CollectAI

close-nyse_etfs

2025/10/24

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20251024 0 25.005 25.08 25 25.065 14300 24.5703 up down incorrect
AAAU.US Goldman Sachs Physical Gold ETF 20251024 0 40.62 40.85 40.45 40.52 2785700 40.52 down up incorrect
ABEQ.US Absolute Core Strategy ETF 20251024 0 35.17 35.17 35.13 35.14 3900 34.9218 down up incorrect
ACES.US ALPS Clean Energy ETF 20251024 0 35.65 36.15 35.42 35.84 66332 35.7389 up down incorrect
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20251024 0 41.573 41.573 41.573 41.573 0 41.573
ACTV.US Two Roads Shared Trust 20251024 0 33.1449 33.1449 33.1449 33.1449 900 33.1449
ACVF.US ETF Opportunities Trust 20251024 0 49.56 49.93 49.56 49.79 5000 49.7202 up up correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20251024 0 18.41 18.43 18.36 18.36 11500 18.2084 down down correct
AFK.US VanEck Vectors Africa Index ETF 20251024 0 24.15 24.2449 23.76 24.11 28490 23.8624 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20251024 0 39.19 39.23 39.12 39.15 32800 38.9731 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20251024 0 34.39 34.39 34.189 34.189 9500 34.0379 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20251024 0 33 33 32.82 32.823 20600 32.7629 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20251024 0 101.17 101.1999 101.02 101.14 6544551 99.514 down down correct
AGGY.US WisdomTree Trust 20251024 0 44.78 44.781 44.7001 44.75 45260 43.9412 down down correct
AGOX.US Adaptive Growth Opportunities ETF 20251024 0 31.15 31.189 30.85 30.87 45400 29.899 down down correct
AGQ.US ProShares Trust II 20251024 0 79.73 81.06 79.36 79.71 1876200 79.71 down down correct
AGZ.US iShares Agency Bond ETF 20251024 0 110.8 110.96 110.8 110.96 18789 109.2944 up up correct
AHYB.US American Century ETF Trust 20251024 0 46.844 46.96 46.844 46.881 2600 45.7075 up up correct
AIEQ.US AI Powered Equity ETF 20251024 0 45.69 45.9899 45.69 45.8354 4623 45.6411 up up correct
ALTL.US Pacer Funds Trust 20251024 0 44.435 44.5303 44.3 44.3 4690 43.9431 down down correct
AMAX.US Starboard Investment Trust 20251024 0 8.32 8.35 8.25 8.3 18100 7.936 down down correct
AMLP.US ALPS ETF Trust 20251024 0 47.02 47.09 46.625 46.74 954462 44.8505 down down correct
AMOM.US QRAFT AI 20251024 0 49.57 49.84 49.57 49.728 3500 49.728 up up correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20251024 0 18.4237 18.4237 18.4237 18.4237 2 17.8585
AMZA.US InfraCap MLP ETF 20251024 0 39.5 39.625 39.03 39.2 49228 38.3013 down down correct
ANEW.US ProShares Trust 20251024 0 52.348 52.348 52.348 52.348 100 52.245
AOA.US iShares Trust 20251024 0 89.13 89.5515 89.12 89.25 82473 88.4061 up up correct
AOK.US iShares Core Conservative Allocation ETF 20251024 0 40.58 40.6 40.54 40.54 153985 39.9008 down down correct
AOM.US iShares Core Moderate Allocation ETF 20251024 0 48.02 48.15 47.9 47.95 113139 47.4202 down down correct
AOR.US iShares Trust 20251024 0 65.12 65.14 65.02 65.09 476683 64.4273 down down correct
ARB.US AltShares Trust 20251024 0 29.02 29.08 29.02 29.06 12400 28.9345 up down incorrect
ARGT.US Global X Funds 20251024 0 74.49 75.5 73.91 74.25 490957 73.6866 down up incorrect
ARKF.US ARK ETF Trust 20251024 0 56.75 57.38 56.63 57.09 205600 57.0401 up down incorrect
ARKK.US ARK ETF Trust 20251024 0 89.46 89.905 88.94 89.33 5732137 89.33 down up incorrect
ARKW.US ARK Next Generation Internet ETF 20251024 0 175.47 176.92 173.5 175.97 214827 173.2908 up up correct
ASEA.US Global X Funds 20251024 0 17.6 17.78 17.6 17.6586 12870 17.3098 up up correct
ASHR.US DBX ETF Trust 20251024 0 33.16 33.1856 33.105 33.16 6522219 32.3976
ASHS.US Xtrackers Harvest CSI 500 China 20251024 0 36.91 36.92 36.89 36.91 10000 36.91
ATFV.US Alger 35 ETF 20251024 0 35.25 35.599 35.25 35.5 28700 35.4247 up up correct
AUSF.US Global X Funds 20251024 0 46.03 46.09 45.635 46.01 54749 45.3004 down down correct
AVDE.US American Century ETF Trust 20251024 0 79.87 79.96 79.74 79.86 649500 78.9474 down down correct
AVDV.US American Century ETF Trust 20251024 0 90.34 90.46 90.19 90.33 325300 88.9612 down down correct
AVEM.US American Century ETF Trust 20251024 0 77.21 77.345 77.1 77.2 571000 76.0246 down down correct
AVES.US Avantis® Emerging Markets Value ETF 20251024 0 58.29 58.35 58.19 58.22 21900 57.1183 down down correct
AVIG.US Avantis Core Fixed Income ETF 20251024 0 42.43 42.43 42.342 42.41 138100 41.649 down down correct
AVIV.US Avantis International Large Cap 20251024 0 68.24 68.32 68.1336 68.21 48212 67.232 down down correct
AVLV.US American Century ETF Trust 20251024 0 72.8 73.07 72.8 72.81 273800 72.5402 up up correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20251024 0 46.24 46.25 46.175 46.175 1600 45.4989 down down correct
AVRE.US AVRE 20251024 0 45.3 45.429 45.237 45.25 33200 44.6842 down down correct
AVSF.US American Century ETF Trust 20251024 0 47.33 47.34 47.29 47.325 80100 46.4762 down down correct
AVUS.US American Century ETF Trust 20251024 0 109.93 110.34 109.93 110.04 238700 109.7209 up up correct
AVUV.US American Century ETF Trust 20251024 0 100.22 100.74 99.91 99.91 698600 99.5476 down down correct
AWAY.US ETFMG Travel Tech ETF 20251024 0 21.9 21.93 21.83 21.854 10200 21.854 down down correct
BAB.US Invesco Exchange 20251024 0 27.6 27.6 27.3918 27.54 56902 27.1794 down down correct
BAR.US GraniteShares Gold Trust 20251024 0 40.56 40.78 40.4 40.45 1058300 40.45 down up incorrect
BATT.US Amplify ETF Trust 20251024 0 13.38 13.55 13.3 13.42 98556 13.177 up down incorrect
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20251024 0 30.72 30.855 30.42 30.5672 8175 30.0599 down up incorrect
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20251024 0 106.0542 106.0542 106.0542 106.0542 339 105.5795
BBP.US ETFis Series Trust I 20251024 0 73 73 72.4 72.545 2600 72.545 down up incorrect
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20251024 0 76.59 76.59 76.3785 76.3785 622 76.0699 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20251024 0 35.23 35.27 35.11 35.1513 24296 30.0192 down down correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20251024 0 22.12 22.175 22.065 22.1 627800 18.9911 down down correct
BCIM.US abrdn ETFs 20251024 0 22.52 22.52 22.52 22.52 0 21.7019
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20251024 0 24 24.18 23.9598 23.9598 1552 23.2161 down down correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20251024 0 16.58 16.5801 16.5615 16.5615 642 16.2426 down down correct
BDRY.US ETF Managers Group Commodity Trust I 20251024 0 7.91 7.91 7.79 7.85 17269 7.85 down down correct
BEDZ.US AdvisorShares Hotel ETF 20251024 0 33.037 33.037 33.037 33.037 100 32.305
BERZ.US MicroSectors™ Solactive FANG & Innovation 20251024 0 2.96 2.966 2.9 2.91 60220 58.2 down down correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20251024 0 22.74 22.74 22.436 22.436 15400 21.4598 down down correct
BFOR.US Barron's 400 ETF 20251024 0 81.93 82.0781 81.6771 81.6771 3737 81.1939 down down correct
BIBL.US Northern Lights Fund Trust IV 20251024 0 45.61 45.61 45.4323 45.4323 31434 45.3357 down up incorrect
BIGY.US ETF Series Solutions 20251024 0 53.16 53.32 53.14 53.245 7100 50.6247 up down incorrect
BIL.US SPDR Bloomberg Barclays 1 20251024 0 91.7 91.7 91.69 91.7 8743100 90.2419
BILS.US SPDR Series Trust 20251024 0 99.47 99.48 99.47 99.48 354800 97.9464 up down incorrect
BITO.US ProShares Bitcoin Strategy ETF 20251024 0 18.33 18.36 18.075 18.21 18434300 15.4352 down up incorrect
BITQ.US Exchange Traded Concepts Trust 20251024 0 28 28.78 27.74 28.72 246600 28.72 up up correct
BIV.US Vanguard Intermediate 20251024 0 78.8 78.8 78.66 78.75 1442809 77.4178 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20251024 0 14.37 14.44 14.31 14.33 2568419 13.9333 down down correct
BKAG.US BNY Mellon Core Bond ETF 20251024 0 42.95 42.962 42.899 42.942 85800 42.2197 down down correct
BKEM.US BNY Mellon ETF Trust 20251024 0 75.199 75.199 75.099 75.116 1200 74.9184 down up incorrect
BKF.US iShares MSCI BRIC ETF 20251024 0 45.47 45.47 45.31 45.31 9478 44.8118 down up incorrect
BKHY.US BNY Mellon High Yield Beta ETF 20251024 0 48.64 48.64 48.54 48.605 19800 47.1945 down up incorrect
BKIE.US BNY Mellon International Equity ETF 20251024 0 90.57 90.64 90.1 90.485 22300 89.4831 down up incorrect
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20251024 0 129.95 130.3584 129.95 130.1 55758 129.7159 up down incorrect
BKLN.US Invesco Exchange 20251024 0 20.83 20.86 20.82 20.85 9518406 20.4239 up up correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20251024 0 110.11 110.11 109.511 109.511 6572 109.0547 down down correct
BKSE.US BNY Mellon ETF Trust 20251024 0 112.67 112.67 112.568 112.568 400 112.134 down down correct
BKUI.US BNY Mellon ETF Trust 20251024 0 49.92 49.94 49.92 49.93 20800 49.0552 up up correct
BLES.US Northern Lights Fund Trust IV 20251024 0 43.2 43.33 43.1797 43.1797 8416 42.9609 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20251024 0 70.2 71.66 70.08 71.52 428693 71.0224 up up correct
BLV.US Vanguard Long 20251024 0 72.35 72.35 72.055 72.24 631670 70.8728 down down correct
BMED.US BlackRock Future Health ETF 20251024 0 28.5 28.57 28.46 28.464 1400 28.464 down down correct
BNDC.US FlexShares Core Select Bond Fund 20251024 0 22.62 22.73 22.62 22.685 14071 22.282 up up correct
BNDD.US BNDD 20251024 0 101.207 101.249 101.207 101.249 300 99.7404 up up correct
BNKD.US MicroSectors U.S. Big Banks Index 20251024 0 13.751 13.751 13.751 13.751 20 68.755
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20251024 0 25.83 27 25.83 26.7 33700 26.7 up up correct
BNO.US United States Brent Oil Fund LP 20251024 0 29.89 30.11 29.76 29.79 348299 29.79 down up incorrect
BOAT.US SonicShares Global Shipping ETF 20251024 0 30.87 31.36 30.83 30.83 11800 30.0257 down up incorrect
BOIL.US ProShares Ultra Bloomberg Natural Gas 20251024 0 29.39 29.78 28.01 29.37 8127600 29.37 down up incorrect
BOND.US PIMCO Active Bond Exchange 20251024 0 94.31 94.3685 94.2 94.32 433464 92.3191 up down incorrect
BOUT.US Innovator ETFs Trust 20251024 0 39.0376 39.0376 39.0376 39.0376 293 38.9055
BRF.US VanEck Vectors ETF Trust 20251024 0 16.08 16.08 15.95 15.95 2669 15.0869 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20251024 0 72.26 72.6699 70.55 70.67 20906 69.6574 down down correct
BSV.US Vanguard Short 20251024 0 79.19 79.19 79.12 79.17 3310670 77.8868 down down correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20251024 0 15.22 15.23 15.02 15.04 559845 14.6707 down down correct
BUL.US Pacer US Cash Cows Growth ETF 20251024 0 53.66 53.969 53.65 53.728 11100 53.6406 up up correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20251024 0 293.27 297.33 291.945 295.19 3176000 29.519 up up correct
BUZZ.US VanEck Vectors ETF Trust 20251024 0 37.54 38.055 37.53 37.73 100900 37.73 up up correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20251024 0 22.86 22.88 22.81 22.83 256585 22.6157 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20251024 0 27.42 27.455 27.3619 27.44 18267 27.2145 up up correct
BYLD.US iShares Yield Optimized Bond ETF 20251024 0 23.05 23.0699 23.0024 23.05 28272 22.547
BZQ.US ProShares Trust 20251024 0 9.14 9.2678 9.14 9.2678 2944 18.1914 up up correct
CANE.US Teucrium Sugar 20251024 0 9.55 9.55 9.5 9.53 72200 9.53 down down correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20251024 0 32.49 32.52 32.3799 32.3872 12574 32.2393 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20251024 0 22.3101 22.44 22.3001 22.3141 1385 22.1668 up up correct
CBSE.US Listed Funds Trust 20251024 0 40.979 41.19 40.97 40.999 8400 40.859 up up correct
CCOR.US Core Alternative ETF 20251024 0 26.19 26.24 26.1832 26.1832 1878 26.1236 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20251024 0 38.09 38.25 37.9 37.92 777900 37.92 down down correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20251024 0 19.445 19.445 19.445 19.445 300 18.5515
CEW.US WisdomTree Emerging Currency Strategy Fund 20251024 0 18.981 18.99 18.98 18.98 1215 18.5227 down down correct
CGW.US Invesco Exchange 20251024 0 65.99 66.08 65.79 65.98 23900 64.9506 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20251024 0 20.76 20.83 20.74 20.8 176776 20.6466 up up correct
CHGX.US ETF Series Solutions 20251024 0 27.9236 27.96 27.8017 27.8017 1840 27.4913 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20251024 0 23.41 23.5 23.28 23.44 48400 23.2343 up down incorrect
CLSM.US Cabana Target Leading Sector Moderate ETF 20251024 0 188.88 189.04 188.56 188.6096 6378 23.3679 down down correct
CMBS.US iShares Trust 20251024 0 49.3 49.6 49.21 49.29 55411 48.5636 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20251024 0 53.8001 54.0398 53.7689 53.8472 22157 47.6422 up up correct
CMF.US iShares Trust 20251024 0 57.63 57.64 57.5849 57.62 436259 56.9259 down down correct
CNBS.US Amplify ETF Trust 20251024 0 28.99 29.46 28.5 29.352 14700 29.352 up up correct
CNRG.US SPDR Kensho Clean Power ETF 20251024 0 96.32 97.79 96.16 97.59 13700 96.8538 up up correct
CNXT.US VanEck Vectors ChinaAMC SME 20251024 0 42.66 42.83 42.61 42.82 38128 42.7422 up up correct
COM.US Direxion Shares ETF Trust 20251024 0 29.25 29.31 29.21 29.21 14920 29.0958 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20251024 0 22.41 22.41 22.3 22.3233 13190 20.5197 down down correct
COPX.US Global X Copper Miners ETF 20251024 0 60.79 61.17 60.37 60.86 1283627 59.4657 up up correct
CORN.US Teucrium Commodity Trust 20251024 0 17.66 17.68 17.59 17.62 73200 17.62 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20251024 0 99.52 99.5532 99.37 99.49 53573 97.5494 down down correct
