.48 21.56 5100 21.0991 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20251016 0 35.43 35.44 35.09 35.118 3200 34.07 down down correct
OVT.US Listed Funds Trust 20251016 0 21.445 22.229 21.445 22.205 13300 21.4903 up up correct
OWNS.US Impact Shares Trust I 20251016 0 17.58 17.59 17.56 17.579 27000 17.3764 down down correct
PAB.US PGIM ETF Trust 20251016 0 43.27 43.3 43.26 43.29 2000 42.473 up up correct
PALC.US Pacer Lunt Large Cap Multi 20251016 0 51.58 51.58 50.628 50.76 20000 50.3849 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20251016 0 144.46 148.49 144 147.62 1101900 147.62 up up correct
PAMC.US Pacer Lunt MidCap Multi 20251016 0 46.76 46.78 46.25 46.329 3400 45.9055 down down correct
PBD.US Invesco Global Clean Energy ETF 20251016 0 16.68 16.795 16.3819 16.4226 16065 16.3313 down up incorrect
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20251016 0 72.03 72.03 71.3072 71.7405 2752 71.3762 down up incorrect
PBJ.US Invesco Dynamic Food & Beverage ETF 20251016 0 46.09 46.3 45.51 45.52 5377 45.4012 down down correct
PBP.US Invesco Exchange 20251016 0 22.36 22.3686 22.17 22.28 24948 21.1291 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20251016 0 36.11 36.52 33.84 34.05 2515961 33.9179 down down correct
PCEF.US Invesco Exchange 20251016 0 19.99 20.05 19.8275 19.83 131771 19.1901 down down correct
PCY.US Invesco Exchange 20251016 0 21.72 21.77 21.64 21.75 224700 21.2263 up down incorrect
PDN.US Invesco FTSE RAFI Developed Markets ex 20251016 0 41 41.1 40.9 40.9229 4514 40.4332 down up incorrect
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20251016 0 59.2 59.2 57.77 58.1 7064 58.0341 down up incorrect
PEXL.US Pacer Funds Trust 20251016 0 57.59 57.7463 57.59 57.7463 334 57.6022 up up correct
PFFA.US ETFis Series Trust I 20251016 0 21.66 21.69 21.51 21.52 502189 20.6877 down down correct
PFFD.US Global X U.S. Preferred ETF 20251016 0 19.48 19.48 19.22 19.31 349406 18.8117 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20251016 0 8.76 8.76 8.6398 8.6398 1520 8.3012 down down correct
PFFR.US ETFis Series Trust I 20251016 0 18.64 18.6999 18.4901 18.65 43711 18.0413 up up correct
PFFV.US Global X Variable Rate Preferred ETF 20251016 0 23 23 22.865 22.9 40000 22.0456 down down correct
PFIG.US Invesco Exchange 20251016 0 24.385 24.47 24.37 24.4593 7287 24.0241 up up correct
PFIX.US Simplify Exchange Traded Funds 20251016 0 47.06 47.47 46.01 46.69 314600 43.8961 down down correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20251016 0 19.67 19.72 19.65 19.65 98300 19.2103 down down correct
PFUT.US Putnam Sustainable Future ETF 20251016 0 26.54 26.54 26.145 26.145 37500 26.145 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20251016 0 17.87 17.895 17.73 17.77 589548 17.2806 down down correct
PGF.US Invesco Financial Preferred ETF 20251016 0 14.62 14.6596 14.535 14.55 173097 14.175 down down correct
PGHY.US Invesco Exchange 20251016 0 19.96 19.986 19.864 19.88 20306 19.2941 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20251016 0 44.35 44.44 43.75 43.936 2400 43.9266 down down correct
PGX.US Invesco Preferred ETF 20251016 0 11.59 11.63 11.54 11.54 3558509 11.2419 down down correct
PHB.US Invesco Exchange 20251016 0 18.62 18.62 18.56 18.56 22007 18.1284 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20251016 0 37.855 38.12 37.855 38.113 8441 37.9453 up up correct
PHYL.US PGIM Active High Yield Bond ETF 20251016 0 35.53 35.5305 35.4301 35.4657 87396 34.5516 down down correct
PHYS.US Sprott Physical Gold Trust 20251016 0 32.52 32.93 32.47 32.91 7598200 32.91 up up correct
PICB.US Invesco Exchange 20251016 0 23.85 23.99 23.85 23.97 43461 23.6295 up up correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20251016 0 95.494 95.494 95.494 95.494 100 94.6635
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20251016 0 8.33 8.45 7.95 8.07 63632 8.0495 down down correct
PIN.US Invesco India ETF 20251016 0 26.02 26.1975 26.02 26.05 30543 24.3758 up up correct
PINK.US Simplify Exchange Traded Funds 20251016 0 33.24 33.339 32.64 32.8 185000 32.712 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20251016 0 93.79 94.23 93.2423 93.4293 5644 93.2139 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20251016 0 96.62 96.62 95.3732 95.5716 7834 95.5362 down down correct
PLDR.US Putnam Sustainable Leaders ETF 20251016 0 36.24 36.24 35.811 35.811 30600 35.6772 down down correct
PLTM.US GraniteShares Platinum Trust 20251016 0 16.32 16.6848 16.26 16.48 1367545 16.48 up up correct
PPA.US Invesco Aerospace & Defense ETF 20251016 0 154.59 154.67 152.34 152.87 167300 152.87 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20251016 0 154.06 157.846 153.6399 155.64 766542 155.64 up up correct
PQDI.US Principal Exchange 20251016 0 19.609 19.609 19.54 19.585 3200 19.1536 down down correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20251016 0 19.08 19.11 19.08 19.1 271543 18.6902 up up correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20251016 0 45.26 45.303 44.6101 44.77 303677 44.5903 down up incorrect
PSI.US Invesco Dynamic Semiconductors ETF 20251016 0 74.58 74.58 73.05 73.8 39763 73.7954 down up incorrect
PSIL.US PSIL 20251016 0 20.72 20.73 19.702 19.874 19600 18.0758 down up incorrect
PSK.US SPDR ICE Preferred Securities ETF 20251016 0 32.98 32.98 32.73 32.76 87296 31.8555 down down correct
PSLV.US Sprott Physical Silver Trust 20251016 0 17.7 18.15 17.67 18.07 21468800 18.07 up up correct
PSP.US Invesco Exchange 20251016 0 68.45 68.4888 67.03 67.17 37298 65.7194 down down correct
PSQ.US ProShares Trust 20251016 0 30.83 31.33 30.67 31.09 12351190 30.6778 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20251016 0 93.0612 93.0612 92.4814 92.4814 773 91.8765 down down correct
PST.US ProShares UltraShort 7 20251016 0 21.85 21.86 21.62 21.6268 6541 21.4316 down down correct
PTBD.US Pacer Funds Trust 20251016 0 19.818 19.818 19.74 19.75 8900 19.2812 down down correct
PTEST.US X 20251016 0 24.97 24.97 24.97 24.97 23290 24.97
PTIN.US Pacer Trendpilot International ETF 20251016 0 30.99 31.1275 30.89 30.928 6579 30.1733 down down correct
PULS.US PGIM Ultra Short Bond ETF 20251016 0 49.73 49.74 49.73 49.74 1868453 48.7865 up up correct
PUTW.US WisdomTree Trust 20251016 0 33.345 33.53 32.95 33.09 72145 33.09 down down correct
PVI.US Invesco Exchange 20251016 0 24.95 24.95 24.85 24.8555 7621 24.6082 down down correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20251016 0 127.79 127.89 125.4 126.1 36500 126.1 down up incorrect
PWV.US Invesco Dynamic Large Cap Value ETF 20251016 0 64.64 64.6696 63.7195 63.88 57571 63.6168 down up incorrect
PWZ.US Invesco Exchange 20251016 0 24.25 24.32 24.22 24.32 215300 23.9509 up up correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20251016 0 28.14 28.14 27.21 27.3992 14724 27.2237 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20251016 0 61.95 62.06 61.6148 61.81 58366 61.0788 down down correct