CPER.US United States Copper Index Fund LP 20251024 0 31.52 31.8 31.34 31.59 402200 31.59 up up correct
CQQQ.US Invesco China Technology ETF 20251024 0 56.7 56.82 56.37 56.55 1845900 55.3283 down down correct
CRAK.US VanEck Vectors ETF Trust 20251024 0 39.4 39.5846 39.09 39.0917 19008 38.3185 down up incorrect
CRBN.US iShares Trust 20251024 0 230.7956 231.02 230.66 230.66 5318 227.2965 down up incorrect
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20251024 0 21.99 22.28 21.58 22.21 40100 22.0669 up down incorrect
CSD.US Invesco S&P Spin 20251024 0 98.07 98.6505 98.07 98.2694 1607 98.1158 up up correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20251024 0 36.01 36.42 36.01 36.163 1500 35.5241 up down incorrect
CURE.US Direxion Shares ETF Trust 20251024 0 95.62 96.72 95.19 95.27 59360 95.025 down up incorrect
CUT.US Invesco MSCI Global Timber ETF 20251024 0 29.5149 29.5149 29.37 29.3991 1903 28.679 down up incorrect
CVY.US Invesco Zacks Multi 20251024 0 26.6 26.6 26.48 26.499 6873 26.2243 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20251024 0 91.97 93.0651 91.97 92.83 406157 92.1658 up up correct
CWEB.US Direxion Shares ETF Trust 20251024 0 53.21 53.32 52.7 52.94 165251 51.5374 down down correct
CWI.US SPDR MSCI ACWI ex 20251024 0 35.63 35.6901 35.59 35.66 233040 35.0268 up up correct
CWS.US AdvisorShares Focused Equity ETF 20251024 0 70 70 69.44 69.8578 5967 69.6474 down down correct
CZA.US Invesco Zacks Mid 20251024 0 110.66 110.66 110.5705 110.5705 1247 108.8822 down down correct
DAT.US ProShares Big Data Refiners ETF 20251024 0 49.02 49.02 48.562 48.562 2400 48.562 down down correct
DBA.US Invesco DB Multi 20251024 0 26.8 26.8 26.54 26.59 382999 25.6644 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20251024 0 40.8 40.9 40.761 40.8337 14511 40.0545 up up correct
DBB.US Invesco DB Multi 20251024 0 21.54 21.66 21.43 21.6 82985 21.0276 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20251024 0 22.86 22.96 22.835 22.85 269009 22.106 down down correct
DBE.US Invesco DB Energy Fund 20251024 0 19.08 19.23 19.07 19.07 17484 18.3531 down up incorrect
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20251024 0 47.97 48.0656 47.93 47.94 323801 46.7093 down up incorrect
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20251024 0 32.12 32.57 32 32 3300 31.5746 down up incorrect
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20251024 0 47.29 47.48 47.2 47.33 857058 46.5828 up up correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20251024 0 54.48 54.55 54.48 54.5184 2047 53.7792 up up correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20251024 0 90.4 90.6 90.34 90.44 2200 90.4186 up up correct
DBMF.US iM DBi Managed Futures Strategy ETF 20251024 0 28.56 28.565 28.43 28.5 213200 27.3631 down down correct
DBO.US Invesco DB Oil Fund 20251024 0 13.43 13.535 13.335 13.35 411963 12.8911 down down correct
DBP.US Invesco DB Precious Metals Fund 20251024 0 94.48 94.8299 93.74 93.98 30282 91.7341 down down correct
DDM.US ProShares Ultra Dow30 20251024 0 109.68 111.16 109.555 110.61 296288 55.1723 up up correct
DEED.US First Trust TCW Securitized Plus ETF 20251024 0 21.58 21.588 21.56 21.571 24400 21.2838 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20251024 0 34.9841 34.9841 34.9841 34.9841 52 34.7021
DEEP.US Roundhill Acquirers Deep Value ETF 20251024 0 36.21 36.21 36.0152 36.0152 1663 35.6934 down down correct
DEM.US WisdomTree Trust 20251024 0 46.24 46.27 46.08 46.14 190014 45.6657 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20251024 0 33.88 34 33.7917 33.89 305362 33.5636 up up correct
DEUS.US Xtrackers Russell US Multifactor ETF 20251024 0 58.26 58.26 58.0513 58.0741 2737 57.8106 down down correct
DEW.US WisdomTree Global High Dividend Fund 20251024 0 60.47 60.51 60.3964 60.3964 2129 59.8637 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20251024 0 39.05 39.17 39.03 39.07 1733300 38.9804 up up correct
DFAE.US Dimensional ETF Trust 20251024 0 32.61 32.62 32.5 32.54 542300 32.3317 down down correct
DFAI.US Dimensional International Core Equity Market ETF 20251024 0 36.89 36.92 36.8001 36.87 623074 36.625 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20251024 0 69.7 69.925 69.525 69.57 405200 69.3737 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20251024 0 58.53 58.73 58.26 58.3 336600 58.0676 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20251024 0 46.43 46.545 46.375 46.44 471438 46.321 up up correct
DFCF.US Dimensional ETF Trust 20251024 0 43.15 43.18 43.071 43.15 850900 42.5484
DFE.US WisdomTree Europe SmallCap Dividend Fund 20251024 0 70.73 70.8188 70.7 70.7507 6026 69.8715 up up correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20251024 0 76.07 76.59 74.41 75.21 195956 68.2391 down down correct
DFIP.US Dimensional ETF Trust 20251024 0 42.39 42.42 42.343 42.41 49200 41.9389 up up correct
DFIV.US DFIV 20251024 0 46.35 46.485 46.34 46.42 695500 46.0718 up up correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20251024 0 93.54 93.54 93.376 93.47 5408 92.1525 down up incorrect
DFNM.US Dimensional ETF Trust 20251024 0 48.25 48.26 48.21 48.23 211400 47.7627 down up incorrect
DFSD.US Dimensional ETF Trust 20251024 0 48.33 48.35 48.3 48.34 467000 47.7359 up down incorrect
DFUS.US Dimensional U.S. Equity ETF 20251024 0 73.64 73.827 73.535 73.64 347500 73.4839
DGP.US DB Gold Double Long ETN 20251024 0 148.84 150.99 147.55 147.7932 6168 147.7932 down down correct
DGRO.US iShares Core Dividend Growth ETF 20251024 0 68.8 68.9599 68.6658 68.71 3040676 68.2738 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20251024 0 57.25 57.25 57.11 57.13 52482 56.5565 down down correct
DGT.US SPDR Series Trust 20251024 0 165.4101 165.6484 165.2555 165.2816 5888 162.8717 down down correct
DGZ.US DB Gold Short ETN 20251024 0 6.17 6.3599 5.94 6.09 11234 6.09 down down correct
DHS.US WisdomTree U.S. High Dividend Fund 20251024 0 100.87 101.0599 100.7599 100.9086 18767 99.6079 up up correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20251024 0 470.02 473.24 469.28 472.21 7228912 469.8379 up up correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20251024 0 18.54 18.55 18.52 18.545 1103184 18.1681 up up correct
DIG.US ProShares Ultra Oil & Gas 20251024 0 36.22 36.22 35.171 35.19 29216 34.9663 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20251024 0 77.71 77.805 77.71 77.795 2155 77.388 up up correct
DIV.US Global X SuperDividend U.S. ETF 20251024 0 17.42 17.47 17.365 17.41 194578 16.9147 down down correct
DIVO.US Amplify ETF Trust 20251024 0 45.04 45.32 45.02 45.25 568400 44.4971 up down incorrect
DIVS.US SmartETFs Dividend Builder ETF 20251024 0 31.59 31.64 31.58 31.607 2100 31.1811 up down incorrect
DIVZ.US Listed Funds Trust 20251024 0 35.948 36.01 35.87 35.937 159800 35.5271 down down correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20251024 0 55.72 55.8999 55.66 55.8017 10700 55.4263 up up correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20251024 0 36.57 36.6 36.42 36.42 233900 36.42 down down correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20251024 0 87.51 87.71 87.4072 87.48 179604 86.8499 down up incorrect
DLS.US WisdomTree International SmallCap Dividend Fund 20251024 0 79.44 79.5 79.34 79.365 20794 78.5555 down down correct
DMCY.US The Advisors Inner Circle Fund III 20251024 0 30.56 30.56 30.56 30.56 100 30.0627
DNL.US WisdomTree Global ex 20251024 0 41.45 41.4908 41.36 41.46 21910 41.2265 up up correct
DOG.US ProShares Short Dow30 20251024 0 24.1 24.13 23.935 23.99 2433558 23.7268 down down correct
DOL.US WisdomTree International LargeCap Dividend Fund 20251024 0 63.0311 63.28 63.0311 63.09 20778 62.7268 up up correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20251024 0 52.09 52.09 51.69 51.69 155900 51.2345 down down correct
DOO.US WisdomTree International Dividend ex 20251024 0 66.91 67.51 66.69 67.26 67100 67.1123 up up correct
DPST.US Direxion Shares ETF Trust 20251024 0 85.78 88.77 85.4 87.31 1046823 86.827 up up correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20251024 0 8.7 8.95 8.66 8.94 3254900 8.9098 up up correct
DRN.US Direxion Shares ETF Trust 20251024 0 10.09 10.21 10.05 10.06 577225 10.0006 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20251024 0 22.8 23.04 22.645 23.037 136343 22.9536 up up correct
DSCF.US Discipline Fund ETF 20251024 0 24.285 24.285 24.285 24.285 0 23.9845
DSI.US iShares MSCI KLD 400 Social ETF 20251024 0 128.08 128.42 128.02 128.08 85101 127.7225
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20251024 0 58.61 58.61 58.085 58.085 142374 57.8979 down up incorrect
DSTX.US ETF Series Solutions 20251024 0 31.12 31.12 31.12 31.12 100 30.6673
DTD.US WisdomTree U.S. Total Dividend Fund 20251024 0 84.5 84.6492 84.4384 84.49 32708 83.8657 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20251024 0 52.61 52.66 52.4667 52.4667 1268 52.4472 down down correct
DTH.US WisdomTree International High Dividend Fund 20251024 0 49.05 49.1599 48.88 49.06 30568 48.6557 up up correct
DUG.US ProShares UltraShort Oil & Gas 20251024 0 33.26 34.32 33.26 34.32 19436 33.9898 up up correct
DUSL.US Direxion Shares ETF Trust 20251024 0 77.37 77.37 75.75 75.89 16058 68.1798 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20251024 0 11.43 11.535 10.97 11.31 3301922 112.0263 down down correct
DVYE.US iShares Inc. 20251024 0 30.45 30.4993 30.24 30.26 132340 29.8523 down down correct
DWM.US WisdomTree International Equity Fund 20251024 0 67.27 67.31 67.2 67.2503 7805 66.8001 down down correct
DWMF.US WisdomTree International Multifactor Fund 20251024 0 32.12 32.19 32.12 32.1806 4315 31.9987 up up correct
DWX.US SPDR S&P International Dividend ETF 20251024 0 43.44 43.49 43.39 43.47 39138 42.8156 up up correct
DXD.US ProShares Trust 20251024 0 21.52 21.59 21.22 21.31 890421 21.0776 down down correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20251024 0 134.25 134.52 134.14 134.18 445400 133.8207 down down correct
DYLD.US Two Roads Shared Trust 20251024 0 22.882 22.882 22.812 22.84 3500 22.393 down down correct
DYNF.US BlackRock ETF Trust 20251024 0 59.79 60.05 59.73 59.94 2306900 59.8055 up up correct
DZZ.US DB Gold Double Short ETN 20251024 0 3.11 3.75 3.11 3.6 182000 3.6 up up correct
EAGG.US iShares Trust 20251024 0 48.48 48.48 48.385 48.43 169851 47.6454 down down correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20251024 0 29.42 29.42 29.33 29.351 14300 29.351 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20251024 0 35.49 35.55 35.43 35.5304 2109 34.618 up up correct
EATZ.US AdvisorShares Restaurant ETF 20251024 0 27.39 27.44 27.249 27.249 2200 27.1179 down down correct
EBLU.US Ecofin Global Water ESG Fund 20251024 0 54.2458 54.2458 54.2458 54.2458 0 52.9341
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20251024 0 21.36 21.37 21.33 21.36 185850 20.8616
ECLN.US First Trust EIP Carbon Impact ETF 20251024 0 33.69 33.69 33.69 33.69 0 33.4947
ECNS.US iShares Trust 20251024 0 36.49 36.5 36.37 36.39 4400 34.8627 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20251024 0 27.77 27.84 27.76 27.78 5900 27.2781 up up correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20251024 0 55.08 55.4439 54.7508 55.01 117710 54.9076 down up incorrect
EDIV.US SPDR Index Shares Funds 20251024 0 39.15 39.24 38.95 39.1 85788 38.8475 down up incorrect
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20251024 0 23.38 23.4 23.36 23.3833 15829 23.1867 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20251024 0 40.54 40.7584 40.54 40.6207 4192 40.4553 up up correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20251024 0 70.52 70.533 70.04 70.38 1313346 69.5189 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20251024 0 36.07 36.39 36 36.22 22700 36.0271 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20251024 0 26.95 26.98 26.85 26.85 36160 26.7544 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20251024 0 55.18 55.205 55.005 55.1 19506250 54.3226 down up incorrect
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20251024 0 18.09 18.09 18.04 18.04 200 17.935 down up incorrect
EEMS.US iShares MSCI Emerging Markets Small 20251024 0 68.72 68.7345 68.65 68.65 4745 66.9687 down up incorrect
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20251024 0 43.3452 43.4 43.23 43.39 9057 42.52 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20251024 0 56.57 56.68 56.3604 56.3604 13494 56.1661 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20251024 0 81.26 81.26 80.96 81.0848 3989 80.5533 down down correct
EEV.US ProShares Trust 20251024 0 9.55 9.59 9.55 9.5778 18124 18.8837 up down incorrect
EFA.US iShares MSCI EAFE ETF 20251024 0 95.08 95.205 94.935 95.04 8967861 93.3485 down up incorrect
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20251024 0 50.09 50.195 50.09 50.1522 5781 49.2234 up down incorrect
EFIV.US SPDR S&P 500 ESG ETF 20251024 0 64.86 65.04 64.8 64.89 65300 64.7149 up down incorrect
EFO.US ProShares Ultra MSCI EAFE 20251024 0 61.55 61.669 61.52 61.52 832 61.1698 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20251024 0 9.5661 9.5661 9.5661 9.5661 23 9.4449
EFZ.US ProShares Short MSCI EAFE 20251024 0 13.1237 13.1237 13.055 13.055 411 12.9029 down down correct
EIDO.US iShares MSCI Indonesia ETF 20251024 0 18.29 18.3 18.262 18.3 338211 18.1243 up up correct
EINC.US VanEck Vectors Energy Income ETF 20251024 0 94.11 94.28 93.2 93.33 3500 91.2205 down down correct
EIRL.US iShares Trust 20251024 0 68.19 68.34 68.19 68.3337 1008 67.6516 up up correct
EIS.US iShares MSCI Israel ETF 20251024 0 100.29 100.83 100.1 100.27 37517 99.2733 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20251024 0 33.33 33.388 33.2 33.339 5000 33.339 up up correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20251024 0 29.28 29.38 29.28 29.304 3500 29.304 up down incorrect
ELD.US WisdomTree Emerging Markets Local Debt Fund 20251024 0 28.81 28.91 28.77 28.83 18643 28.124 up up correct
EMBD.US Global X Emerging Markets Bond ETF 20251024 0 23.91 24 23.9 23.979 169100 23.4238 up up correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20251024 0 25.48 25.495 25.426 25.475 14900 24.7857 down up incorrect
EMLC.US VanEck Vectors ETF Trust 20251024 0 25.55 25.56 25.515 25.53 1614852 24.9104 down up incorrect
EMLP.US First Trust North American Energy Infrastructure Fund 20251024 0 38.21 38.21 37.97 38.04 210416 37.7505 down up incorrect
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20251024 0 31.37 31.449 31.31 31.3737 5255 31.1221 up down incorrect
EMNT.US EMNT 20251024 0 98.847 98.86 98.823 98.845 9700 97.2659 down down correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20251024 0 45.2 45.2 44.94 44.94 26700 43.5968 down down correct
EMSG.US DBX ETF Trust 20251024 0 35.5431 35.5431 35.5431 35.5431 0 35.1087
EMTY.US ProShares Trust 20251024 0 11.63 11.7312 11.63 11.7312 2021 11.6123 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20251024 0 30.77 30.77 30.2801 30.36 56662 29.6524 down down correct
EOCT.US Innovator ETFs Trust 20251024 0 31.38 31.453 31.38 31.431 11100 31.431 up up correct
EPHE.US iShares MSCI Philippines ETF 20251024 0 24.81 24.82 24.7 24.7 54991 24.503 down down correct
EPI.US WisdomTree India Earnings Fund 20251024 0 46.5 46.5 46.34 46.35 765329 46.35 down down correct
EPOL.US iShares Trust 20251024 0 34.09 34.1 33.81 33.91 259800 32.8058 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20251024 0 51.66 51.74 51.55 51.64 85527 50.5825 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20251024 0 69.59 69.83 69.59 69.71 30415 69.4725 up up correct
EPU.US iShares MSCI Peru ETF 20251024 0 62.02 62.1499 61.62 61.62 24499 61.3673 down down correct
EPV.US ProShares UltraShort FTSE Europe 20251024 0 23.64 23.735 23.6074 23.68 8767 23.3481 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20251024 0 52.92 52.94 52.64 52.64 20393 52.395 down down correct
EQL.US ALPS Equal Sector Weight ETF 20251024 0 46.52 46.6 46.45 46.4551 51984 46.2191 down down correct
EQWL.US Invesco Exchange 20251024 0 117.18 117.65 116.96 116.96 73181 116.4498 down down correct
ERTH.US Invesco Exchange 20251024 0 47.99 48.31 47.96 48.2 5300 47.9856 up up correct
ERX.US Direxion Shares ETF Trust 20251024 0 55.9 56 54.33 54.37 273200 54.108 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20251024 0 20.31 20.885 20.29 20.85 333706 20.7692 up up correct
ESBA.US Empire State Realty OP L.P 20251024 0 7.64 7.93 7.52 7.93 17200 7.8896 up up correct
ESGA.US American Century Sustainable Equity ETF 20251024 0 77.6 77.6 77.6 77.6 0 77.463
ESGB.US IndexIQ Active ETF Trust 20251024 0 21.4799 21.4799 21.4799 21.4799 0 21.0083
ESGN.US Columbia ETF Trust I 20251024 0 37.9874 37.9874 37.9874 37.9874 0 37.9874
ESGS.US Columbia ETF Trust I 20251024 0 46.542 46.542 46.542 46.542 0 46.2835
ESGY.US American Century Sustainable Growth ETF 20251024 0 65.7878 65.7878 65.7878 65.7878 0 65.7682
ETHO.US Etho Climate Leadership U.S. ETF 20251024 0 65 65.2986 65 65.1349 4260 64.5902 up up correct
EUDG.US WisdomTree Trust 20251024 0 36 36.03 35.97 35.9824 8104 35.7946 down down correct
EUM.US ProShares Short MSCI Emerging Markets 20251024 0 20.22 20.26 20.21 20.2451 5044 20.0504 up up correct
EUO.US ProShares Trust II 20251024 0 28.65 28.72 28.58 28.63 8700 28.63 down down correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20251024 0 37.91 38.26 37.87 38.15 28800 38.0123 up up correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20251024 0 104.38 104.38 103.82 103.86 59887 103.3049 down down correct
EUSB.US iShares Trust 20251024 0 44.34 44.363 44.25 44.3 15800 43.5944 down down correct
EUSC.US WisdomTree Trust 20251024 0 49.42 49.42 49.42 49.42 0 49.42
EVNT.US EVNT 20251024 0 12.03 12.03 11.848 11.93 13500 11.3827 down down correct
EVX.US VanEck Vectors ETF Trust 20251024 0 39.78 39.78 39.4193 39.439 3922 39.3663 down down correct
EWA.US iShares MSCI Australia ETF 20251024 0 27.14 27.2 27.085 27.18 2820119 26.7232 up up correct
EWC.US iShares MSCI Canada ETF 20251024 0 50.58 50.87 50.57 50.84 2068700 50.3912 up up correct
EWD.US iShares MSCI Sweden ETF 20251024 0 49.14 49.19 48.85 48.86 363796 48.2621 down down correct
EWG.US iShares MSCI Germany ETF 20251024 0 41.65 41.69 41.51 41.59 1836600 41.59 down down correct
EWH.US iShares Inc. 20251024 0 21.4 21.47 21.395 21.41 2592732 20.744 up up correct
EWI.US iShares MSCI Italy ETF 20251024 0 51.18 51.33 51.14 51.27 190536 50.6078 up up correct
EWJ.US iShares MSCI Japan ETF 20251024 0 82.42 82.68 82.415 82.5 3653247 79.5241 up up correct
EWK.US iShares MSCI Belgium ETF 20251024 0 23.9719 23.9773 23.905 23.93 1982 23.7713 down down correct
EWL.US iShares MSCI Switzerland ETF 20251024 0 57.26 57.26 57.05 57.12 186800 57.12 down down correct
EWM.US iShares MSCI Malaysia ETF 20251024 0 25.75 25.75 25.64 25.69 268500 25.287 down down correct
EWN.US iShares MSCI Netherlands ETF 20251024 0 58.85 59.115 58.83 58.91 88137 56.7435 up up correct
EWO.US iShares MSCI Austria ETF 20251024 0 30.87 30.94 30.76 30.8 12300 30.8 down up incorrect
EWP.US iShares MSCI Spain ETF 20251024 0 49.48 49.795 49.43 49.7 489628 49.0191 up down incorrect
EWQ.US iShares MSCI France ETF 20251024 0 45.14 45.22 45 45.11 165946 44.8824 down up incorrect
EWS.US iShares MSCI Singapore ETF 20251024 0 28.4 28.42 28.32 28.36 396143 27.6768 down down correct
EWT.US iShares MSCI Taiwan ETF 20251024 0 66.42 66.635 66.265 66.48 2985984 63.5599 up up correct
EWU.US iShares MSCI United Kingdom ETF 20251024 0 42.69 42.82 42.635 42.78 2594252 41.9694 up up correct
EWV.US ProShares UltraShort MSCI Japan 20251024 0 26.19 26.19 26.0996 26.138 1157 25.8617 down down correct
EWW.US iShares MSCI Mexico ETF 20251024 0 66.43 66.43 65.15 65.37 1177700 64.1391 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20251024 0 67.5 67.62 67.45 67.55 9200 66.2437 up up correct
EWY.US iShares MSCI South Korea ETF 20251024 0 91.69 92.095 91.425 92.05 6017595 90.0279 up up correct
EWZ.US iShares MSCI Brazil ETF 20251024 0 30.82 30.89 30.44 30.48 15039990 29.4481 down down correct
EXI.US iShares Global Industrials ETF 20251024 0 175.38 175.48 174.85 175.14 13179 174.1761 down up incorrect
EZA.US iShares MSCI South Africa ETF 20251024 0 64.84 65.49 64.71 65.18 175059 61.7988 up down incorrect
EZJ.US ProShares Ultra MSCI Japan 20251024 0 51.191 51.449 51.191 51.296 1900 51.012 up up correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20251024 0 66.5 66.5 65.91 65.91 10760 65.6543 down down correct
FAN.US First Trust Global Wind Energy ETF 20251024 0 19.99 20.09 19.98 20.01 17215 19.9562 up down incorrect
FAS.US Direxion Shares ETF Trust 20251024 0 165.67 169.8 165.67 168.34 562372 155.7723 up down incorrect
FAZ.US Direxion Shares ETF Trust 20251024 0 43 43 41.83 42.22 541300 42.0355 down up incorrect
FBND.US Fidelity Total Bond ETF 20251024 0 46.77 46.8014 46.6942 46.76 2524666 45.8507 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20251024 0 191 191 189.71 190.09 6800 190.09 down down correct
FCG.US First Trust Natural Gas ETF 20251024 0 22.9 22.93 22.54 22.59 332000 22.4364 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20251024 0 70.8 71.1432 70.69 70.82 91475 70.6676 up up correct
FCOR.US Fidelity Merrimack Street Trust 20251024 0 48.62 48.66 48.5264 48.65 38315 47.7477 up up correct
FDD.US First Trust Exchange 20251024 0 16.11 16.15 16.08 16.15 94557 16.0017 up up correct
FDHY.US Fidelity High Yield Factor ETF 20251024 0 49.28 49.49 49.28 49.48 56686 48.173 up up correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20251024 0 102.7 102.77 101.95 101.95 47983 101.7679 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20251024 0 43.33 43.45 43.235 43.26 538197 42.7301 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20251024 0 66.03 66.19 65.93 65.97 100366 65.752 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20251024 0 75.88 76.14 75.88 75.9671 5000 75.6172 up up correct
FDMO.US Fidelity Momentum Factor ETF 20251024 0 84.02 84.26 84.02 84.08 18501 83.9287 up up correct
FDN.US First Trust Exchange 20251024 0 282.42 283.73 281.77 281.96 191800 281.96 down down correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20251024 0 59.34 59.88 59.265 59.715 35380 59.3912 up up correct
FDVV.US Fidelity High Dividend ETF 20251024 0 56.2 56.4 56.1744 56.26 777474 55.8686 up up correct
FDWM.US Fidelity Covington Trust 20251024 0 26.411 26.411 26.411 26.411 200 26.411
FEDM.US FEDM 20251024 0 57.17 59.2 56.365 59.2 8700 58.6572 up up correct
FEIG.US FEIG 20251024 0 42.08 42.085 42.08 42.085 400 41.2856 up up correct
FENY.US Fidelity MSCI Energy Index ETF 20251024 0 24.79 24.8 24.46 24.47 4054249 24.2845 down down correct
FEUS.US FEUS 20251024 0 73.68 73.68 73.574 73.574 300 73.3554 down down correct
FEZ.US SPDR EURO STOXX 50 ETF 20251024 0 63.01 63.09 62.91 63 708486 62.4989 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20251024 0 22.707 22.707 22.707 22.707 100 22.4854
FFND.US Northern Lights Fund Trust II 20251024 0 30.08 30.23 30.08 30.151 30700 29.9589 up up correct
FFTY.US Innovator ETFs Trust 20251024 0 39.6 40.09 39.49 39.78 185528 39.2561 up up correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20251024 0 29.18 29.2697 29.17 29.26 69793 28.6493 up up correct
FHLC.US Fidelity MSCI Health Care Index ETF 20251024 0 70.36 70.57 70.1924 70.25 90742 69.9914 down down correct
FIDI.US Fidelity International High Dividend ETF 20251024 0 24.68 24.74 24.68 24.7198 32106 24.4776 up up correct
FIDU.US Fidelity Covington Trust 20251024 0 83.63 83.63 83.04 83.08 39787 82.9354 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20251024 0 2.4 2.48 2.4 2.47 4300 2.47 up up correct
FIGB.US Fidelity Investment Grade Bond ETF 20251024 0 43.98 44.05 43.84 44.01 44800 43.2716 up up correct
FISK.US Empire State Realty OP L.P 20251024 0 7.51 7.94 7.51 7.94 2742 7.8985 up up correct
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20251024 0 26.27 26.311 26.27 26.31 29600 25.8422 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20251024 0 90.09 90.09 89.37 89.735 9300 89.6941 down down correct
FIVA.US Fidelity International Value Factor ETF 20251024 0 31.88 31.88 31.6785 31.77 107145 31.6363 down down correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20251024 0 64.599 64.599 64.599 64.599 0 64.4982
FIW.US First Trust Exchange 20251024 0 116.16 116.16 115.23 115.28 45598 115.0445 down down correct
FLAU.US Franklin FTSE Australia ETF 20251024 0 32.32 32.58 32.32 32.499 3731 31.8989 up up correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20251024 0 30.07 30.07 30.019 30.019 2900 29.4678 down down correct
FLBR.US Franklin FTSE Brazil ETF 20251024 0 18.85 18.88 18.6573 18.6573 24221 17.679 down down correct
FLCA.US Franklin Templeton ETF Trust 20251024 0 45.46 45.63 45.46 45.63 13691 45.1286 up up correct
FLCB.US Franklin Templeton ETF Trust 20251024 0 21.91 21.92 21.87 21.92 190200 21.5406 up up correct
FLCH.US Franklin FTSE China ETF 20251024 0 25.5 25.54 25.43 25.44 58900 25.0489 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20251024 0 22.031 22.05 22.0249 22.045 124979 21.63 up up correct
FLEE.US Franklin FTSE Europe ETF 20251024 0 35.58 35.58 35.51 35.545 1700 35.2016 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20251024 0 32.7849 32.94 32.7849 32.885 67186 32.3078 up up correct
FLGR.US Franklin FTSE Germany ETF 20251024 0 32.91 32.91 32.76 32.82 9827 32.7134 down up incorrect
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20251024 0 20.87 20.87 20.785 20.815 51818 20.4705 down up incorrect
FLIN.US Franklin FTSE India ETF 20251024 0 39.12 39.24 39.04 39.1 143922 38.9441 down up incorrect
FLJH.US Franklin Templeton ETF Trust 20251024 0 38.17 38.3 38.17 38.3 17100 37.4812 up up correct
FLJP.US Franklin FTSE Japan ETF 20251024 0 35.43 35.48 35.375 35.42 179155 33.9111 down down correct
FLKR.US Franklin FTSE South Korea ETF 20251024 0 30.62 30.789 30.58 30.74 40900 29.5713 up up correct
FLLA.US Franklin FTSE Latin America ETF 20251024 0 23.2 23.2 22.97 22.997 3565 22.1283 down down correct
FLLV.US Franklin Templeton ETF Trust 20251024 0 59.8762 59.8762 59.8762 59.8762 0 59.8762
FLMB.US Franklin Liberty Federal Tax 20251024 0 24 24.03 23.99 23.99 2318 23.6417 down down correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20251024 0 25.02 25.03 24.93 24.98 864691 24.6009 down down correct
FLMX.US Franklin FTSE Mexico ETF 20251024 0 32.4 32.4 31.91 31.9356 23850 31.2849 down down correct
FLRG.US Fidelity Covington Trust 20251024 0 38.29 38.4 38.281 38.314 18100 38.126 up up correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20251024 0 30.85 30.85 30.84 30.85 626121 30.2914
FLRT.US Pacer Funds Trust 20251024 0 47.15 47.18 47.14 47.16 106306 46.0175 up up correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20251024 0 35.09 35.09 34.9945 35.0015 1582 34.5517 down down correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20251024 0 26.24 26.62 26.24 26.33 51800 25.6441 up up correct
FLSW.US Franklin FTSE Switzerland ETF 20251024 0 39.55 39.595 39.51 39.5337 2633 39.4847 down down correct
FLTB.US Fidelity Merrimack Street Trust 20251024 0 51.07 51.07 50.866 50.92 21662 50.0397 down down correct
FLTR.US VanEck Vectors ETF Trust 20251024 0 25.55 25.56 25.55 25.55 647800 25.0619