PXH.US Invesco Exchange 20251016 0 25.48 25.61 25.31 25.42 105705 25.0503 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20251016 0 26.41 26.45 25.9603 26.1423 2064 25.9154 down up incorrect
PZA.US Invesco Exchange 20251016 0 23.29 23.4 23.29 23.38 614688 23.0206 up up correct
PZT.US Invesco Exchange 20251016 0 22.52 22.54 22.48 22.54 10874 22.2032 up up correct
QAI.US IQ Hedge Multi 20251016 0 33.8 33.9 33.7062 33.7579 54930 33.2591 down down correct
QARP.US DBX ETF Trust 20251016 0 56.85 56.86 56.22 56.4006 3066 56.224 down down correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20251016 0 79.45 79.649 78.79 78.8286 10943 78.302 down down correct
QDF.US FlexShares Trust 20251016 0 78.87 78.94 77.94 78.295 19143 77.8404 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20251016 0 34.49 34.49 34.1616 34.1616 1191 33.7189 down down correct
QDPL.US Pacer Funds Trust 20251016 0 41.93 42.039 41.34 41.58 141000 40.7561 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20251016 0 88.61 88.74 88.25 88.34 27593 87.0933 down down correct
QEMM.US SPDR Index Shares Funds 20251016 0 67.4 67.47 67.13 67.2843 1549 64.7968 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20251016 0 114 114.0199 111.908 112.57 55828 112.4861 down down correct
QID.US ProShares UltraShort QQQ 20251016 0 21.16 21.8489 20.94 21.53 20184529 21.131 up down incorrect
QINT.US American Century Quality Diversified International ETF 20251016 0 61.47 61.75 61.37 61.5081 138721 60.7372 up up correct
QLD.US ProShares Ultra QQQ 20251016 0 138.75 140.2 134.39 136.42 8831200 68.1883 down down correct
QLTA.US iShares Aaa 20251016 0 48.71 48.8565 48.68 48.83 665237 47.9525 up up correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20251016 0 71.77 71.77 71.08 71.147 3100 70.7944 down down correct
QLVD.US FlexShares Developed Markets ex 20251016 0 31.071 31.071 31.071 31.071 100 30.8011
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20251016 0 29.5 29.5 29.375 29.375 100 28.9345 down up incorrect
QPX.US AdvisorShares Q Dynamic Growth ETF 20251016 0 43.5 43.67 43.33 43.51 3900 43.51 up up correct
QQH.US HCM Defender 100 Index ETF 20251016 0 76.86 77.27 75.17 75.9 10900 75.7379 down down correct
QQQE.US Direxion NASDAQ 20251016 0 102.56 102.56 100.68 101.28 91219 101.1035 down down correct
QRFT.US QRAFT AI 20251016 0 60.35 60.48 60.28 60.388 900 60.3611 up up correct
QTUM.US Defiance Quantum ETF 20251016 0 113.33 113.33 109.835 110.53 847968 110.0889 down down correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20251016 0 53.235 53.235 53.235 53.235 0 53.235
QUS.US SPDR MSCI USA StrategicFactors ETF 20251016 0 170.92 170.92 168.7 169.132 12232 167.7372 down up incorrect
QVML.US Invesco Exchange 20251016 0 39.183 39.183 38.78 38.864 1000 38.7546 down down correct
QVMM.US Invesco Exchange 20251016 0 30.16 30.16 29.76 29.857 400 29.7567 down down correct
QVMS.US Invesco Exchange 20251016 0 27.89 27.89 27.606 27.606 400 27.5208 down down correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20251016 0 140.5 140.51 139.4397 139.4397 4028 138.0215 down down correct
RAAX.US VanEck Inflation Allocation ETF 20251016 0 35.17 35.49 35.12 35.289 41284 34.5007 up up correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20251016 0 40.75 40.75 40.27 40.354 10935 40.1924 down down correct
RAVI.US FlexShares Ready Access Variable Income Fund 20251016 0 75.49 75.54 75.49 75.54 55433 74.1919 up up correct
RAYC.US The Advisors' Inner Circle Fund III 20251016 0 18.26 18.26 18.215 18.225 2300 17.8691 down down correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20251016 0 24.43 24.43 24.3 24.377 2000 23.1784 down down correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20251016 0 51.82 51.88 50.9394 51.07 49284 50.5588 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20251016 0 36.04 36.15 35.9 35.9 2500 35.2457 down down correct
RECS.US Columbia ETF Trust I 20251016 0 40.13 40.17 39.54 39.74 2727900 39.2973 down down correct
REET.US iShares Global REIT ETF 20251016 0 25.53 25.652 25.41 25.48 1608173 25.0964 down down correct
REK.US ProShares Short Real Estate 20251016 0 16.66 16.7529 16.625 16.7529 6870 16.6134 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20251016 0 9.56 9.6 8.99 9.18 414300 9.18 down down correct
REVS.US Columbia Research Enhanced Value ETF 20251016 0 28.02 28.02 27.705 27.76 6300 27.179 down down correct
REW.US ProShares UltraShort Technology 20251016 0 5.71 5.85 5.66 5.78 19450 11.3801 up up correct
REZ.US iShares Trust 20251016 0 83.57 83.84 83.11 83.43 79994 82.5278 down down correct
RFCI.US ALPS ETF Trust 20251016 0 22.94 22.94 22.935 22.935 1824 22.5119 down down correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20251016 0 62.76 62.76 61.8859 61.8859 2104 61.478 down down correct
RFFC.US RiverFront Dynamic US Flex 20251016 0 63.85 63.9883 63.78 63.9883 3290 63.8746 up up correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20251016 0 51.05 51.13 50.0576 50.2441 4627 50.2166 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20251016 0 127.01 127.01 124.6016 125.15 8673 124.5571 down up incorrect
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20251016 0 55.6618 55.68 54.99 55.23 29229 55.1424 down up incorrect
RHRX.US Starboard Investment Trust 20251016 0 18.17 18.17 18 18.053 1800 18.053 down down correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20251016 0 29.72 29.7916 29.391 29.456 32466 29.2261 down down correct
RHTX.US Starboard Investment Trust 20251016 0 18.25 18.28 18.161 18.161 4500 18.161 down down correct
RIET.US Hoya Capital High Dividend Yield ETF 20251016 0 9.53 9.54 9.38 9.43 93600 9.0144 down down correct
RIGS.US RiverFront Strategic Income Fund 20251016 0 23.2889 23.33 22.8889 22.8889 2401 22.4403 down down correct
RINF.US ProShares Inflation Expectations ETF 20251016 0 32.26 32.26 32.12 32.145 12409 31.7866 down down correct
RISN.US Inspire Tactical Balanced ESG ETF 20251016 0 29.705 29.705 29.43 29.5 6559 29.4271 down down correct
RISR.US FolioBeyond Rising Rates ETF 20251016 0 35.902 36.165 35.87 35.99 10100 35.1111 up up correct
RLY.US SSGA Active Trust 20251016 0 31.38 31.44 31.1423 31.23 146039 30.5871 down up incorrect
ROAM.US Hartford Multifactor Emerging Markets ETF 20251016 0 28.49 28.58 28.41 28.422 5400 27.9252 down up incorrect
ROBO.US Robo Global Robotics and Automation Index ETF 20251016 0 68.22 68.22 67.15 67.42 59039 67.1382 down down correct
RODM.US Lattice Strategies Trust 20251016 0 35.46 35.528 35.2317 35.39 84786 34.9019 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20251016 0 79.88 80.26 78.22 78.28 5900 78.2375 down down correct
ROM.US ProShares Trust 20251016 0 95.07 95.47 92.62 93.88 22900 93.8645 down up incorrect
RORO.US ATAC US Rotation ETF 20251016 0 16.3389 16.339 16.3 16.3335 615 16.3335 down up incorrect
ROSC.US Hartford Multifactor Small Cap ETF 20251016 0 44.669 44.684 44.205 44.205 500 43.8571 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20251016 0 57.48 57.48 56.7 56.8187 12593 56.5254 down down correct
RPAR.US RPAR Risk Parity ETF 20251016 0 21.58 21.68 21.58 21.6792 22078 21.5849 up up correct
RPG.US Invesco S&P 500 Pure Growth ETF 20251016 0 47.89 48.01 46.91 47.14 172793 47.133 down down correct
RPV.US Invesco S&P 500 Pure Value ETF 20251016 0 98.4 98.63 96.91 97.16 94233 96.6479 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20251016 0 189.22 189.46 186.43 187.06 20570100 186.3191 down down correct
RSPE.US Invesco Exchange 20251016 0 28.87 28.9 28.61 28.631 16600 28.5307 down down correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20251016 0 32.5307 32.6 32.11 32.1809 7606 32.0176 down down correct
RVNU.US DBX ETF Trust 20251016 0 24.88 25 24.88 24.98 14991 24.6137 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20251016 0 48.43 48.47 47.48 47.695 83502 47.5546 down up incorrect
RWK.US Invesco S&P MidCap 400 Revenue ETF 20251016 0 124.97 124.97 122.6052 123.0357 11870 122.6847 down up incorrect
RWL.US Invesco S&P 500 Revenue ETF 20251016 0 111.06 111.06 109.38 109.74 210374 109.3661 down down correct
RWM.US ProShares Short Russell2000 20251016 0 16.19 16.645 16.18 16.58 13714410 16.3963 up up correct
RWO.US SPDR Index Shares Funds 20251016 0 45.72 45.8336 45.45 45.51 41053 45.0195 down up incorrect
RWR.US SPDR Dow Jones REIT ETF 20251016 0 100.26 100.51 99.43 99.77 587750 98.5515 down up incorrect
RWX.US SPDR Dow Jones International Real Estate ETF 20251016 0 27.8 27.8799 27.672 27.82 52299 27.5517 up up correct
RXD.US ProShares UltraShort Health Care 20251016 0 10.64 10.83 10.62 10.82 6200 10.7369 up up correct
RXI.US iShares Trust 20251016 0 205.09 205.45 203.84 203.84 1784 202.153 down down correct
RXL.US ProShares Ultra Health Care 20251016 0 44.41 45.07 44.12 44.21 5800 44.054 down down correct
RYJ.US Invesco Raymond James SB 20251016 0 74.57 74.57 73.9964 73.9964 1575 73.9964 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20251016 0 54.8 54.825 53.9972 54.0796 1021 54.032 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20251016 0 117.45 117.5505 116.05 116.36 2976 115.966 down down correct
SAA.US ProShares Trust 20251016 0 25.51 25.5244 24.875 25.0379 1746 24.919 down down correct
SAEF.US Schwab Strategic Trust 20251016 0 27.48 27.48 27.18 27.256 700 27.2115 down down correct
SBB.US ProShares Short SmallCap600 20251016 0 13.9747 14.03 13.96 14 6465 13.8781 up up correct
SBIO.US ALPS ETF Trust 20251016 0 43.43 43.595 41.97 42.22 25800 42.22 down down correct
SCC.US ProShares UltraShort Consumer Services 20251016 0 15.09 15.58 14.9916 15.354 12025 15.1854 up up correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20251016 0 36.777 36.777 36.777 36.777 100 36.777
SCHA.US Schwab U.S. Small 20251016 0 28.47 28.49 27.74 27.88 6775071 27.7545 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20251016 0 25.8 25.84 25.38 25.51 13966300 25.4305 down down correct
SCHC.US Schwab Strategic Trust 20251016 0 45.62 45.84 45.46 45.64 578345 44.0904 up up correct
SCHD.US Schwab U.S. Dividend Equity ETF 20251016 0 26.82 26.89 26.47 26.57 18983200 26.301 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20251016 0 33.66 33.81 33.5 33.6 1374000 32.6925 down down correct
SCHF.US Schwab Strategic Trust 20251016 0 23.66 23.73 23.53 23.61 9486613 22.9531 down down correct
SCHG.US Schwab Strategic Trust 20251016 0 32.06 32.21 31.525 31.74 23018500 31.7091 down down correct
SCHH.US Schwab U.S. REIT ETF 20251016 0 21.51 21.61 21.3715 21.42 12562990 21.1932 down up incorrect
SCHI.US Schwab 5 20251016 0 23.15 23.21 23.13 23.21 2905800 22.7349 up down incorrect
SCHJ.US Schwab 1 20251016 0 24.96 25 24.95 25 104300 24.5383 up down incorrect
SCHK.US Schwab 1000 ETF 20251016 0 32.21 32.27 31.7 31.88 1883785 31.784 down up incorrect
SCHM.US Schwab U.S. Mid 20251016 0 29.92 29.92 29.31 29.46 1804505 29.33 down down correct
SCHO.US Schwab Short 20251016 0 24.42 24.46 24.41 24.46 2571762 24.0692 up up correct
SCHP.US Schwab U.S. TIPS ETF 20251016 0 26.99 27.08 26.98 27.07 2868280 26.7072 up up correct
SCHQ.US Schwab Long 20251016 0 32.66 32.975 32.64 32.92 320000 32.3158 up up correct
SCHR.US Schwab Strategic Trust 20251016 0 25.22 25.33 25.2135 25.33 2757299 24.9291 up up correct
SCHV.US Schwab Strategic Trust 20251016 0 29.15 29.17 28.75 28.83 4052148 28.6683 down down correct
SCHX.US Schwab U.S. Large 20251016 0 26.41 26.48 26.02 26.16 22383000 26.0815 down up incorrect
SCHY.US Schwab Strategic Trust 20251016 0 28.18 28.3 28.098 28.22 289100 27.9167 up down incorrect
SCHZ.US Schwab U.S. Aggregate Bond ETF 20251016 0 23.56 23.66 23.56 23.66 1920631 23.2637 up down incorrect
SCJ.US iShares MSCI Japan Small 20251016 0 90.55 90.8245 90.41 90.7079 7991 88.7938 up down incorrect
SCO.US ProShares UltraShort Bloomberg Crude Oil 20251016 0 19.22 19.99 19.18 19.83 2170209 19.83 up down incorrect
SCRD.US SCRD 20251016 0 42.399 42.465 42.399 42.465 630 41.5536 up down incorrect
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20251016 0 22.76 22.93 22.6568 22.71 38328 21.9083 down down correct
SDD.US ProShares UltraShort SmallCap600 20251016 0 13.29 13.36 12.9605 13.2864 5263 13.08 down down correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20251016 0 27.96 28.06 27.915 27.9414 7630 27.3288 down down correct
SDIV.US Global X SuperDividend ETF 20251016 0 23.295 23.33 23.09 23.155 330402 22.275 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20251016 0 59.79 59.82 59.1489 59.22 44282 58.6897 down down correct
SDOW.US ProShares UltraPro Short Dow30 20251016 0 35.95 37.26 35.7558 36.85 6429543 36.3375 up up correct
SDP.US ProShares UltraShort Utilities 20251016 0 10.74 11.02 10.61 11.02 16600 10.8063 up up correct
SDS.US ProShares UltraShort S&P500 20251016 0 14.45 14.8701 14.3601 14.72 9685360 72.3363 up up correct
SDY.US SPDR S&P Dividend ETF 20251016 0 139.7 139.8099 138.0599 138.31 147098 137.3076 down down correct
SEF.US ProShares Short Financials 20251016 0 31.915 32.739 31.915 32.62 19019 32.2707 up up correct
SEIX.US Virtus ETF Trust II 20251016 0 23.53 23.53 23.48 23.51 152000 22.8081 down down correct
SFY.US Tidal ETF Trust 20251016 0 129.89 129.97 127.93 128.64 14500 128.0535 down down correct
SFYF.US SoFi Social 50 ETF 20251016 0 55.66 55.687 54.6 54.899 6400 54.8087 down down correct
SFYX.US Tidal ETF Trust 20251016 0 16.2 16.2 15.85 15.909 4300 15.7987 down down correct
SGDJ.US Sprott Funds Trust 20251016 0 83.11 85.01 82.25 84.345 146500 77.7355 up up correct
SGDM.US Sprott Gold Miners ETF 20251016 0 67.66 69.223 67.25 68.77 94165 68.0536 up up correct
SGOL.US Aberdeen Standard Gold ETF Trust 20251016 0 40.53 41.11 40.45 41.06 8244100 41.06 up up correct
SGOV.US iShares Trust 20251016 0 100.54 100.54 100.53 100.54 12394500 98.9862
SH.US ProShares Short S&P500 20251016 0 37 37.54 36.89 37.35 8712400 36.8575 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20251016 0 129.09 129.09 127.6017 127.7477 2191 126.9562 down up incorrect