FLTW.US Franklin FTSE Taiwan ETF 20251024 0 61.72 61.91 61.64 61.834 37300 60.3254 up up correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20251024 0 25.07 25.11 25 25.105 33700 24.6659 up up correct
FLYT.US Direxion Flight to Safety Strategy ETF 20251024 0 25.7 29.19 25.46 26.32 10000 26.32 up up correct
FMAT.US Fidelity MSCI Materials Index ETF 20251024 0 52.03 52.2799 51.89 51.94 21470 51.7344 down up incorrect
FMF.US First Trust Managed Futures Strategy Fund 20251024 0 49.25 49.36 48.96 49.105 11689 47.2537 down up incorrect
FMNY.US First Trust Exchange 20251024 0 26.8 26.86 26.8 26.835 16900 26.4278 up up correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20251024 0 14.83 14.88 14.83 14.837 1000 14.7467 up up correct
FNCL.US Fidelity MSCI Financials Index ETF 20251024 0 74.95 75.47 74.95 75.25 73159 74.9872 up up correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20251024 0 31.61 31.69 31.49 31.51 723000 31.3595 down up incorrect
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20251024 0 26.15 26.19 26.105 26.11 54960 25.9919 down up incorrect
FNDC.US Schwab Fundamental International Small Company Index ETF 20251024 0 44.89 44.95 44.84 44.885 73914 43.3809 down down correct
FNDE.US Schwab Strategic Trust 20251024 0 36.98 37.01 36.89 36.9 1351900 35.6066 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20251024 0 44.12 44.16 44.04 44.13 761929 42.8393 up up correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20251024 0 26.75 26.81 26.72 26.73 3876600 26.6099 down down correct
FNGD.US MicroSectors FANG+ Index 20251024 0 4.76 4.8 4.68 4.72 1121520 47.2 down down correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20251024 0 250.61 252.86 250.44 251.22 7600 228.3549 up up correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20251024 0 128.72 130.26 128.72 130.2096 11743 130.2096 up up correct
FNGS.US MicroSectors FANG+ ETN 20251024 0 71 71.39 70.98 71.12 52100 71.12 up up correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20251024 0 30.18 30.61 29.93 30.28 4189604 30.28 up up correct
FORH.US ETF Opportunities Trust 20251024 0 27.157 27.157 27.157 27.157 300 26.6835
FPE.US First Trust Preferred Securities and Income ETF 20251024 0 18.42 18.44 18.39 18.4 3921716 17.9508 down down correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20251024 0 19.45 19.47 19.4403 19.455 177256 18.9948 up up correct
FPX.US First Trust US Equity Opportunities ETF 20251024 0 166.79 168.33 166.79 167.42 14180 167.194 up up correct
FQAL.US Fidelity Quality Factor ETF 20251024 0 74.99 75.17 74.9505 75.01 54274 74.7913 up up correct
FREL.US Fidelity Covington Trust 20251024 0 28.19 28.225 28.09 28.1 144044 27.8752 down down correct
FRI.US First Trust S&P REIT Index Fund 20251024 0 28.54 28.56 28.44 28.44 14849 28.096 down down correct
FRTY.US Alger Mid Cap 40 ETF 20251024 0 22.31 22.532 22.3 22.47 41700 22.4244 up up correct
FSEC.US Fidelity Investment Grade Securitized ETF 20251024 0 44.86 44.86 44.65 44.85 189700 43.8751 down down correct
FSIG.US First Trust Exchange 20251024 0 19.26 19.26 19.24 19.24 337348 18.842 down down correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20251024 0 20.1 20.1 20.05 20.06 175275 19.7999 down down correct
FSMD.US Fidelity Covington Trust 20251024 0 44.26 44.377 43.99 44.11 91100 43.9848 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20251024 0 50.93 50.93 50.35 50.35 108172 50.0468 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20251024 0 229.89 231.37 229.62 230.61 325999 230.3314 up up correct
FTSD.US Franklin ETF Trust 20251024 0 91.29 91.29 91.0304 91.04 10668 89.3637 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20251024 0 20.07 20.08 20.06 20.08 37327 19.8513 up up correct
FUTY.US Fidelity MSCI Utilities Index ETF 20251024 0 58.79 59.32 58.685 59.09 128915 58.7177 up up correct
FVAL.US Fidelity Value Factor ETF 20251024 0 70.07 70.29 70.07 70.13 19809 69.7629 up up correct
FVD.US First Trust Value Line Dividend Index Fund 20251024 0 46.22 46.23 46.035 46.06 497278 45.7432 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20251024 0 64.5099 64.5099 64.42 64.4754 3224 64.2173 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20251024 0 128.4 128.4 127.915 128.0623 9364 126.9252 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20251024 0 69.72 69.81 69.62 69.8 43786 69.755 up up correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20251024 0 68.09 68.14 67.55 67.55 8843 67.4248 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20251024 0 107.39 107.41 107.25 107.36 47518 107.0362 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20251024 0 111.42 111.43 111.18 111.28 33700 111.28 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20251024 0 63.55 63.55 63.122 63.16 11556 62.8159 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20251024 0 113.68 113.68 113.2001 113.2001 5452 113.0629 down up incorrect
FXI.US iShares Trust 20251024 0 40.66 40.7 40.51 40.55 20969600 40.1146 down up incorrect
FXL.US First Trust Technology AlphaDEX Fund 20251024 0 173.91 174.29 173.29 173.3 7500 173.3 down up incorrect
FXN.US First Trust Energy AlphaDEX Fund 20251024 0 16.17 16.17 15.885 15.89 305360 15.7846 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20251024 0 57.5 57.8388 57.38 57.59 31034 57.2559 up up correct
FXP.US ProShares UltraShort FTSE China 50 20251024 0 8.34 8.4 8.33 8.385 5330 16.6088 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20251024 0 47.05 47.28 46.89 47.11 206636 46.7501 up up correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20251024 0 60.19 60.27 60.14 60.2 91000 60.2 up down incorrect
FXZ.US First Trust Exchange 20251024 0 62.58 62.94 62.52 62.6355 5583 62.2798 up down incorrect
GAL.US SPDR SSgA Global Allocation ETF 20251024 0 49.839 49.88 49.79 49.8284 11992 49.0128 down up incorrect
GAMR.US ETF Managers Trust 20251024 0 99.49 100.1742 99.49 100.1742 2116 99.6617 up up correct
GBIL.US Goldman Sachs Access Treasury 0 20251024 0 100.17 100.18 100.17 100.18 760941 98.6825 up up correct
GBLD.US Invesco MSCI Green Building ETF 20251024 0 18.5128 18.5128 18.5128 18.5128 0 18.0846
GBUG.US iPath Gold ETN 20251024 0 36.4 36.92 35.9 36.25 61600 35.683 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20251024 0 21.8548 21.91 21.8101 21.84 16613 20.4456 down down correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20251024 0 42.07 42.1 42.04 42.074 35266 41.3959 up up correct
GDMA.US Alpha Architect ETF Trust 20251024 0 39.24 39.28 39.24 39.25 7100 38.1863 up up correct
GDOC.US Goldman Sachs ETF Trust 20251024 0 34.43 34.431 34.43 34.431 5800 34.3232 up up correct
GDX.US VanEck Vectors Gold Miners ETF 20251024 0 72.5 74.01 72.1501 72.8 24477119 72.2751 up up correct
GDXD.US MicroSectors Gold Miners 20251024 0 17.39 17.66 16.54 17.37 113020 173.7 down down correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20251024 0 94.97 96.66 94.5 94.87 5531700 92.7335 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20251024 0 159.86 169.281 157.249 161.07 799300 161.07 up up correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20251024 0 42.17 42.17 42.0596 42.11 53437 41.149 down up incorrect
GGRW.US Gabelli ETFs Trust 20251024 0 35.68 35.68 35.68 35.68 100 35.5296
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20251024 0 45.64 45.69 45.64 45.682 3055 44.4532 up down incorrect
GIGB.US Goldman Sachs ETF Trust 20251024 0 47.1101 47.1101 47.0452 47.085 56167 46.2214 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20251024 0 70.53 70.53 70.37 70.44 14856 69.2024 down down correct
GINN.US Goldman Sachs Innovate Equity ETF 20251024 0 75.65 75.895 75.65 75.771 700 74.8411 up up correct
GLD.US SPDR Gold Trust 20251024 0 378.51 380.77 376.81 377.52 13263800 377.52 down up incorrect
GLDM.US World Gold Trust 20251024 0 81.45 81.925 81.11 81.23 6509300 81.23 down up incorrect
GLDX.US USCF ETF Trust 20251024 0 40.5235 40.5235 40.5235 40.5235 0 32.3406
GLIN.US VanEck Vectors ETF Trust 20251024 0 46.44 46.55 46.44 46.46 9900 46.0715 up down incorrect
GLL.US ProShares Trust II 20251024 0 14.39 14.48 14.19 14.44 4615250 28.88 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20251024 0 37.59 37.7 37.54 37.54 22400 37.5317 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20251024 0 175.37 176.39 174.83 175.02 54500 175.02 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20251024 0 141.77 142 141.62 141.7 6400 140.4784 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20251024 0 59.56 59.63 59.39 59.45 326011 58.5273 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20251024 0 37.56 38.2 37.2 37.71 36576 37.3738 up up correct
GOEX.US Global X Funds 20251024 0 66.57 67.78 66.57 66.79 28200 65.4323 up up correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20251024 0 61.19 61.3 61.13 61.1901 5508 59.5862 up up correct
GREK.US Global X MSCI Greece ETF 20251024 0 63.72 64.22 63.19 63.27 90602 61.9665 down down correct
GRN.US iPath Series B Carbon ETN 20251024 0 31.17 31.28 31.17 31.28 2400 31.28 up up correct
GRNB.US VanEck Vectors ETF Trust 20251024 0 24.53 24.58 24.48 24.54 18324 24.1139 up up correct
GSEU.US Goldman Sachs ETF Trust 20251024 0 44.15 44.23 44.14 44.1777 3736 43.7778 up up correct
GSG.US iShares S&P GSCI Commodity 20251024 0 23.36 23.4 23.24 23.25 1474439 23.25 down down correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20251024 0 41.48 41.5638 41.44 41.507 272411 41.2962 up up correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20251024 0 47.955 47.955 47.955 47.955 200 47.0641
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20251024 0 46.0404 46.11 46.02 46.0474 3012 45.4038 up up correct
GSLC.US Goldman Sachs ETF Trust 20251024 0 131.32 131.73 131.32 131.43 197414 131.0972 up up correct
GSPY.US Gotham Enhanced 500 ETF 20251024 0 37.23 37.27 37.2 37.2 1999 36.2473 down down correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20251024 0 76.43 76.6759 76.3 76.3 21998 76.0579 down down correct
GSY.US Invesco Ultra Short Duration ETF 20251024 0 50.23 50.2388 50.22 50.23 390944 49.5155
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20251024 0 40.42 40.585 40.42 40.477 6500 40.477 up up correct
GTO.US Invesco Total Return Bond ETF 20251024 0 47.84 47.88 47.78 47.87 118485 47.1236 up up correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20251024 0 43.94 44.025 43.86 43.91 171396 43.6002 down down correct
GURU.US Global X Guru Index ETF 20251024 0 61.31 61.31 61.0222 61.0651 1388 61.0133 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20251024 0 23.63 23.71 22.92 22.93 1304900 22.8118 down down correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20251024 0 154.5 154.79 154.1904 154.1904 12400 153.6781 down down correct
GWX.US SPDR S&P International Small Cap ETF 20251024 0 40.46 40.64 40.44 40.5448 30728 39.886 up up correct
GXC.US SPDR Index Shares Funds 20251024 0 103.06 103.06 102.79 102.84 7700 101.4688 down down correct
GXG.US Global X MSCI Colombia ETF 20251024 0 33.8 33.8 33.8 33.8 0 32.194
GYLD.US Arrow Dow Jones Global Yield ETF 20251024 0 13.2 13.3 13.2 13.27 3700 12.9044 up up correct
HACK.US ETF Series Solutions 20251024 0 88.55 88.82 88 88.31 44071 88.2449 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20251024 0 36.87 37.03 36.87 36.967 5700 36.4915 up up correct
HAP.US VanEck Vectors Natural Resources ETF 20251024 0 57.61 57.7136 57.5601 57.5715 11351 56.2816 down down correct
HAUZ.US DBX ETF Trust 20251024 0 23.79 23.87 23.66 23.83 49500 23.2497 up up correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20251024 0 39 39.16 39 39.16 78279 38.5447 up up correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20251024 0 29.96 29.99 29.88 29.95 77496 29.7746 down down correct
HDG.US ProShares Hedge Replication ETF 20251024 0 51.85 51.95 51.62 51.81 6739 51.4417 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20251024 0 16.1 16.22 16.1 16.18 38811 15.6289 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20251024 0 15.89 16.235 15.26 15.7281 27341 15.1514 down up incorrect
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20251024 0 35.17 35.226 35.17 35.226 363 34.8008 up down incorrect
HDV.US iShares Core High Dividend ETF 20251024 0 122.45 122.645 121.76 121.79 587615 120.5537 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20251024 0 52.1 52.16 52.01 52.01 19300 52.01 down up incorrect
HEQT.US Simplify Exchange Traded Funds 20251024 0 31.667 31.71 31.65 31.66 32800 31.5616 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20251024 0 52.37 52.53 52.36 52.5 354762 50.3273 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20251024 0 43.06 43.1857 43.02 43.0881 20247 42.6787 up up correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20251024 0 32.07 32.0847 31.91 31.98 57728 31.2721 down down correct
HHH.US ETF Managers Trust 20251024 0 82.16 82.45 81.62 81.69 238600 81.69 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20251024 0 65.92 66.69 65.48 65.66 56700 64.3245 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20251024 0 5.56 5.59 5.48 5.59 96580 55.2934 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20251024 0 11.74 11.808 11.71 11.7299 46912 11.21 down down correct
HKND.US Humankind Benefit Corporation 20251024 0 35.3795 35.3795 35.3795 35.3795 0 35.2139
HMOP.US Hartford Municipal Opportunities ETF 20251024 0 39.27 39.36 39.2001 39.26 57346 38.6917 down down correct
HOLD.US AdvisorShares Trust 20251024 0 33.34 33.395 33.323 33.323 200 30.5717 down down correct