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20251016 0 48.07 48.13 48.05 48.05 125687 47.517 down up incorrect
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20251016 0 45.7391 45.7391 45.7391 45.7391 7 45.1234
SHYG.US iShares Trust 20251016 0 43.03 43.04 42.89 42.92 1407630 41.6973 down up incorrect
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20251016 0 45.15 45.15 44.96 45.015 146256 43.759 down up incorrect
SIFI.US Harbor Scientific Alpha Income 20251016 0 44.57 44.57 44.57 44.57 11 43.1076
SIHY.US Harbor ETF Trust 20251016 0 46.19 46.19 45.92 45.955 26700 44.4252 down up incorrect
SIJ.US ProShares UltraShort Industrials 20251016 0 11.7 12.09 11.7 11.9713 12271 11.814 up up correct
SIL.US Global X Silver Miners ETF 20251016 0 78.87 80.72 77.84 79.85 2894291 78.9995 up up correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20251016 0 26.49 27.26 26.13 26.91 9132731 26.4131 up up correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20251016 0 47.368 47.368 45.89 46.25 12700 46.1557 down down correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20251016 0 50.52 51.65 50.36 51.56 2294900 51.56 up down incorrect
SIXA.US 6 Meridian Mega Cap Equity ETF 20251016 0 49.2 49.28 48.67 48.748 334300 48.3202 down up incorrect
SIXH.US 6 Meridian Hedged Equity 20251016 0 38.469 38.469 38.13 38.164 47700 37.8602 down up incorrect
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20251016 0 36.82 36.82 36.5 36.51 11200 36.1365 down up incorrect
SIXS.US 6 Meridian Small Cap Equity ETF 20251016 0 49.25 49.25 48.61 48.71 8700 48.2794 down up incorrect
SIZE.US iShares MSCI USA Size Factor ETF 20251016 0 160.88 160.88 158.63 158.63 3219 157.8972 down down correct
SJB.US ProShares Trust 20251016 0 15.39 15.58 15.39 15.46 575019 15.2928 up up correct
SJNK.US SPDR Series Trust 20251016 0 25.45 25.45 25.35 25.37 7463103 24.664 down down correct
SKF.US ProShares UltraShort Financials 20251016 0 27.48 28.929 27.48 28.7205 40478 28.3163 up up correct
SLV.US iShares Silver Trust 20251016 0 48.1 49.25 48 49.17 48853000 49.17 up up correct
SLX.US VanEck Vectors Steel ETF 20251016 0 75.14 75.14 73.445 73.79 11915 72.6434 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20251016 0 95.04 95.04 93.2 93.62 85912 93.5006 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20251016 0 89.1 89.1 87.47 87.93 145849 87.3777 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20251016 0 13.2 13.85 13.2 13.7197 7320 13.5557 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20251016 0 4.2608 4.28 4.1014 4.184 9486 3.9646 down down correct
SMLF.US iShares MSCI USA Small 20251016 0 74.85 74.8831 73.1134 73.48 321697 73.2483 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20251016 0 20.689 20.689 20.479 20.479 1000 20.1557 down down correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20251016 0 127.391 127.41 126.1001 126.3315 4365 125.357 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20251016 0 50.5243 50.58 50.5159 50.568 114623 49.9718 up up correct
SMN.US ProShares Trust 20251016 0 13.92 14.1655 13.92 14.06 2095 13.907 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20251016 0 132.15 133.38 131.73 131.73 2700 129.7187 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20251016 0 60.1 60.22 59.26 59.53 366600 59.344 down down correct
SOXL.US Direxion Shares ETF Trust 20251016 0 41.45 41.93 39.28 40.57 89397000 40.57 down up incorrect
SOXS.US Direxion Shares ETF Trust 20251016 0 3.94 4.15 3.89 4.02 19618505 79.3366 up down incorrect
SOYB.US Teucrium Soybean 20251016 0 21.69 21.84 21.65 21.65 78300 21.65 down up incorrect
SPAB.US SPDR Portfolio Aggregate Bond ETF 20251016 0 25.97 26.07 25.91 26.07 2635412 25.6437 up down incorrect
SPBO.US SPDR Portfolio Corporate Bond ETF 20251016 0 29.72 29.82 29.72 29.81 353400 29.1952 up up correct
SPCX.US Collaborative Investment Series Trust 20251016 0 25.88 25.885 25.88 25.885 100 22.2297 up up correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20251016 0 39.44 39.49 38.8 39.018 8700 38.9194 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20251016 0 9.63 9.77 9.6 9.72 47764488 9.6429 up up correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20251016 0 34.45 34.45 33.925 34.0575 2790 33.5258 down down correct
SPDW.US SPDR Portfolio Developed World ex 20251016 0 43.38 43.535 43.155 43.28 4473498 42.5126 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20251016 0 47.2 47.4 46.99 47.11 1596900 46.3365 down down correct
SPEU.US SPDR Portfolio Europe ETF 20251016 0 50.33 50.62 50.24 50.4 101200 49.8308 up up correct
SPFF.US Global X SuperIncome Preferred ETF 20251016 0 9.28 9.28 9.1653 9.1653 25820 8.8984 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20251016 0 75.5 75.6 74.64 74.94 72800 74.069 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20251016 0 113.08 113.2 111.18 111.9 167300 111.6899 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20251016 0 112.78 113.07 110.6 111.22 195655 111.0412 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20251016 0 48.75 48.82 48.11 48.17 1037838 47.2052 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20251016 0 73.89 73.94 72.705 73.03 1129942 72.8119 down down correct
SPHY.US SPDR Series Trust 20251016 0 23.79 23.8 23.7 23.73 7643500 23.0387 down down correct
SPIB.US SPDR Series Trust 20251016 0 33.96 34.03 33.95 34.02 6467403 33.4071 up up correct
SPIP.US SPDR Series Trust 20251016 0 26.38 26.48 26.38 26.46 145800 26.1598 up up correct
SPLB.US SPDR Series Trust 20251016 0 23.31 23.41 23.28 23.38 6657024 22.8753 up up correct
SPLG.US SPDR Portfolio S&P 500 ETF 20251016 0 78.445 78.67 77.31 77.73 19137947 77.73 down down correct
SPLV.US Invesco Exchange 20251016 0 72.72 72.78 71.92 72.03 4594595 71.3713 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20251016 0 22.53 22.66 22.53 22.63 613200 22.2107 up up correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20251016 0 57.26 57.26 56.12 56.39 2281639 56.1814 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20251016 0 121.87 122.27 119.65 120.23 2205787 119.9373 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20251016 0 15.47 15.65 15.33 15.58 3227900 15.58 up up correct
SPRE.US Tidal ETF Trust 20251016 0 19.59 19.7 19.44 19.51 56800 19.1866 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20251016 0 30.27 30.3 30.26 30.3 2265721 29.7587 up up correct
SPSK.US Tidal ETF Trust 20251016 0 18.56 18.61 18.53 18.59 145800 18.1125 up up correct
SPSM.US SPDR Series Trust 20251016 0 46.59 46.63 45.7 45.93 1680855 45.7039 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20251016 0 29 29.13 28.9999 29.13 1573407 28.679 up up correct
SPTL.US SPDR Series Trust 20251016 0 27.26 27.52 27.24 27.48 10499010 27.0231 up up correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20251016 0 80.72 80.905 79.54 79.94 750663 79.7031 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20251016 0 29.33 29.38 29.33 29.38 922811 28.913 up up correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20251016 0 49.95 49.95 49.011 49.032 2400 45.6519 down down correct
SPUS.US Tidal ETF Trust 20251016 0 49.67 49.85 49.08 49.39 551700 49.2703 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20251016 0 179.415 180 174.8 176.25 20308 174.3563 down down correct
SPVM.US Invesco Exchange 20251016 0 64.4342 64.4342 63.7615 63.8233 1932 63.5309 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20251016 0 54.12 54.2083 53.4664 53.4664 14967 53.1348 down down correct
SPXE.US ProShares S&P 500 ex 20251016 0 72.39 72.39 71.61 71.6106 623 71.4141 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20251016 0 210.98 212.7299 201.795 205.14 3655565 204.9826 down down correct
SPXN.US ProShares S&P 500 ex 20251016 0 71.8996 71.95 71.39 71.7313 2787 71.547 down down correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20251016 0 37.89 39.56 37.565 38.95 6888606 38.7353 up up correct
SPXT.US ProShares S&P 500 ex 20251016 0 100.78 100.78 99.1701 99.4224 10274 99.0414 down down correct
SPXU.US ProShares UltraPro Short S&P500 20251016 0 13.48 14.0704 13.36 13.85 8617356 54.321 up up correct
SPXV.US ProShares S&P 500 ex 20251016 0 73.241 73.241 72.52 72.5205 468 72.3242 down down correct
SPY.US SPDR S&P 500 ETF Trust 20251016 0 666.82 668.71 657.11 660.64 110563297 658.6936 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20251016 0 42.81 42.82 42.016 42.263 3400 42.1649 down up incorrect
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20251016 0 43.62 43.6871 42.9294 43.04 2968473 42.4988 down up incorrect
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20251016 0 104.64 105.08 103.02 103.71 2686846 103.5531 down up incorrect
SPYV.US SPDR Portfolio S&P 500 Value ETF 20251016 0 55.35 55.45 54.63 54.84 4625865 54.5384 down up incorrect
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20251016 0 54.98 55.06 54.1596 54.42 43730 54.2912 down down correct
SQEW.US Two Roads Shared Trust 20251016 0 36.09 36.21 35.605 35.84 27800 35.1527 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20251016 0 41.16 41.1999 41.09 41.1 9763441 39.8488 down down correct
SRS.US ProShares Trust 20251016 0 46.3 46.83 46.05 46.83 18834 46.4263 up up correct
SRTY.US ProShares Trust 20251016 0 10.45 11.34 10.43 11.21 2673458 44.0363 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20251016 0 31.78 31.8882 31.5683 31.5792 38453 30.8908 down down correct
SSG.US ProShares UltraShort Semiconductors 20251016 0 8.51 8.82 8.43 8.64 54141 34.0116 up up correct
SSO.US ProShares Ultra S&P500 20251016 0 111.97 112.59 108.73 109.91 8218870 54.8471 down down correct
SSPY.US Syntax ETF Trust 20251016 0 85.621 85.836 85.621 85.836 2100 84.6739 up up correct
STIP.US iShares 0 20251016 0 103.37 103.52 103.3635 103.5 946670 102.3965 up up correct
STNC.US Stance Equity ESG Large Cap Core ETF 20251016 0 33.001 33.001 32.6 32.646 700 32.3185 down down correct
STPZ.US PIMCO 1 20251016 0 54.19 54.27 54.19 54.27 30859 53.7389 up up correct
SUB.US iShares Short 20251016 0 106.69 106.81 106.69 106.81 511942 105.6895 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20251016 0 135.68 135.94 133.86 134.41 156600 134.0694 down down correct
SVOL.US Simplify Volatility Premium ETF 20251016 0 17.4 17.59 16.86 16.9 615000 15.5013 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20251016 0 32.46 32.46 32.311 32.3495 8007 32.1185 down down correct
SXQG.US 6 Meridian Quality Growth ETF 20251016 0 32.86 32.89 32.692 32.692 3800 32.692 down down correct
SZK.US ProShares UltraShort Consumer Goods 20251016 0 12.387 12.655 12.27 12.61 12192 12.5094 up up correct
SZNE.US Pacer Funds Trust 20251016 0 34.85 34.85 34.5773 34.5773 115 34.2846 down down correct
TAAG.US Trend Aggregation Growth ETF 20251016 0 0.015 0.015 0.015 0.015 0 0.015
TAGG.US TagLikeMe Corp 20251016 0 43.36 43.55 43.36 43.51 46463 42.7163 up up correct
TAGS.US Teucrium Commodity Trust 20251016 0 22.9 23 22.9 23 2000 23 up up correct
TAN.US Invesco Exchange 20251016 0 49.5 49.6 47.8001 48.03 1364348 48.03 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20251016 0 50.43 50.54 50.39 50.54 26730 49.7335 up up correct
TBF.US ProShares Short 20+ Year Treasury 20251016 0 23.4 23.41 23.16 23.19 117671 22.9819 down down correct
TBT.US ProShares UltraShort 20+ Year Treasury 20251016 0 32.79 32.8597 32.11 32.21 622329 31.9245 down down correct
TBUX.US T. Rowe Price Exchange 20251016 0 49.93 50.05 49.93 49.98 393300 49.0417 up up correct
TBX.US ProShares Trust 20251016 0 27.74 27.74 27.59 27.605 6929 27.312 down down correct
TCHP.US T. Rowe Price Exchange 20251016 0 48.85 49.07 48.118 48.39 115700 48.39 down down correct
TDSB.US Exchange Listed Funds Trust 20251016 0 23.97 23.986 23.95 23.966 7700 23.838 down down correct
TDSC.US Exchange Listed Funds Trust 20251016 0 24.99 25.02 24.85 24.898 14500 24.7685 down down correct
TDTF.US FlexShares iBoxx 5 20251016 0 24.3 24.37 24.2903 24.365 145277 24.0832 up up correct
TDTT.US FlexShares Trust 20251016 0 24.325 24.37 24.32 24.37 200500 24.0998 up up correct
TDVG.US T. Rowe Price Exchange 20251016 0 44.18 44.18 43.43 43.57 45300 43.4545 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20251016 0 61.44 61.7792 60.69 60.9 11787 60.8266 down down correct
TECL.US Direxion Shares ETF Trust 20251016 0 128.65 130.04 123.35 126.05 1498011 118.6458 down down correct
TECS.US Direxion Shares ETF Trust 20251016 0 18.26 18.99 18 18.63 2891185 18.4231 up down incorrect
TEQI.US T. Rowe Price Equity Income ETF 20251016 0 43.72 43.737 43.04 43.131 24400 42.9043 down up incorrect
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20251016 0 45.84 45.87 45.74 45.85 279597 45.1863 up down incorrect
TFLO.US iShares Treasury Floating Rate Bond ETF 20251016 0 50.52 50.52 50.5 50.5 1162300 49.7214 down up incorrect
TGRW.US T. Rowe Price Growth Stock ETF 20251016 0 45.38 45.58 45.064 45.064 600 45.064 down down correct
THD.US iShares MSCI Thailand ETF 20251016 0 59.76 59.87 59.57 59.75 115983 58.9568 down down correct
THNQ.US Robo Global Artificial Intelligence ETF 20251016 0 66.45 66.51 64.88 65.14 25317 65.0083 down down correct
TINT.US ProShares Trust 20251016 0 32.88 32.88 32.83 32.83 200 32.7879 down down correct
TINY.US ProShares Trust 20251016 0 52.259 52.259 51.8 51.844 700 51.7876 down down correct
TIP.US iShares TIPS Bond ETF 20251016 0 111.57 111.92 111.54 111.9 2687300 110.87 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20251016 0 19.3 19.3384 19.29 19.33 272965 19.1241 up down incorrect
TIPZ.US PIMCO ETF Trust 20251016 0 53.85 54.02 53.8302 54.02 3909 53.3971 up down incorrect
TIXT.US TELUS International (Cda) Inc 20251016 0 4.49 4.5 4.47 4.5 1452034 4.5 up down incorrect
TLH.US iShares Trust 20251016 0 103.97 104.885 103.91 104.77 1463194 102.9247 up down incorrect
TLTD.US FlexShares Morningstar Developed Markets ex 20251016 0 89.39 89.39 88.96 89.2894 2426 87.9912 down up incorrect