HOMZ.US ETF Series Solutions 20251024 0 46.49 46.51 46.1208 46.1208 1303 45.6795 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20251024 0 38.65 38.7025 38.65 38.6508 4705 37.9028 up up correct
HTAB.US Hartford Exchange 20251024 0 19.45 19.45 19.38 19.4 86000 19.0977 down up incorrect
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20251024 0 33.34 33.55 33.3 33.42 15300 33.101 up down incorrect
HTRB.US Hartford Total Return Bond ETF 20251024 0 34.77 34.77 34.7 34.745 124543 34.0473 down up incorrect
HTUS.US Exchange Traded Concepts Trust 20251024 0 43.24 43.32 43.2189 43.2189 2014 38.6625 down up incorrect
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20251024 0 39.28 39.28 39.18 39.2062 1815 39.0375 down down correct
HYBB.US iShares BB Rated Corporate Bond ETF 20251024 0 47.26 47.36 47.26 47.35 23100 46.2655 up up correct
HYDW.US DBX ETF Trust 20251024 0 47.366 47.405 47.36 47.405 2700 46.3073 up down incorrect
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20251024 0 19.91 19.98 19.91 19.93 58560 19.3865 up down incorrect
HYG.US iShares Trust 20251024 0 81.03 81.09 80.97 81.08 39905566 79.1365 up down incorrect
HYGH.US iShares U.S. ETF Trust 20251024 0 86.34 86.4299 86.241 86.4 24463 84.0994 up down incorrect
HYGV.US FlexShares Trust 20251024 0 41 41.065 40.98 41.05 322200 39.8483 up down incorrect
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20251024 0 37.02 37.06 36.99 37.06 4374039 36.0946 up up correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20251024 0 25.32 25.32 25.2424 25.28 403877 24.8083 down down correct
HYS.US PIMCO 0 20251024 0 95.49 95.5993 95.435 95.52 62716 92.4971 up up correct
HYTR.US CP High Yield Trend ETF 20251024 0 21.857 21.86 21.83 21.853 38800 21.4456 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20251024 0 42.41 42.48 42.41 42.4765 6459 41.2684 up up correct
IAI.US iShares U.S. Broker 20251024 0 173.71 176.0099 173.4883 175.69 48504 175.2519 up up correct
IAK.US iShares U.S. Insurance ETF 20251024 0 128.93 128.93 128 128.19 21181 127.5733 down down correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20251024 0 30.26 30.34 30.24 30.288 15300 30.288 up up correct
IAT.US iShares U.S. Regional Banks ETF 20251024 0 50 50.51 50 50.32 214226 49.8012 up up correct
IAU.US iShares Gold Trust 20251024 0 77.5 77.96 77.18 77.31 11592400 77.31 down down correct
IAUM.US iShares® Gold Trust Micro 20251024 0 41.02 41.25 40.85 40.9 3537100 40.9 down down correct
IBD.US Northern Lights Fund Trust IV 20251024 0 24.24 24.3699 24.24 24.31 30836 23.898 up up correct
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20251024 0 25.17 25.18 25.16 25.16 358650 24.9883 down down correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20251024 0 24.28 24.3 24.28 24.29 544243 23.8747 up up correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20251024 0 24.36 24.37 24.36 24.37 924838 23.9376 up up correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20251024 0 25.55 25.58 25.55 25.57 349508 25.0923 up up correct
IBDU.US iShares Trust 20251024 0 23.56 23.57 23.52 23.54 891700 23.0943 down down correct
IBDV.US iShares Trust 20251024 0 22.23 22.25 22.229 22.24 309800 21.8272 up up correct
IBDW.US iShares Trust 20251024 0 21.34 21.35 21.33 21.34 537800 20.9285
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20251024 0 32.12 32.31 32.05 32.12 85797 31.7605
IBUY.US Amplify Online Retail ETF 20251024 0 75.62 75.775 75.2183 75.2183 7818 75.1396 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20251024 0 81.26 81.41 81.19 81.3 1297827 79.8093 up up correct
IDHQ.US Invesco S&P International Developed Quality ETF 20251024 0 34.83 34.9 34.7153 34.78 31678 34.5749 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20251024 0 33.55 33.68 33.54 33.6198 18288 32.9974 up up correct
IDMO.US Invesco S&P International Developed Momentum ETF 20251024 0 53.42 53.51 53.3177 53.49 335046 52.5092 up up correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20251024 0 24.83 24.96 24.7 24.89 28445 24.7444 up up correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20251024 0 36.87 37.01 36.78 36.99 21033 36.6287 up up correct
IDRV.US iShares Trust 20251024 0 38.39 38.73 38.32 38.56 34300 38.2205 up up correct
IDU.US iShares U.S. Utilities ETF 20251024 0 114.78 115.65 114.47 115.18 93767 114.466 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20251024 0 16.53 16.56 16.5 16.525 47504 16.1947 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20251024 0 68.1 68.1699 67.93 68.04 6210444 66.8785 down down correct
IEUR.US iShares Core MSCI Europe ETF 20251024 0 69.41 69.4574 69.28 69.33 500216 68.4994 down down correct
IEV.US iShares Trust 20251024 0 66.76 66.8 66.62 66.75 62980 66.0193 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20251024 0 20.39 20.61 20.11 20.11 269882 20.0311 down down correct
IFED.US IFED 20251024 0 47.04 47.04 47.04 47.04 100 47.04
IG.US Principal Exchange 20251024 0 21.22 21.36 21.22 21.24 53522 20.8036 up up correct
IGBH.US iShares Interest Rate Hedged Long 20251024 0 24.78 24.78 24.74 24.77 47543 24.2053 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20251024 0 52.47 52.47 52.295 52.4 825648 51.2933 down down correct
IGM.US iShares Expanded Tech Sector ETF 20251024 0 130.74 131.59 130.5327 131.14 379184 131.0744 up up correct
IHAK.US iShares Cybersecurity and Tech ETF 20251024 0 52.84 52.84 52.3821 52.58 71669 52.5408 down up incorrect
IHDG.US WisdomTree Trust 20251024 0 47.2 47.26 47.125 47.16 130753 47.0883 down up incorrect
IHE.US iShares U.S. Pharmaceuticals ETF 20251024 0 74.98 75.335 74.92 74.96 25172 74.4506 down up incorrect
IHF.US iShares U.S. Healthcare Providers ETF 20251024 0 51.24 51.45 51.08 51.11 109401 50.8773 down down correct
IHI.US iShares U.S. Medical Devices ETF 20251024 0 62.28 62.46 61.87 61.87 787632 61.8078 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20251024 0 21.97 22.12 21.97 22.02 9638 21.5092 up up correct
IIGD.US Invesco Investment Grade Defensive ETF 20251024 0 24.94 24.94 24.9 24.92 8337 24.569 down down correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20251024 0 35.48 35.53 35.45 35.485 2600 35.485 up up correct
IJH.US iShares Trust 20251024 0 66.36 66.3801 65.97 65.99 8843732 65.6652 down down correct
IJJ.US iShares S&P Mid 20251024 0 131.37 131.5229 130.68 130.8 101731 130.0022 down down correct
IJK.US iShares S&P Mid 20251024 0 97.65 97.84 97.27 97.3 99091 97.0931 down down correct
IJR.US iShares Core S&P Small 20251024 0 121.43 121.9383 121.0685 121.14 2778045 120.5799 down down correct
IJS.US iShares S&P Small 20251024 0 113.5 113.875 113.18 113.18 127384 112.6524 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20251024 0 32.969 32.969 32.9 32.952 8000 32.952 down down correct
ILCB.US iShares Morningstar U.S. Equity ETF 20251024 0 93.9 94.139 93.87 93.9572 7546 93.653 up down incorrect
ILCG.US iShares Morningstar Growth ETF 20251024 0 105.86 106.25 105.85 105.97 60177 105.8144 up down incorrect
ILCV.US iShares Morningstar Value ETF 20251024 0 91.48 91.7313 91.475 91.51 13308 91.0454 up up correct
ILDR.US First Trust Exchange 20251024 0 33.77 34.04 33.77 33.87 36700 33.87 up up correct
ILF.US iShares Latin America 40 ETF 20251024 0 28.95 28.99 28.6 28.63 828452 27.9553 down down correct
ILTB.US iShares Trust 20251024 0 51.54 51.54 51.405 51.48 38964 50.4724 down down correct
IMCB.US iShares Morningstar Mid 20251024 0 83.84 83.8487 83.452 83.452 60984 83.1041 down up incorrect
IMCG.US iShares Morningstar Mid 20251024 0 83.53 83.5799 83.08 83.08 70753 82.8643 down up incorrect
IMTB.US iShares Core 5 20251024 0 44.555 44.62 44.55 44.585 21220 43.775 up down incorrect
IMTM.US iShares MSCI Intl Momentum Factor ETF 20251024 0 47.49 47.56 47.41 47.47 305757 45.8136 down up incorrect
INCO.US Columbia India Consumer ETF 20251024 0 66.58 66.77 66.16 66.22 52900 66.22 down up incorrect
INDL.US Direxion Daily MSCI India Bull 2x Shares 20251024 0 58.97 59.06 58.7648 58.77 29597 58.5615 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20251024 0 39.86 39.86 39.5609 39.5609 12630 38.5973 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20251024 0 43.72 43.87 43.68 43.74 65591 43.6406 up up correct
INKM.US SSGA Active Trust 20251024 0 33.43 33.46 33.4 33.424 3985 32.8766 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20251024 0 24.16 24.16 24.135 24.15 39900 23.8159 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20251024 0 36.52 36.535 36.45 36.51 176530 36.0083 down down correct
IOCT.US Innovator ETFs Trust 20251024 0 34.3 34.41 34.29 34.35 19400 34.35 up up correct
IOO.US iShares Global 100 ETF 20251024 0 122.39 123.11 122.24 122.88 92800 122.4421 up up correct
IPAC.US iShares Core MSCI Pacific ETF 20251024 0 74.63 74.741 74.52 74.61 56483 72.3273 down down correct
IPAY.US ETF Series Solutions 20251024 0 58.24 58.455 57.97 57.97 9280 57.5225 down down correct
IPO.US Renaissance IPO ETF 20251024 0 49.85 50 49.66 49.72 76300 49.72 down down correct
IPOS.US Renaissance International IPO ETF 20251024 0 17.3 17.3 17.3 17.3 175 17.2814
IQDF.US FlexShares International Quality Dividend Index Fund 20251024 0 29.01 29.0619 28.99 29.05 42989 28.883 up down incorrect
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20251024 0 34.82 34.8794 34.82 34.843 1648 34.6254 up down incorrect
IQLT.US iShares MSCI Intl Quality Factor ETF 20251024 0 45.11 45.14 45.01 45.07 2827333 44.6265 down up incorrect
IQSI.US IQ Candriam ESG International Equity ETF 20251024 0 34.87 34.88 34.835 34.868 3300 34.6249 down down correct
IQSU.US IQ Candriam ESG US Equity ETF 20251024 0 54.22 54.36 54.22 54.248 3700 54.0755 up up correct
ISCB.US iShares Morningstar Small 20251024 0 65.26 65.26 64.94 64.9453 5484 64.6323 down down correct
ISCF.US iShares Trust 20251024 0 41.3 41.3489 41.245 41.32 22212 40.5373 up up correct
ISCG.US iShares Morningstar Small 20251024 0 56.34 56.34 55.95 55.95 19400 55.8423 down down correct
ISCV.US iShares Morningstar Small 20251024 0 67.8908 68.04 67.66 67.66 15039 67.1905 down down correct
ISRA.US VanEck Vectors Israel ETF 20251024 0 55.14 55.14 54.72 54.8693 3805 54.0835 down down correct
ISWN.US Amplify ETF Trust 20251024 0 21.489 21.489 21.489 21.489 500 21.3334
ITAN.US Alpha Architect ETF Trust 20251024 0 35.77 35.83 35.749 35.749 12700 35.6544 down down correct
ITEQ.US BlueStar Israel Technology ETF 20251024 0 59.41 59.41 59.085 59.22 14660 58.7258 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20251024 0 148.02 148.495 147.9134 148.14 1352412 147.655 up up correct
IVE.US iShares Trust 20251024 0 210.21 210.37 209.74 209.86 475775 208.8827 down down correct
IVES.US ETF Managers Trust 20251024 0 33.9 34.15 33.815 34.05 882000 33.9111 up up correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20251024 0 35.79 35.8958 35.75 35.85 445289 35.2061 up up correct
IVOG.US Vanguard S&P Mid 20251024 0 121.66 122.02 121.22 121.3517 13781 120.5837 down down correct
IVOL.US Krane Shares Trust 20251024 0 19.5 19.5 19.42 19.46 371700 19.1699 down down correct
IVOO.US Vanguard Admiral Funds 20251024 0 112.19 112.259 111.66 111.66 72290 111.2405 down down correct
IVOV.US Vanguard S&P Mid 20251024 0 101.85 102.02 101.4999 101.4999 11602 99.7059 down down correct
IVV.US iShares Core S&P 500 ETF 20251024 0 679.75 681.8 678.96 680.52 7901270 678.1192 up up correct
IVW.US iShares S&P 500 Growth ETF 20251024 0 122.38 123 122.235 122.67 1537854 122.5393 up up correct
IWB.US iShares Russell 1000 ETF 20251024 0 371.37 372.39 371.08 371.57 730600 370.4745 up up correct
IWC.US iShares Micro 20251024 0 156.6 159.24 156.6 158.45 16219 157.7294 up up correct
IWD.US iShares Russell 1000 Value ETF 20251024 0 206.38 206.87 206.21 206.3 1984634 205.3089 down down correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20251024 0 46.249 46.249 46.249 46.249 100 46.249
IWF.US iShares Russell 1000 Growth ETF 20251024 0 476.3 478.4 475.925 477.19 658362 476.7079 up down incorrect
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20251024 0 58.708 58.708 58.708 58.708 100 58.708
IWL.US iShares Russell Top 200 ETF 20251024 0 168.72 169.4 168.66 169.04 26212 168.6043 up down incorrect
IWM.US iShares Trust 20251024 0 249.8 251.11 248.97 249.43 26627010 248.5964 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20251024 0 24.09 24.19 24.09 24.182 500 24.182 up up correct
IWN.US iShares Russell 2000 Value ETF 20251024 0 181.22 182.27 180.8 181.51 438300 180.4735 up up correct
IWO.US iShares Russell 2000 Growth ETF 20251024 0 332.67 334.1715 331.48 331.66 389902 330.9262 down down correct
IWP.US iShares Russell Mid 20251024 0 144.87 145.17 143.98 143.99 530940 143.8255 down down correct
IWR.US iShares Russell Mid 20251024 0 97.67 97.82 97.17 97.2 1337841 96.8075 down down correct
IWS.US iShares Russell Mid 20251024 0 141.26 141.275 140.42 140.44 367011 139.7956 down down correct
IWV.US iShares Russell 3000 ETF 20251024 0 384.82 385.9897 384.64 385.02 78736 383.9479 up up correct
IWX.US iShares Russell Top 200 Value ETF 20251024 0 89.24 89.56 89.24 89.37 64899 88.9846 up down incorrect
IWY.US iShares Russell Top 200 Growth ETF 20251024 0 278.16 279.43 277.93 278.68 179070 278.4094 up down incorrect
IXC.US iShares Global Energy ETF 20251024 0 42 42.04 41.6 41.6 284461 40.7737 down up incorrect
IXG.US iShares Global Financials ETF 20251024 0 114.29 114.95 114.29 114.76 20572 113.7457 up up correct
IXJ.US iShares Global Healthcare ETF 20251024 0 92.97 93.105 92.66 92.69 122981 92.1257 down down correct
IXN.US iShares Global Tech ETF 20251024 0 107.13 107.92 106.89 107.58 242422 106.6151 up down incorrect
IXP.US iShares Global Comm Services ETF 20251024 0 123.45 123.95 123.45 123.7668 12358 120.6168 up down incorrect