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20251016 0 63.85 64.09 63.74 63.85 3200 62.2144
TMF.US Direxion Shares ETF Trust 20251016 0 42 43.33 41.89 43.11 5959700 42.5906 up up correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20251016 0 33.51 33.6 32.465 32.61 1332739 32.5075 down down correct
TNA.US Direxion Shares ETF Trust 20251016 0 49.97 50.09 45.82 46.46 20157180 46.4321 down down correct
TOK.US iShares MSCI Kokusai ETF 20251016 0 135.17 135.17 134.2393 134.2393 213 133.3 down down correct
TOLZ.US ProShares Trust 20251016 0 54.14 54.3106 53.8574 53.8979 210630 53.5349 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20251016 0 40.64 40.8291 40.64 40.8 293976 39.8929 up up correct
TOTR.US T. Rowe Price Exchange 20251016 0 41.09 41.245 41.09 41.245 1200 40.3623 up up correct
TPHD.US Timothy Plan High Dividend Stock ETF 20251016 0 38.73 38.802 38.22 38.307 24500 38.0811 down down correct
TPIF.US Timothy Plan International ETF 20251016 0 33.61 33.688 33.44 33.575 10700 33.3425 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20251016 0 27.63 27.64 25.945 26.6 13254 26.5756 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20251016 0 41.39 41.39 40.4 40.59 10900 40.4873 down down correct
TPYP.US Tortoise North American Pipeline Fund 20251016 0 35.24 35.25 34.665 34.71 41684 34.3841 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20251016 0 33.71 33.8 33.46 33.515 2800 32.7611 down down correct
TSPA.US T. Rowe Price US Equity Research ETF 20251016 0 42.07 42.13 41.4 41.62 181994 41.363 down down correct
TTT.US ProShares Trust 20251016 0 65.27 65.27 63.43 63.6 7371 58.9421 down down correct
TWM.US ProShares UltraShort Russell2000 20251016 0 31.37 33.144 31.33 32.89 902704 32.4986 up up correct
TYD.US Direxion Daily 7 20251016 0 26.3 26.73 26.29 26.7 72200 26.4437 up up correct
TYO.US Direxion Daily 7 20251016 0 12.91 12.91 12.68 12.68 4799 12.6342 down down correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20251016 0 7.31 7.92 7.28 7.83 65256969 7.7914 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20251016 0 27.27 27.27 26.1 26.3348 25530 26.2749 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20251016 0 21.46 21.5434 21.46 21.5434 2832 21.4338 up up correct
UBT.US ProShares Trust 20251016 0 17.87 18.22 17.83 18.19 70019 18.0018 up down incorrect
UCC.US ProShares Trust 20251016 0 51.16 51.58 49.77 50.24 5646 50.0991 down up incorrect
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20251016 0 26.96 26.966 26.96 26.966 300 26.966 up down incorrect
UCO.US ProShares Ultra Bloomberg Crude Oil 20251016 0 20.21 20.28 19.43 19.58 4160100 19.58 down up incorrect
UCON.US First Trust Exchange 20251016 0 25.33 25.3787 25.3201 25.36 353773 24.8519 up down incorrect
UDN.US Invesco DB US Dollar Index Bearish Fund 20251016 0 18.65 18.71 18.64 18.7 114936 18.164 up up correct
UDOW.US ProShares Trust 20251016 0 106.1 106.7 102.3 103.52 6619396 51.5905 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20251016 0 55.66 55.66 55.5881 55.5881 950 54.8479 down down correct
UGA.US United States Gasoline Fund LP 20251016 0 61.25 61.63 60.4 60.88 11800 60.88 down down correct
UGE.US ProShares Ultra Consumer Goods 20251016 0 17.52 17.66 17.19 17.252 160650 17.1214 down down correct
UGL.US ProShares Trust II 20251016 0 55.38 56.97 55.2235 56.81 6906420 56.81 up up correct
UITB.US VictoryShares USAA Core Intermediate 20251016 0 47.68 47.8799 47.67 47.8647 135105 47.227 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20251016 0 60.98 61.0055 60.7388 60.8658 3009 60.5847 down down correct
UJB.US ProShares Ultra High Yield 20251016 0 77.84 77.84 77.54 77.54 13600 77.2408 down down correct
ULE.US ProShares Trust II 20251016 0 13.02 13.12 13.02 13.07 8600 13.07 up up correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20251016 0 40.66 40.69 40.6514 40.69 40394 39.9734 up up correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20251016 0 88.5623 88.5623 88.5623 88.5623 82 88.0911
UMDD.US ProShares UltraPro MidCap400 20251016 0 25.2 25.2 24.0196 24.18 7735 24.1098 down down correct
UMI.US USCF Midstream Energy Income Fund 20251016 0 49.55 49.55 48.419 48.53 9400 46.389 down down correct
UNG.US United States Natural Gas Fund LP 20251016 0 11.82 12.05 11.55 11.58 17492300 11.58 down down correct
UNL.US United States 12 Month Natural Gas Fund LP 20251016 0 7.53 7.61 7.46 7.47 74000 7.47 down down correct
UPRO.US ProShares UltraPro S&P500 20251016 0 111.04 111.9283 106.19 107.93 7103152 107.6228 down down correct
UPV.US ProShares Ultra FTSE Europe 20251016 0 84.47 84.47 84.47 84.47 200 83.5427
UPW.US ProShares Ultra Utilities 20251016 0 104.52 104.81 101.13 101.1652 22516 25.1911 down down correct
URA.US Global X Funds 20251016 0 59.51 59.76 55.51 55.74 10342490 53.2004 down down correct
URE.US ProShares Ultra Real Estate 20251016 0 64.02 64.03 63.2353 63.2353 2882 62.6832 down down correct
URNM.US North Shore Global Uranium Mining ETF 20251016 0 66.9 67.92 63.255 63.37 1121600 61.294 down down correct
URTH.US iShares MSCI World ETF 20251016 0 182.27 182.62 180.1 180.88 3485170 179.4282 down down correct
URTY.US ProShares Trust 20251016 0 58.47 58.64 53.6301 54.35 1928710 54.1673 down down correct
USAI.US Pacer American Energy Independence ETF 20251016 0 37.96 37.96 37.3113 37.3307 6784 36.5784 down down correct
USCI.US United States Commodity Index Funds Trust 20251016 0 77.23 77.49 76.73 76.91 8600 76.91 down down correct
USD.US ProShares Ultra Semiconductors 20251016 0 103.63 105.4 100.8 102.99 1051940 51.4178 down down correct
USDU.US WisdomTree Trust 20251016 0 26.59 26.6581 26.57 26.57 669796 25.5853 down down correct
USFR.US WisdomTree Trust 20251016 0 50.35 50.36 50.34 50.34 4244560 49.5568 down down correct
USL.US United States 12 Month Oil Fund LP 20251016 0 33.75 33.75 33.16 33.2676 3715 33.2676 down down correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20251016 0 41.241 41.241 41.241 41.241 100 41.241
USO.US United States Oil Fund LP 20251016 0 69.12 69.225 67.53 67.81 7635812 67.81 down down correct
USRT.US iShares Core U.S. REIT ETF 20251016 0 58.58 58.7624 58.11 58.27 146736 57.5705 down down correct
USSG.US DBX ETF Trust 20251016 0 61.48 61.59 60.81 60.994 8100 60.7976 down down correct
UST.US ProShares Ultra 7 20251016 0 44.7 45.18 44.69 45.15 121486 44.5684 up up correct
USTB.US VictoryShares USAA Core Short 20251016 0 50.91 51.01 50.905 51.01 121794 50.2499 up up correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20251016 0 90.87 90.87 89.06 89.3133 28285 88.7648 down down correct
UTES.US ETFis Series Trust I 20251016 0 87.94 88.429 86.7445 86.89 232835 86.4504 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20251016 0 53.46 54.25 51.14 51.26 94539 51.0853 down down correct
UUP.US Invesco DB US Dollar Index Trust 20251016 0 27.79 27.81 27.71 27.72 868094 26.8046 down down correct
UWM.US ProShares Ultra Russell2000 20251016 0 49.69 49.75 46.91 47.3 494798 47.114 down down correct
UXI.US ProShares Ultra Industrials 20251016 0 45.02 45.06 44.45 44.7013 2462 44.6168 down down correct
UYG.US ProShares Ultra Financials 20251016 0 95.9 95.9 90.47 91.1721 25308 82.4283 down down correct
UYM.US ProShares Ultra Basic Materials 20251016 0 23.289 23.3392 23.289 23.3392 572 23.235 up up correct
VALQ.US American Century ETF Trust 20251016 0 64.18 64.18 63.53 63.53 4651 63.2249 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20251016 0 205 205 201.795 202.64 31512 201.844 down down correct
VB.US Vanguard Small 20251016 0 257.33 257.5148 252.0009 253.21 567081 252.3149 down down correct
VBK.US Vanguard Small 20251016 0 306.35 307.23 299.89 301.52 205312 301.1421 down down correct
VBND.US ETF Series Solutions 20251016 0 44.5 44.9 44.45 44.64 16849 43.8811 up up correct
VBR.US Vanguard Small 20251016 0 208.71 208.71 204.32 205.17 282844 204.1635 down down correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20251016 0 27.78 28.28 27.3 27.482 6162 24.4455 down up incorrect
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20251016 0 25 25.527 24.6 24.91 4900 24.6022 down up incorrect
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20251016 0 387.78 388.44 381.18 384.02 33724 383.3019 down up incorrect
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20251016 0 216.9 217.54 214.235 214.8 103421 213.5755 down up incorrect
VDE.US Vanguard Energy Index Fund ETF Shares 20251016 0 122.42 122.8 119.8399 120.61 506117 119.6056 down up incorrect
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20251016 0 60.76 60.98 60.46 60.66 13762200 59.6508 down down correct
VEGA.US AdvisorShares Trust 20251016 0 49.01 49.15 48.79 48.8353 4332 48.1891 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20251016 0 38.88 39.0021 38.722 38.845 4494 38.3596 down down correct
VEGN.US US Vegan Climate ETF 20251016 0 60.43 60.43 59.591 59.683 3400 59.475 down down correct
VEU.US Vanguard FTSE All 20251016 0 72.37 72.63 72.01 72.22 2944237 70.9849 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20251016 0 129.3 129.3 125.23 125.75 822843 125.1151 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20251016 0 80.69 81.09 80.49 80.78 2724876 80.0236 up up correct
VGT.US Vanguard World Fund 20251016 0 757.02 759.4 745.2601 750.35 472588 749.5893 down down correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20251016 0 267.32 268.81 265.43 266.17 230307 264.6297 down down correct
VIDI.US ETF Series Solutions 20251016 0 32.12 32.265 32.04 32.0803 16659 31.4376 down down correct
VIG.US Vanguard Specialized Funds 20251016 0 217.42 217.5 214.36 215.16 1147455 214.298 down down correct
VIOG.US Vanguard S&P Small 20251016 0 122.69 122.69 120.14 120.6 31700 120.2356 down down correct
VIOO.US Vanguard Admiral Funds 20251016 0 111.21 111.22 109.0801 109.59 101211 108.1449 down down correct
VIOV.US Vanguard S&P Small 20251016 0 95.54 95.54 93.86 94.23 50289 93.7186 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20251016 0 296.9 296.9 292.265 293.52 35857 292.7253 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20251016 0 204.34 204.34 200.982 201.4845 31808 200.5452 down down correct
VNLA.US Janus Henderson Short Duration Income ETF 20251016 0 49.24 49.27 49.23 49.27 469771 48.3151 up up correct
VNQ.US Vanguard Specialized Funds 20251016 0 91.07 91.425 90.38 90.58 3719168 89.7615 down down correct
VNSE.US Natixis ETF Trust II 20251016 0 38.22 38.22 38.22 38.22 0 38.1411
VO.US Vanguard Mid 20251016 0 293.03 293.04 287.8401 288.73 631903 287.5985 down up incorrect
VOE.US Vanguard Mid 20251016 0 173.65 173.65 170.9213 171.36 203914 170.4666 down up incorrect
VOO.US Vanguard S&P 500 ETF 20251016 0 613.11 614.8 604.14 607.39 7594824 605.6759 down up incorrect
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20251016 0 436.04 437.687 429.06 432.04 223362 431.4731 down up incorrect
VOOV.US Vanguard Admiral Funds 20251016 0 199.58 199.83 197.07 197.63 72669 196.7208 down up incorrect
VOT.US Vanguard Mid 20251016 0 293.72 294.69 288.7765 289.14 114889 288.6507 down up incorrect
VOX.US Vanguard Communication Services Index Fund ETF Shares 20251016 0 186.73 187.98 183.345 184.45 134772 183.8507 down down correct
VPC.US ETFis Series Trust I 20251016 0 18.55 18.59 18.16 18.215 24500 17.2668 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20251016 0 89.8 90.0099 89.205 89.48 522029 87.1017 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20251016 0 202.15 203.15 199.3099 199.33 177667 197.8764 down down correct
VRAI.US Virtus Real Asset Income ETF 20251016 0 23.23 23.318 23.23 23.318 400 22.9282 up up correct
VRP.US Invesco Variable Rate Preferred ETF 20251016 0 24.74 24.7599 24.64 24.66 1011449 23.86 down up incorrect
VSLU.US ETF Opportunities Trust 20251016 0 42.7 42.7 42.185 42.382 22000 42.186 down up incorrect
VSS.US Vanguard FTSE All 20251016 0 142.96 143.59 142.43 142.99 363945 139.6602 up down incorrect
VT.US Vanguard Total World Stock Index Fund ETF Shares 20251016 0 138.66 138.935 137.02 137.65 3535605 136.5572 down up incorrect
VTEB.US Vanguard Tax 20251016 0 50.35 50.485 50.345 50.48 4872879 49.774 up down incorrect
VTI.US Vanguard Index Funds 20251016 0 329.37 329.935 324.08 325.77 5328475 324.8488 down up incorrect
VTV.US Vanguard Value Index Fund ETF Shares 20251016 0 186.98 187.0899 184.2 184.72 5628874 183.7679 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20251016 0 480.22 482.36 472.7 476.08 943200 475.5938 down down correct
VUSE.US Vident Core U.S. Equity Fund 20251016 0 66.49 66.49 65.49 65.6001 6454 65.5514 down down correct
VV.US Vanguard Large 20251016 0 308.38 309.1055 303.94 305.44 318201 304.6071 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20251016 0 54.64 54.87 54.39 54.51 11303660 53.4591 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20251016 0 213.3 213.63 208.27 209.38 533716 208.7348 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20251016 0 141.29 141.36 139.05 139.49 2795067 138.5714 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20251016 0 49.765 49.976 47.05 48.07 15200 48.0567 down down correct
WBIF.US Absolute Shares Trust 20251016 0 31.03 31.03 30.74 30.795 1800 30.795 down down correct
WBIG.US WBI BullBear Yield 3000 ETF 20251016 0 23.8725 23.9 23.57 23.5734 3170 23.48 down down correct
WBIL.US WBI BullBear Quality 3000 ETF 20251016 0 35.16 35.16 34.62 34.6818 3995 34.6651 down down correct
WBIY.US WBI Power Factor High Dividend ETF 20251016 0 30.7974 30.7974 30.3494 30.3494 4739 30.0729 down down correct
WDIV.US SPDR Index Shares Funds 20251016 0 73.11 73.33 72.79 72.9651 16448 72.2256 down down correct
WEAT.US Teucrium Wheat 20251016 0 4.02 4.06 4.01 4.05 102272 20.25 up up correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20251016 0 32.73 33.23 30.54 31.02 150700 31.02 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20251016 0 17.92 19.11 17.603 18.92 63000 18.7574 up up correct