IYC.US iShares U.S. Consumer Services ETF 20251024 0 104.54 104.54 103.605 103.61 39417 103.5022 down down correct
IYE.US iShares U.S. Energy ETF 20251024 0 47.45 47.5 46.79 46.81 452634 46.4772 down down correct
IYF.US iShares U.S. Financials ETF 20251024 0 122.71 123.79 122.71 123.43 200649 122.8855 up up correct
IYG.US iShares U.S. Financial Services ETF 20251024 0 88.12 88.9901 88.12 88.72 68405 88.4686 up up correct
IYH.US iShares U.S. Healthcare ETF 20251024 0 61.69 61.85 61.5 61.55 1832239 61.3157 down down correct
IYK.US iShares U.S. Consumer Goods ETF 20251024 0 69.7 69.73 69.2 69.2 229130 68.4974 down down correct
IYM.US iShares U.S. Basic Materials ETF 20251024 0 148.21 149.34 148.15 148.26 20886 147.5247 up up correct
IYR.US iShares U.S. Real Estate ETF 20251024 0 98.57 98.735 98.17 98.17 4488429 97.28 down down correct
IYW.US iShares U.S. Technology ETF 20251024 0 201.97 203.85 201.85 203.09 1284599 203.0328 up up correct
IYY.US iShares Dow Jones U.S. ETF 20251024 0 165.1 165.4779 164.97 165.06 15622 164.5808 down up incorrect
JAAA.US Janus Detroit Street Trust 20251024 0 50.67 50.675 50.64 50.65 2574100 49.6219 down up incorrect
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20251024 0 46.98 46.98 46.98 46.98 0 46.1559
JDIV.US JPMorgan U.S. Dividend ETF 20251024 0 54.224 54.224 54.224 54.224 200 53.714
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20251024 0 4.35 4.37 4.18 4.35 1905150 86.2123
JEPI.US J.P. Morgan Exchange 20251024 0 57.67 57.71 57.46 57.46 3744300 55.6668 down down correct
JETS.US U.S. Global Jets ETF 20251024 0 25.18 25.585 25.15 25.54 3362150 25.3325 up up correct
JHCB.US John Hancock Exchange 20251024 0 21.99 21.99 21.96 21.975 2300 21.539 down up incorrect
JHEM.US John Hancock Multifactor Emerging Markets ETF 20251024 0 32.88 32.94 32.81 32.833 15048 32.3327 down up incorrect
JHMB.US John Hancock Exchange 20251024 0 22.44 22.49 22.41 22.49 33200 22.0711 up down incorrect
JHMD.US John Hancock Multifactor Developed International ETF 20251024 0 40.6 40.61 40.521 40.6 39071 40.0333
JHML.US John Hancock Multifactor Large Cap ETF 20251024 0 79.41 79.6 79.38 79.38 10303 78.9251 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20251024 0 65.67 65.71 65.32 65.32 131966 64.9605 down down correct
JHMU.US John Hancock Exchange 20251024 0 26.41 26.41 26.25 26.25 14800 25.8598 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20251024 0 42.61 42.6594 42.4005 42.4005 38550 42.1073 down down correct
JIG.US J.P. Morgan Exchange 20251024 0 76.8 76.8 76.4571 76.645 7313 74.9432 down up incorrect
JIGB.US J.P. Morgan Exchange 20251024 0 46.5875 46.5875 46.5875 46.5875 0 45.6498
JKD.US iShares Morningstar U.S. Equity ETF 20251024 0 93.19 93.19 93.19 93.19 0 93.19
JKE.US iShares Morningstar Growth ETF 20251024 0 105.08 105.08 105.08 105.08 0 105.08
JKF.US iShares Morningstar Value ETF 20251024 0 90.83 90.83 90.83 90.83 0 90.83
JKG.US iShares Morningstar Mid 20251024 0 83.1 83.1 83.1 83.1 0 83.1
JKJ.US iShares Morningstar Small 20251024 0 64.3831 64.3831 64.3831 64.3831 0 64.3831
JKK.US iShares Morningstar Small 20251024 0 55.42 55.42 55.42 55.42 0 55.42
JMBS.US Janus Henderson Mortgage 20251024 0 46.08 46.09 46.015 46.09 532564 45.1171 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20251024 0 68.74 68.92 68.7 68.74 51780 68.5703
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20251024 0 97.75 97.76 97.6 97.74 4028587 95.124 down up incorrect
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20251024 0 144.47 150.12 143.26 144.24 331100 143.5663 down down correct
JOJO.US Tidal ETF Trust 20251024 0 15.75 15.77 15.74 15.75 4800 15.4343
JOYY.US Infusive® Compounding Global Equities ETF 20251024 0 59.51 60.34 59.4 59.81 137500 58.9141 up up correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20251024 0 59.915 59.96 59.8248 59.84 20128 58.829 down down correct
JPIE.US J.P. Morgan Exchange 20251024 0 46.44 46.45 46.425 46.44 1260600 45.3876
JPIN.US JPMorgan Diversified Return International Equity ETF 20251024 0 67.49 67.5975 67.486 67.5225 8434 66.0268 up up correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20251024 0 40.74 40.74 40.695 40.7043 2642 39.767 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20251024 0 109.12 109.12 108.4295 108.4295 5478 107.7176 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20251024 0 50.93 50.9682 50.7 50.7627 6799 50.4472 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20251024 0 124.177 124.2482 123.7776 123.7776 13493 122.8884 down down correct
JPXN.US iShares JPX 20251024 0 87.22 87.39 87.0919 87.3031 3152 85.2594 up up correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20251024 0 63.48 63.48 63.18 63.19 294083 62.9434 down up incorrect
JSCP.US JPMorgan Short Duration Core Plus ETF 20251024 0 47.7 47.71 47.671 47.71 148400 46.8636 up down incorrect
JSTC.US Tidal ETF Trust 20251024 0 20.567 20.567 20.49 20.49 9400 20.3162 down up incorrect
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20251024 0 61.1731 61.1731 61.1731 61.1731 45 60.9653
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20251024 0 95.31 95.7775 95.31 95.6307 4284 95.3732 up up correct
JVAL.US JPMorgan U.S. Value Factor ETF 20251024 0 48.65 48.65 48.48 48.48 15603 48.1693 down down correct
JXI.US iShares Global Utilities ETF 20251024 0 80.84 81.17 80.6744 81.0022 6381 80.0636 up up correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20251024 0 31.47 31.6693 31.28 31.56 41942 31.5027 up down incorrect
KBA.US KraneShares Trust 20251024 0 30.58 30.64 30.54 30.62 77432 30.1383 up down incorrect
KBE.US SPDR S&P Bank ETF 20251024 0 57.46 58.12 57.43 57.8 2093963 57.4225 up down incorrect
KCCA.US KraneShares California Carbon Allowance ETF 20251024 0 17.74 17.75 17.68 17.72 20500 17.2156 down down correct
KCE.US SPDR S&P Capital Markets ETF 20251024 0 150.18 150.91 149.49 149.9 18400 149.178 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20251024 0 26.468 26.49 26.428 26.428 2800 25.091 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20251024 0 36.61 36.68 36.61 36.63 1600 35.4438 up up correct
KEUA.US KraneShares European Carbon Allowance ETF 20251024 0 26.17 26.42 26.17 26.393 900 25.7999 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20251024 0 29.91 30.258 29.41 29.977 105600 29.727 up up correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20251024 0 24.585 24.61 24.585 24.597 1000 23.8906 up up correct
KIE.US SPDR S&P Insurance ETF 20251024 0 57.63 57.63 57.11 57.16 609577 56.8636 down up incorrect
KLDW.US Knowledge Leaders Developed World ETF 20251024 0 50.9254 50.9254 50.9254 50.9254 0 50.9254
KMLM.US KFA Mount Lucas Index Strategy ETF 20251024 0 26.99 27.14 26.92 26.95 124911 25.6523 down down correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20251024 0 11.425 11.425 11.3 11.395 8193 11.356 down down correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20251024 0 118.84 118.84 118.618 118.618 200 118.1315 down down correct
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20251024 0 33.5 35.08 33.04 33.51 4702400 33.51 up down incorrect
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20251024 0 65.22 65.5155 65.1 65.25 157600 64.4862 up down incorrect
KONG.US ETF Opportunities Trust 20251024 0 30.385 30.385 30.385 30.385 100 30.2752
KORP.US American Century Diversified Corporate Bond ETF 20251024 0 48.07 48.07 47.982 48.03 74280 47.0157 down up incorrect
KORU.US Direxion Shares ETF Trust 20251024 0 153.92 155.93 152.8501 155.68 92721 154.1999 up up correct
KRBN.US KraneShares Global Carbon ETF 20251024 0 33.5 33.57 33.35 33.49 8600 32.8569 down down correct
KRE.US SPDR S&P Regional Banking ETF 20251024 0 60.88 61.63 60.79 61.22 17352800 60.8394 up up correct
KSA.US iShares MSCI Saudi Arabia ETF 20251024 0 40.84 40.86 40.68 40.73 210899 40.2431 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20251024 0 19.57 19.57 19.438 19.53 77300 19.53 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20251024 0 19.29 19.3 19.11 19.26 43800 18.5203 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20251024 0 27.5 27.57 27.47 27.532 6600 25.8451 up up correct
KWEB.US KraneShares CSI China Internet ETF 20251024 0 40.65 40.745 40.485 40.57 16800200 38.24 down down correct
KXI.US iShares Global Consumer Staples ETF 20251024 0 66.05 66.05 65.62 65.69 30034 64.9099 down down correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20251024 0 31.37 32.02 31.24 31.73 820953 31.3553 up up correct
LABU.US Direxion Shares ETF Trust 20251024 0 118 118.56 115.79 116.94 576815 116.3385 down down correct
LCG.US Sterling Capital Focus Equity ETF 20251024 0 33.45 33.798 33.45 33.64 17300 33.64 up up correct
LCR.US Leuthold Core ETF 20251024 0 38.15 38.166 38.13 38.145 3900 37.6298 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20251024 0 54.23 54.35 54.18 54.257 6700 53.2781 up up correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20251024 0 73.87 74.13 73.87 73.97 27500 73.7226 up up correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20251024 0 96.07 96.2847 95.23 96.23 18885 94.5425 up up correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20251024 0 41.38 41.5 41.3676 41.5 31162 40.5035 up up correct
LGH.US HCM Defender 500 Index ETF 20251024 0 61.68 61.86 61.66 61.67 19700 61.4337 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20251024 0 176.73 176.73 175.71 175.72 13623 174.7703 down down correct
LGOV.US First Trust Exchange 20251024 0 22.19 22.19 22.101 22.18 84000 21.7915 down down correct
LIT.US Global X Funds 20251024 0 60 61.21 59.9988 61.03 654800 60.8647 up up correct
LOPP.US Gabelli ETFs Trust 20251024 0 32.9245 32.9245 32.9245 32.9245 24 32.6577
LOUP.US Innovator ETFs Trust 20251024 0 78.8015 79.6599 78.8015 79.48 14672 79.48 up up correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20251024 0 112.78 112.79 112.55 112.72 29474580 110.6647 down down correct
LQDB.US iShares Trust 20251024 0 88.59 88.67 88.59 88.67 200 86.9833 up up correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20251024 0 93.72 93.78 93.65 93.71 143500 91.5192 down down correct
LRGF.US iShares MSCI USA Multifactor ETF 20251024 0 69.78 70.06 69.78 69.93 81836 69.6738 up up correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20251024 0 49.17 49.69 49.17 49.266 5200 49.266 up up correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20251024 0 44.89 44.92 44.65 44.65 4031 44.3491 down down correct
LSAT.US Two Roads Shared Trust 20251024 0 41 41.04 40.765 40.945 19100 40.1947 down down correct
LTL.US ProShares Ultra Telecommunications 20251024 0 111.82 111.82 110.29 110.29 4658 27.484 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20251024 0 54.44 54.57 54.2 54.5 213083 53.8666 up up correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20251024 0 55.73 55.73 55.73 55.73 100 55.6863
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20251024 0 20.28 20.31 20.24 20.275 4300 20.1449 down down correct
MBOX.US Freedom Day Dividend ETF 20251024 0 35.15 35.16 35.05 35.05 3200 34.8503 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20251024 0 21 21 20.9701 20.99 2866 20.5694 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20251024 0 605.81 606.12 602.4 602.47 577249 600.3061 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20251024 0 93.33 93.35 92.8 92.84 56804 92.6478 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20251024 0 84.53 84.53 84.04 84.04 49922 83.6558 down down correct
META.US Roundhill Ball Metaverse ETF 20251024 0 736.79 741.21 731.15 738.36 9151267 737.7583 up up correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20251024 0 21.56 21.56 20.3946 20.64 16159 20.5142 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20251024 0 37.3 37.3597 37.151 37.2955 17738 36.9792 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20251024 0 22.86 22.86 22.82 22.822 7600 22.7535 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20251024 0 56.455 56.46 56.3683 56.3683 7939 56.1517 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20251024 0 248.1 249.14 248.08 248.7 77003 248.1081 up up correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20251024 0 410.74 412.98 410.335 411.96 215734 411.568 up down incorrect
MGV.US Vanguard World Fund 20251024 0 139.09 139.31 138.8785 139.01 147101 138.2061 down up incorrect
MID.US American Century Mid Cap Growth Impact ETF 20251024 0 68.9 68.9 68.7778 68.7778 1242 68.7372 down down correct
MIDE.US DBX ETF Trust 20251024 0 32.704 32.704 32.704 32.704 100 32.5235
MIDU.US Direxion Shares ETF Trust 20251024 0 52.32 52.44 51.55 51.57 40121 51.5092 down up incorrect
MINO.US PIMCO ETF Trust 20251024 0 45.75 45.81 45.72 45.77 30000 45.0244 up down incorrect
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20251024 0 100.6 100.61 100.59 100.61 1122853 98.8339 up down incorrect
MJ.US ETFMG Alternative Harvest ETF 20251024 0 34.25 35.24 34.17 34.72 39338 34.0314 up down incorrect
MLPA.US Global X MLP ETF 20251024 0 48.35 48.46 48.04 48.04 157444 46.1677 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20251024 0 24.59 24.6 24.43 24.4332 7978 24.0249 down down correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20251024 0 55.5 56.02 55.213 55.213 1300 53.7456 down down correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20251024 0 59.3 59.3 58.42 58.55 308853 57.107 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20251024 0 24.04 24.16 24.04 24.16 150208 23.7657 up up correct
MMIT.US IndexIQ Active ETF Trust 20251024 0 24.43 24.45 24.41 24.425 143340 24.0693 down down correct