WFH.US Direxion Work From Home ETF 20251016 0 74.295 74.295 72.53 72.548 4400 72.548 down down correct
WIP.US SPDR FTSE International Government Inflation 20251016 0 39.27 39.53 39.27 39.53 26894 38.8784 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20251016 0 40.38 40.47 39.84 39.9959 4250 39.9797 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20251016 0 38.68 38.94 38.515 38.69 63337 37.5422 up up correct
WWJD.US Inspire International ESG ETF 20251016 0 35.41 35.6613 35.39 35.39 45699 35.1107 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20251016 0 243.43 244.71 237.64 238.15 216910 238.0355 down down correct
XBI.US SPDR S&P Biotech ETF 20251016 0 109.69 110.96 106.99 107.91 17515119 107.5542 down down correct
XCEM.US Columbia EM Core ex 20251016 0 37.78 37.984 37.602 37.67 99300 36.4179 down down correct
XCLR.US Global X S&P 500® Collar 95 20251016 0 30.006 30.006 29.82 29.829 4300 26.4839 down down correct
XDIV.US Metaurus Equity Component Trust 20251016 0 27.01 27.09 26.69 26.736 5300 26.736 down up incorrect
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20251016 0 72.18 72.18 69.88 70.65 68896 70.3795 down up incorrect
XHB.US SPDR S&P Homebuilders ETF 20251016 0 108.04 108.24 106.15 107.05 1356830 106.8666 down up incorrect
XHE.US SPDR Series Trust 20251016 0 79.12 80.24 78.73 79.29 12000 79.2704 up down incorrect
XHS.US SPDR Series Trust 20251016 0 102.7 102.92 101.63 102.07 7500 101.9588 down up incorrect
XITK.US SPDR Series Trust 20251016 0 187.49 188.32 184.38 185.2 1300 185.2 down up incorrect
XLB.US Materials Select Sector SPDR Fund 20251016 0 89.15 89.15 87.6 88.05 13389564 43.799 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20251016 0 115.62 116.13 113.53 114.17 4682800 113.8016 down down correct
XLE.US The Select Sector SPDR Trust 20251016 0 86.47 86.73 84.7 85.28 29193860 42.2796 down down correct
XLF.US Financial Select Sector SPDR Fund 20251016 0 53.09 53.12 51.54 51.76 85420100 51.5797 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20251016 0 57.68 57.94 56.87 57.22 3926600 57.1264 down down correct
XLI.US Industrial Select Sector SPDR Fund 20251016 0 153.05 153.31 150.84 151.6 13796420 151.0825 down down correct
XLK.US Technology Select Sector SPDR Fund 20251016 0 286.35 287.6193 282.57 284.51 23166200 142.0396 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20251016 0 79.43 79.75 78.48 78.68 13600000 78.0538 down down correct
XLRE.US The Real Estate Select Sector SPDR Fund 20251016 0 41.99 42.15 41.73 41.77 9443200 41.3183 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20251016 0 59.97 60.303 59.366 59.583 35200 59.5055 down down correct
XLU.US The Select Sector SPDR Trust 20251016 0 93.18 93.77 91.87 91.89 29118920 45.6033 down down correct
XLV.US Health Care Select Sector SPDR Fund 20251016 0 142.85 143.64 141.9622 142.32 11194130 141.7165 down down correct
XLY.US The Select Sector SPDR Trust 20251016 0 234.87 235.53 230.67 232.42 13036820 115.9802 down down correct
XME.US SPDR Series Trust 20251016 0 108.97 109.97 106.02 106.61 3300873 106.4792 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20251016 0 105.22 105.37 103.54 103.94 227900 103.7484 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20251016 0 62.9 62.9 62.255 62.41 30278 61.9867 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20251016 0 136.79 136.99 134.2 134.85 160600 134.6268 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20251016 0 60.3 60.3 58.18 58.42 21000 58.1673 down down correct
XNTK.US SPDR NYSE Technology ETF 20251016 0 281.56 282.2177 276.35 277.77 42669 277.6179 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20251016 0 126.37 126.89 122.11 123.29 4894480 122.3965 down down correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20251016 0 65.87 65.87 64.67 65.1257 413 65.1257 down down correct
XPH.US SPDR Series Trust 20251016 0 48.69 48.81 47.8615 48.01 133931 47.9135 down down correct
XPND.US First Trust Exchange 20251016 0 37.06 37.06 36.458 36.635 1900 36.6224 down down correct
XPP.US ProShares Ultra FTSE China 50 20251016 0 28.57 28.88 28.525 28.66 5725 28.4713 up up correct
XRLV.US Invesco S&P 500 ex 20251016 0 54.94 54.94 54.4757 54.4841 881 53.9975 down down correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20251016 0 17.8 17.82 17.681 17.748 27100 16.8699 down down correct
XRT.US SPDR S&P Retail ETF 20251016 0 85.26 85.37 83.425 83.96 5298577 83.794 down down correct
XSD.US SPDR Series Trust 20251016 0 352.13 353.24 343.625 347.77 77344 347.551 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20251016 0 45.78 45.78 45.11 45.2181 15307 44.9209 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20251016 0 73.83 73.83 72.5 72.78 217700 72.6727 down down correct
XSOE.US WisdomTree Emerging Markets ex 20251016 0 38.62 38.77 38.42 38.51 317470 38.2813 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20251016 0 56.1 56.1 54.6 54.8 35100 54.5651 down down correct
XSW.US SPDR S&P Software & Services ETF 20251016 0 202.29 202.29 195.85 196.23 3500 196.23 down down correct
XTL.US SPDR Series Trust 20251016 0 153.71 154.12 149.24 149.7 13100 149.5979 down down correct
XTN.US SPDR S&P Transportation ETF 20251016 0 85.51 85.9 84.43 85.13 8600 84.9334 down down correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20251016 0 23.07 23.186 23.07 23.186 1300 22.7454 up up correct
XYLD.US Global X Funds 20251016 0 39.55 39.6 39.29 39.45 1498500 37.7049 down down correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20251016 0 29.03 29.03 28.71 28.775 27600 26.017 down down correct
YANG.US Direxion Shares ETF Trust 20251016 0 22.86 23.16 22.48 22.95 2387847 22.6846 up up correct
YCL.US ProShares Ultra Yen 20251016 0 20.75 20.98 20.74 20.97 32200 20.97 up up correct
YCS.US ProShares UltraShort Yen 20251016 0 46.67 46.71 46.06 46.21 150200 46.21 down up incorrect
YINN.US Direxion Daily FTSE China Bull 3X Shares 20251016 0 49.05 49.85 48.45 48.92 1807708 48.8013 down up incorrect
YLD.US Principal Exchange 20251016 0 19.25 19.26 19.18 19.19 111479 18.5938 down down correct
YOLO.US AdvisorShares Trust 20251016 0 3.76 3.76 3.5 3.52 185900 3.52 down down correct
YXI.US ProShares Short FTSE China 50 20251016 0 9.8 9.99 9.8 9.8773 10594 19.6094 up up correct
YYY.US Amplify ETF Trust 20251016 0 11.77 11.8099 11.6727 11.69 241981 11.1055 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20251016 0 22.77 22.78 22.556 22.556 2900 21.9908 down down correct
ZIG.US ETF Series Solutions 20251016 0 36.62 36.69 36.22 36.477 1200 35.8016 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20251016 0 69.06 70.2472 68.9354 70.02 337939 69.0843 up up correct
ZSL.US ProShares Trust II 20251016 0 11.98 12.03 11.3 11.49 483777 114.9 down down correct
ZZZ.US TEST TICKER FOR UTP 20251016 0 30.9 30.9 30.2031 30.2031 820 30.1809 down down correct

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