MMLG.US First Trust Exchange 20251024 0 36.63 36.63 36.519 36.519 1100 36.519 down down correct
MMSC.US MMSC 20251024 0 24.38 24.5 24.38 24.466 3000 24.466 up up correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20251024 0 284.94 289.721 284.94 289.4476 3073 288.851 up up correct
MNA.US IQ Merger Arbitrage ETF 20251024 0 35.86 35.94 35.83 35.9 16742 35.9 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20251024 0 74.16 74.2512 73.93 74.16 69885 72.3654
MORT.US VanEck Vectors Mortgage REIT Income ETF 20251024 0 10.56 10.65 10.55 10.56 470517 10.2331
MOTO.US SmartETFs Smart Transportation & Technology ETF 20251024 0 53.27 53.27 53.137 53.137 400 52.5936 down up incorrect
MSOS.US AdvisorShares Pure US Cannabis ETF 20251024 0 4.75 4.87 4.63 4.75 4774200 4.75
MTGP.US WisdomTree Mortgage Plus Bond Fund 20251024 0 45.04 45.1199 44.995 45.045 1462 44.1356 up down incorrect
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20251024 0 39.147 39.147 39.147 39.147 0 39.147
MUB.US iShares Trust 20251024 0 107.63 107.63 107.53 107.6 3218676 106.1892 down down correct
MUNI.US PIMCO ETF Trust 20251024 0 52.67 52.72 52.6604 52.7 347891 51.9854 up down incorrect
MUSI.US American Century Multisector Income ETF 20251024 0 44.56 44.59 44.52 44.53 11800 43.5248 down up incorrect
MUST.US Columbia Multi 20251024 0 20.75 20.79 20.67 20.67 1144730 20.3951 down up incorrect
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20251024 0 14.7584 14.7584 14.749 14.749 562 13.9306 down up incorrect
MVV.US ProShares Ultra MidCap400 20251024 0 71.08 71.08 70.2972 70.2972 9684 70.0804 down down correct
MXI.US iShares Global Materials ETF 20251024 0 92.065 92.1745 91.9531 91.9531 3059 91.2753 down down correct
MYY.US ProShares Short MidCap400 20251024 0 17.63 17.6437 17.55 17.6437 4030 17.4568 up up correct
MZZ.US ProShares UltraShort MidCap400 20251024 0 7.96 8.0544 7.96 8.0544 780 7.9296 up up correct
NACP.US Impact Shares Trust I 20251024 0 48.88 48.92 48.81 48.84 8500 48.84 down down correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20251024 0 69.08 69.38 65.4415 65.54 981154 65.4723 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20251024 0 64.36 64.5115 64.0863 64.0863 11821 63.4241 down down correct
NDVG.US Nuveen Dividend Growth ETF 20251024 0 36.02 36.02 35.963 35.963 1400 35.8618 down down correct
NERD.US Listed Funds Trust 20251024 0 27.097 27.097 26.93 26.955 3200 26.7875 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20251024 0 24.68 24.85 24.68 24.72 3600 24.1968 up up correct
NFLT.US Virtus Newfleet Multi 20251024 0 23.11 23.1599 23.0714 23.115 22243 22.6805 up up correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20251024 0 63.54 63.61 63.37 63.5465 39410 60.8865 up up correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20251024 0 146.8 148.85 145 147.95 707941 144.3521 up down incorrect
NORW.US Global X MSCI Norway ETF 20251024 0 29.685 30.1 29.55 29.685 14776 29.266
NRGD.US MicroSectors U.S. Big Oil Index 20251024 0 16.05 16.581 16.05 16.581 2020 82.905 up down incorrect
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20251024 0 19.6 19.61 18.69 18.72 50600 18.72 down up incorrect
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20251024 0 38.11 38.11 38.01 38.056 3800 37.6604 down down correct
NTSI.US WisdomTree International Efficient Core Fund 20251024 0 43.94 43.94 43.77 43.8579 20096 43.1416 down down correct
NTSX.US WisdomTree Trust 20251024 0 54.86 55.07 54.86 54.99 37900 54.8245 up up correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20251024 0 21.4652 21.4753 21.46 21.4753 12313 21.0981 up up correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20251024 0 22.67 22.67 22.6315 22.66 211650 22.3003 down down correct
NUGO.US Nushares ETF Trust 20251024 0 40.16 40.377 40.16 40.27 2000 40.27 up up correct
NUGT.US Direxion Shares ETF Trust 20251024 0 135.41 140.88 133.874 136.32 1447859 136.1765 up up correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20251024 0 21.74 21.77 21.73 21.77 7300 21.1917 up up correct
NUSA.US Nuveen Enhanced Yield 1 20251024 0 23.5198 23.5198 23.51 23.51 364 23.1457 down down correct
NWLG.US Nuveen Winslow Large 20251024 0 38.743 38.743 38.743 38.743 100 38.743
NYF.US iShares New York Muni Bond ETF 20251024 0 53.8 53.815 53.76 53.79 90973 53.1018 down down correct
OALC.US Unified Series Trust 20251024 0 35.48 35.48 35.29 35.35 32500 35.1388 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20251024 0 25.59 25.63 25.5861 25.5861 325 25.0939 down down correct
OCIO.US ClearShares OCIO ETF 20251024 0 37.6115 37.6115 37.6115 37.6115 57 34.4873
OEF.US iShares S&P 100 ETF 20251024 0 338.57 340.189 338.56 339.45 248877 338.6092 up up correct
OGCP.US Empire State Realty OP L.P 20251024 0 7.51 7.95 7.51 7.95 12408 7.9087 up up correct
OIH.US VanEck Vectors ETF Trust 20251024 0 279.32 282.43 276.53 276.95 396270 272.225 down down correct
OILU.US Bank of Montreal 20251024 0 23.71 23.71 22.62 22.657 170700 22.657 down down correct
OND.US ProShares Trust 20251024 0 46.5 46.5 46.426 46.426 400 46.426 down down correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20251024 0 129.2307 129.2307 129.2307 129.2307 48 128.7913
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20251024 0 133.81 133.81 133.2147 133.2147 1535 132.5061 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20251024 0 114.35 114.35 113.7453 113.7453 5876 112.7832 down down correct
ONLN.US ProShares Online Retail ETF 20251024 0 60.47 60.9 60.4255 60.4255 4051 60.3718 down down correct
ONOF.US Global X Funds 20251024 0 37.61 37.75 37.61 37.67 7200 37.3462 up up correct
OPER.US ETF Series Solutions 20251024 0 100.334 100.334 100.325 100.325 700 98.7342 down down correct
OUNZ.US VanEck Merk Gold Trust 20251024 0 39.6 39.83 39.46 39.52 1936000 39.52 down down correct
OVB.US Overlay Shares Core Bond ETF 20251024 0 20.851 20.864 20.83 20.855 9000 20.3566 up up correct
OVF.US Overlay Shares Foreign Equity ETF 20251024 0 29.48 29.53 29.48 29.504 1100 28.0028 up up correct
OVL.US Overlay Shares Large Cap Equity ETF 20251024 0 52.99 53.07 52.93 52.99 13700 51.6707
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20251024 0 39.47 39.51 39.43 39.43 3700 39.3115 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20251024 0 21.68 21.69 21.66 21.66 2600 21.1969 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20251024 0 36.179 36.179 36.179 36.179 300 35.0993
OVT.US Listed Funds Trust 20251024 0 22.3 22.3 22.21 22.236 3900 21.5203 down down correct
OWNS.US Impact Shares Trust I 20251024 0 17.59 17.62 17.59 17.617 8900 17.414 up up correct
PAB.US PGIM ETF Trust 20251024 0 43.345 43.36 43.34 43.36 10400 42.5416 up up correct
PALC.US Pacer Lunt Large Cap Multi 20251024 0 52.06 52.31 52.06 52.094 13700 51.7091 up up correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20251024 0 131.71 133.39 130.02 130.28 205500 130.28 down down correct
PAMC.US Pacer Lunt MidCap Multi 20251024 0 47.17 47.17 47.04 47.05 3900 46.62 down down correct
PBD.US Invesco Global Clean Energy ETF 20251024 0 16.4 16.5557 16.4 16.55 27020 16.4579 up up correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20251024 0 73.6 73.6309 73.37 73.4283 7984 73.0554 down down correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20251024 0 45.52 45.52 44.89 44.906 11976 44.7888 down down correct
PBP.US Invesco Exchange 20251024 0 22.55 22.55 22.44 22.5091 105567 21.5136 down up incorrect
PBW.US Invesco WilderHill Clean Energy ETF 20251024 0 33.22 33.83 33.07 33.51 945603 33.38 up down incorrect
PCEF.US Invesco Exchange 20251024 0 19.9 19.9782 19.85 19.9263 88223 19.4112 up up correct
PCY.US Invesco Exchange 20251024 0 21.94 21.95 21.85 21.92 266700 21.495 down down correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20251024 0 41.46 41.62 41.46 41.5494 6970 41.0522 up up correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20251024 0 60.3 60.47 59.76 59.8 23381 59.7321 down down correct
PEXL.US Pacer Funds Trust 20251024 0 59.74 59.74 59.4609 59.4609 299 59.3126 down down correct
PFFA.US ETFis Series Trust I 20251024 0 21.6 21.6442 21.5648 21.59 637077 20.9199 down down correct
PFFD.US Global X U.S. Preferred ETF 20251024 0 19.42 19.5 19.42 19.47 690991 18.9676 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20251024 0 8.8 8.84 8.5 8.7993 16071 8.4545 down down correct
PFFR.US ETFis Series Trust I 20251024 0 18.52 18.5999 18.42 18.54 51038 18.0513 up up correct
PFFV.US Global X Variable Rate Preferred ETF 20251024 0 22.97 23.06 22.96 22.96 75900 22.1034 down down correct
PFIG.US Invesco Exchange 20251024 0 24.41 24.41 24.3501 24.3825 5574 24.0381 down down correct
PFIX.US Simplify Exchange Traded Funds 20251024 0 45.62 45.95 44.88 45.34 526400 42.6269 down down correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20251024 0 19.79 19.81 19.7 19.78 47700 19.3374 down down correct
PFUT.US Putnam Sustainable Future ETF 20251024 0 26.68 26.68 26.499 26.499 22500 26.499 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20251024 0 17.98 18.035 17.96 18 493467 17.5043 up up correct
PGF.US Invesco Financial Preferred ETF 20251024 0 14.66 14.66 14.54 14.59 146158 14.2979 down down correct
PGHY.US Invesco Exchange 20251024 0 19.9 19.9785 19.8354 19.96 45379 19.4856 up up correct
PGRO.US Putnam Focused Large Cap Growth ETF 20251024 0 44.92 45.16 44.92 45.035 2300 45.0254 up up correct
PGX.US Invesco Preferred ETF 20251024 0 11.61 11.61 11.57 11.57 2155140 11.3368 down down correct
PHB.US Invesco Exchange 20251024 0 18.59 18.62 18.585 18.615 74879 18.2678 up up correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20251024 0 37.87 37.87 37.8031 37.8031 898 37.6368 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20251024 0 35.61 35.65 35.6 35.645 75770 34.7262 up up correct
PHYS.US Sprott Physical Gold Trust 20251024 0 31.13 31.29 31 31.06 2501500 31.06 down down correct
PICB.US Invesco Exchange 20251024 0 23.83 23.83 23.76 23.78 149383 23.5067 down down correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20251024 0 95.45 95.45 95.45 95.45 100 94.6199
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20251024 0 8.4 8.5148 8.33 8.37 19623 8.3488 down up incorrect
PIN.US Invesco India ETF 20251024 0 26.32 26.33 26.2701 26.289 21031 24.5994 down up incorrect
PINK.US Simplify Exchange Traded Funds 20251024 0 33.26 33.31 32.98 33 58100 32.9115 down up incorrect
PJP.US Invesco Dynamic Pharmaceuticals ETF 20251024 0 95.54 95.65 95.025 95.025 2734 94.8059 down up incorrect
PKB.US Invesco Dynamic Building & Construction ETF 20251024 0 98.18 99.7159 98.18 99.05 14388 99.0133 up up correct
PLDR.US Putnam Sustainable Leaders ETF 20251024 0 36.66 36.78 36.62 36.62 17400 36.4831 down down correct
PLTM.US GraniteShares Platinum Trust 20251024 0 15.5 15.595 15.26 15.5 642484 15.5
PPA.US Invesco Aerospace & Defense ETF 20251024 0 159.77 159.77 158.36 158.9 140700 158.9 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20251024 0 146.09 147.67 144.27 146.26 329280 146.26 up up correct
PQDI.US Principal Exchange 20251024 0 19.65 19.67 19.63 19.645 7900 19.2122 down down correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20251024 0 19.17 19.18 19.13 19.15 409837 18.7391 down down correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20251024 0 45.96 46.065 45.9 45.92 158466 45.7357 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20251024 0 76.36 76.44 75.81 75.81 37962 75.8052 down down correct
PSIL.US PSIL 20251024 0 20.06 20.34 19.8 19.855 14000 18.0585 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20251024 0 33.09 33.09 32.98 33 69657 32.0889 down down correct
PSLV.US Sprott Physical Silver Trust 20251024 0 16.08 16.23 16 16.02 5232400 16.02 down down correct
PSP.US Invesco Exchange 20251024 0 68.61 68.66 68.32 68.51 23346 67.0304 down down correct
PSQ.US ProShares Trust 20251024 0 30.33 30.38 30.21 30.28 7901241 29.8785 down down correct
PSR.US Invesco Active U.S. Real Estate Fund 20251024 0 93.9785 93.9785 93.9785 93.9785 640 93.3638
PST.US ProShares UltraShort 7 20251024 0 21.71 21.78 21.71 21.725 1893 21.5289 up up correct
PTBD.US Pacer Funds Trust 20251024 0 19.7 19.705 19.645 19.66 31300 19.278 down down correct
PTEST.US X 20251024 0 24.97 24.97 24.97 24.97 0 24.97
PTIN.US Pacer Trendpilot International ETF 20251024 0 31.245 31.28 31.2317 31.2685 7157 30.5055 up up correct
PULS.US PGIM Ultra Short Bond ETF 20251024 0 49.79 49.8 49.79 49.79 3997088 48.8356
PUTW.US WisdomTree Trust 20251024 0 33.6 33.6 33.6 33.6 0 33.6
PVI.US Invesco Exchange 20251024 0 24.86 24.96 24.8357 24.8357 9888 24.6431 down down correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20251024 0 128.97 129.53 128.97 129.19 23000 129.19 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20251024 0 65.16 65.5597 65.16 65.43 58126 65.1604 up down incorrect
PWZ.US Invesco Exchange 20251024 0 24.37 24.37 24.23 24.32 296492 24.0193 down up incorrect
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20251024 0 28.86 28.86 28.4188 28.4188 2842 28.2367 down up incorrect
PXF.US Invesco FTSE RAFI Developed Markets ex 20251024 0 62.5 62.5994 62.4129 62.56 28272 61.82 up up correct
PXH.US Invesco Exchange 20251024 0 26.03 26.04 25.96 25.96 67424 25.5824 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20251024 0 29.45 29.53 28.9133 28.9133 9238 28.6623 down down correct
PZA.US Invesco Exchange 20251024 0 23.44 23.44 23.38 23.4 872683 23.1091 down down correct
PZT.US Invesco Exchange 20251024 0 22.57 22.6 22.52 22.5271 21662 22.2553 down down correct
QAI.US IQ Hedge Multi 20251024 0 33.91 33.9798 33.91 33.97 32317 33.4681 up up correct
QARP.US DBX ETF Trust 20251024 0 57.7999 57.85 57.69 57.69 1128 57.5094 down down correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20251024 0 80.35 80.5 80.2955 80.2955 8678 79.7591 down down correct
QDF.US FlexShares Trust 20251024 0 80.29 80.3227 80.14 80.14 7981 79.6747 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20251024 0 35.14 35.14 34.8932 34.8932 641 34.441 down down correct
QDPL.US Pacer Funds Trust 20251024 0 42.41 42.578 42.41 42.48 97700 41.6383 up up correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20251024 0 89.45 89.45 88.68 89.15 18301 87.8919 down down correct
QEMM.US SPDR Index Shares Funds 20251024 0 68.695 68.745 68.515 68.515 1091 65.982 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20251024 0 116.15 116.4149 115.72 115.77 94952 115.6838 down down correct
QID.US ProShares UltraShort QQQ 20251024 0 20.46 20.52 20.3 20.39 16876359 20.0121 down down correct
QINT.US American Century Quality Diversified International ETF 20251024 0 61.93 62.099 61.89 62.032 51975 61.2545 up up correct
QLD.US ProShares Ultra QQQ 20251024 0 143.52 144.64 143.13 143.98 7029000 71.9671 up up correct
QLTA.US iShares Aaa 20251024 0 48.98 48.98 48.89 48.94 189679 48.0605 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20251024 0 72.019 72.15 72.019 72.048 2000 71.6909 up up correct
QLVD.US FlexShares Developed Markets ex 20251024 0 31.424 31.433 31.424 31.433 200 31.1599 up up correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20251024 0 29.86 29.87 29.86 29.87 100 29.422 up up correct
QPX.US AdvisorShares Q Dynamic Growth ETF 20251024 0 44.12 44.12 43.97 43.994 2200 43.994 down down correct
QQH.US HCM Defender 100 Index ETF 20251024 0 78.77 78.905 78.44 78.718 15000 78.5499 down down correct
QQQE.US Direxion NASDAQ 20251024 0 104.32 104.59 103.99 103.99 153613 103.8088 down down correct
QRFT.US QRAFT AI 20251024 0 61.88 61.92 61.787 61.787 3100 61.7595 down down correct
QTUM.US Defiance Quantum ETF 20251024 0 111.95 112.6291 111.3 111.39 750285 110.9455 down down correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20251024 0 55.79 55.79 55.79 55.79 100 55.79
QUS.US SPDR MSCI USA StrategicFactors ETF 20251024 0 173.08 173.08 172.7056 172.7056 12761 171.2813 down up incorrect
QVML.US Invesco Exchange 20251024 0 39.87 39.92 39.87 39.905 2300 39.7927 up up correct
QVMM.US Invesco Exchange 20251024 0 30.72 30.72 30.636 30.636 100 30.5331 down down correct
QVMS.US Invesco Exchange 20251024 0 28.405 28.405 28.405 28.405 100 28.3174
QWLD.US SPDR MSCI World StrategicFactors ETF 20251024 0 141.97 141.97 141.75 141.7668 1453 140.325 down down correct
RAAX.US VanEck Inflation Allocation ETF 20251024 0 35.07 35.18 34.94 34.94 41407 34.1595 down down correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20251024 0 41.35 41.42 41.34 41.35 1922 41.1844
RAVI.US FlexShares Ready Access Variable Income Fund 20251024 0 75.61 75.61 75.57 75.59 34474 74.241 down down correct
RAYC.US The Advisors' Inner Circle Fund III 20251024 0 18.7 18.76 18.685 18.745 6200 18.379 up up correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20251024 0 23.8 23.8 23.592 23.725 9100 22.5584 down down correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20251024 0 53.01 53.215 52.81 52.81 19059 52.2814 down up incorrect
RDOG.US ALPS REIT Dividend Dogs ETF 20251024 0 36.3 36.3 36.24 36.27 1500 35.6089 down up incorrect
RECS.US Columbia ETF Trust I 20251024 0 40.65 40.85 40.635 40.71 382100 40.2564 up down incorrect
REET.US iShares Global REIT ETF 20251024 0 25.97 26.0699 25.915 25.93 774035 25.5397 down down correct
REK.US ProShares Short Real Estate 20251024 0 16.38 16.4208 16.37 16.4208 25892 16.284 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20251024 0 9.73 9.79 9.39 9.43 264700 9.43 down up incorrect
REVS.US Columbia Research Enhanced Value ETF 20251024 0 28.35 28.36 28.21 28.21 6900 27.6196 down down correct
REW.US ProShares UltraShort Technology 20251024 0 5.48 5.48 5.39 5.43 80950 10.691 down down correct
REZ.US iShares Trust 20251024 0 84.88 85.29 84.81 84.81 90185 83.8928 down down correct
RFCI.US ALPS ETF Trust 20251024 0 22.9199 22.92 22.8909 22.905 838 22.566 down down correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20251024 0 63.3842 63.48 63.2601 63.3985 1808 63.013 up down incorrect
RFFC.US RiverFront Dynamic US Flex 20251024 0 65.7348 65.7348 65.6506 65.6506 315 65.5339 down up incorrect
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20251024 0 52.495 52.495 52.35 52.35 3708 52.3213 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20251024 0 130.55 130.55 129.4295 129.4295 6365 128.8163 down down correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20251024 0 56.055 56.055 56.055 56.055 0 55.9661
RHRX.US Starboard Investment Trust 20251024 0 18.41 18.52 18.41 18.462 8200 18.462 up up correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20251024 0 29.66 29.66 29.66 29.66 0 29.4285
RHTX.US Starboard Investment Trust 20251024 0 18.26 18.264 18.26 18.264 3100 18.264 up up correct
RIET.US Hoya Capital High Dividend Yield ETF 20251024 0 9.46 9.51 9.46 9.466 68900 9.1308 up up correct
RIGS.US RiverFront Strategic Income Fund 20251024 0 23.339 23.34 23.19 23.29 7341 22.9256 down down correct
RINF.US ProShares Inflation Expectations ETF 20251024 0 32.231 32.3299 32.23 32.3299 1105 31.9695 up up correct
RISN.US Inspire Tactical Balanced ESG ETF 20251024 0 29.6201 29.67 29.5161 29.5161 2204 29.4432 down down correct
RISR.US FolioBeyond Rising Rates ETF 20251024 0 36.04 36.04 35.76 35.96 76400 35.0818 down down correct
RLY.US SSGA Active Trust 20251024 0 31.22 31.38 31.22 31.31 79648 30.6655 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20251024 0 28.99 29 28.91 28.95 21800 28.4439 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20251024 0 69.51 69.78 69.41 69.46 83588 69.1697 down down correct
RODM.US Lattice Strategies Trust 20251024 0 35.81 35.82 35.72 35.76 44955 35.2668 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20251024 0 81.16 81.19 80.95 81.1 4100 81.056 down down correct
ROM.US ProShares Trust 20251024 0 98.93 100.29 98.93 99.8 168000 99.7836 up up correct
RORO.US ATAC US Rotation ETF 20251024 0 16.3487 16.3487 16.3487 16.3487 0 16.3487
ROSC.US Hartford Multifactor Small Cap ETF 20251024 0 45.77 45.78 45.685 45.719 1200 45.3592 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20251024 0 58.01 58.01 57.7715 57.79 11785 57.4916 down down correct
RPAR.US RPAR Risk Parity ETF 20251024 0 21.78 21.78 21.701 21.7471 14064 21.6525 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20251024 0 48.19 48.41 48.11 48.11 74493 48.1029 down up incorrect
RPV.US Invesco S&P 500 Pure Value ETF 20251024 0 100.67 101.14 100.38 100.75 99732 100.219 up down incorrect
RSP.US Invesco S&P 500 Equal Weight ETF 20251024 0 192.11 192.215 191.18 191.26 13012240 190.5024 down up incorrect
RSPE.US Invesco Exchange 20251024 0 29.38 29.38 29.28 29.28 6600 29.1775 down up incorrect
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20251024 0 33.11 33.11 33.11 33.11 0 32.942
RVNU.US DBX ETF Trust 20251024 0 25.03 25.03 24.9301 25.01 9704 24.6433 down down correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20251024 0 49.27 49.42 49.07 49.07 89861 48.9256 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20251024 0 127.26 127.41 126.26 126.26 28059 125.8998 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20251024 0 112.53 112.89 112.53 112.61 91316 112.2263 up up correct
RWM.US ProShares Short Russell2000 20251024 0 16.27 16.33 16.19 16.3 8528449 16.1194 up up correct
RWO.US SPDR Index Shares Funds 20251024 0 46.38 46.54 46.345 46.345 120094 45.8455 down up incorrect
RWR.US SPDR Dow Jones REIT ETF 20251024 0 101.9 102.27 101.65 101.68 160111 100.4382 down up incorrect
RWX.US SPDR Dow Jones International Real Estate ETF 20251024 0 28.22 28.3 28.17 28.2351 8951 27.9628 up up correct
RXD.US ProShares UltraShort Health Care 20251024 0 10.26 10.27 10.26 10.27 700 10.1911 up up correct
RXI.US iShares Trust 20251024 0 208.6101 209.0376 208.295 208.4059 1848 206.6812 down up incorrect
RXL.US ProShares Ultra Health Care 20251024 0 46.59 46.88 46.45 46.6 13400 46.4356 up down incorrect
RYJ.US Invesco Raymond James SB 20251024 0 74.7359 74.7359 74.7359 74.7359 0 74.7359
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20251024 0 55.48 55.76 55.48 55.4912 5832 55.4423 up up correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20251024 0 121.23 121.55 120.76 120.7859 11898 120.3769 down down correct
SAA.US ProShares Trust 20251024 0 26.61 26.6399 26.4987 26.4987 2695 26.3729 down down correct
SAEF.US Schwab Strategic Trust 20251024 0 28.27 28.27 28.115 28.115 300 28.0691 down down correct
SBB.US ProShares Short SmallCap600 20251024 0 13.7 13.7 13.6064 13.641 2994 13.5222 down down correct
SBIO.US ALPS ETF Trust 20251024 0 42.54 42.72 42.4 42.484 12800 42.484 down down correct
SCC.US ProShares UltraShort Consumer Services 20251024 0 14.42 14.6916 14.42 14.6916 4252 14.5303 up up correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20251024 0 38.07 38.07 38.07 38.07 0 38.07
SCHA.US Schwab U.S. Small 20251024 0 28.56 28.7 28.49 28.5 3313650 28.3717 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20251024 0 26.11 26.2 26.09 26.13 4177500 26.0485 up up correct
SCHC.US Schwab Strategic Trust 20251024 0 45.96 46 45.89 45.9 136688 44.3416 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20251024 0 27.17 27.22 27.03 27.03 14055000 26.7564 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20251024 0 34.01 34.06 33.94 33.99 1581700 33.072 down down correct
SCHF.US Schwab Strategic Trust 20251024 0 23.82 23.88 23.8026 23.85 6047909 23.1865 up up correct
SCHG.US Schwab Strategic Trust 20251024 0 32.61 32.78 32.5813 32.69 6807365 32.6582 up up correct
SCHH.US Schwab U.S. REIT ETF 20251024 0 21.85 21.92 21.78 21.78 8781308 21.5494 down down correct
SCHI.US Schwab 5 20251024 0 23.26 23.26 23.22 23.24 1652100 22.7643 down down correct
SCHJ.US Schwab 1 20251024 0 25.01 25.02 25 25.01 154400 24.5481
SCHK.US Schwab 1000 ETF 20251024 0 32.64 32.725 32.6176 32.66 922979 32.5617 up up correct
SCHM.US Schwab U.S. Mid 20251024 0 30.19 30.2399 30.03 30.03 778847 29.8974 down down correct
SCHO.US Schwab Short 20251024 0 24.45 24.46 24.44 24.45 3114064 24.0593
SCHP.US Schwab U.S. TIPS ETF 20251024 0 27.07 27.1 27.0301 27.08 3884214 26.7171 up up correct
SCHQ.US Schwab Long 20251024 0 33 33 32.872 32.95 494500 32.3452 down down correct
SCHR.US Schwab Strategic Trust 20251024 0 25.31 25.31 25.2701 25.3 1677493 24.8996 down down correct
SCHV.US Schwab Strategic Trust 20251024 0 29.38 29.415 29.31 29.33 2690085 29.1655 down down correct
SCHX.US Schwab U.S. Large 20251024 0 26.78 26.86 26.75 26.81 13403800 26.7295 up up correct
SCHY.US Schwab Strategic Trust 20251024 0 28.47 28.49 28.42 28.45 257500 28.1442 down down correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20251024 0 23.69 23.69 23.635 23.67 932080 23.2736 down down correct
SCJ.US iShares MSCI Japan Small 20251024 0 91.75 91.91 91.7499 91.7793 3106 89.8426 up up correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20251024 0 17.89 18.02 17.685 17.97 1237131 17.97 up up correct
SCRD.US SCRD 20251024 0 42.465 42.465 42.465 42.465 0 41.5536
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20251024 0 23.3 23.35 23.1974 23.2 102686 22.381 down down correct
SDD.US ProShares UltraShort SmallCap600 20251024 0 12.4807 12.6169 12.4807 12.6169 2329 12.4209 up up correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20251024 0 29.03 29.08 29.01 29.06 9971 28.4229 up up correct
SDIV.US Global X SuperDividend ETF 20251024 0 23.78 23.8798 23.75 23.763 185499 22.8599 down up incorrect
SDOG.US ALPS Sector Dividend Dogs ETF 20251024 0 60.23 60.37 60.2017 60.2063 35513 59.6672 down up incorrect
SDOW.US ProShares UltraPro Short Dow30 20251024 0 34.51 34.68 33.7935 34.04 3380624 33.5665 down down correct
SDP.US ProShares UltraShort Utilities 20251024 0 11.23 11.23 11.08 11.16 7000 10.9436 down down correct
SDS.US ProShares UltraShort S&P500 20251024 0 14.08 14.11 13.98 14.04 3890690 68.9947 down up incorrect
SDY.US SPDR S&P Dividend ETF 20251024 0 140.34 140.34 139.57 139.59 163712 138.5784 down up incorrect
SEF.US ProShares Short Financials 20251024 0 31.935 31.935 31.751 31.8185 2115 31.4778 down up incorrect
SEIX.US Virtus ETF Trust II 20251024 0 23.42 23.42 23.39 23.41 133700 22.8508 down up incorrect
SFY.US Tidal ETF Trust 20251024 0 131.49 132.12 131.44 131.77 13500 131.1693 up up correct
SFYF.US SoFi Social 50 ETF 20251024 0 56.43 56.46 56.21 56.306 5000 56.2134 down down correct
SFYX.US Tidal ETF Trust 20251024 0 16.33 16.35 16.28 16.29 6600 16.177 down down correct
SGDJ.US Sprott Funds Trust 20251024 0 72.31 73.16 71.75 71.75 50200 66.1275 down down correct
SGDM.US Sprott Gold Miners ETF 20251024 0 59.31 60.14 59.02 59.56 96084 58.9395 up up correct
SGOL.US Aberdeen Standard Gold ETF Trust 20251024 0 39.22 39.45 39.06 39.11 5886500 39.11 down down correct
SGOV.US iShares Trust 20251024 0 100.65 100.65 100.64 100.65 12382000 99.0945
SH.US ProShares Short S&P500 20251024 0 36.54 36.58 36.43 36.49 5650800 36.0088 down down correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20251024 0 131.12 131.26 131.1178 131.1178 2112 130.3054 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20251024 0 48.01 48.09 48.01 48.07 125900 47.5367 up up correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20251024 0 46.4145 46.4145 46.4145 46.4145 0 45.7897
SHYG.US iShares Trust 20251024 0 43.16 43.2 43.12 43.17 3023138 41.9402 up up correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20251024 0 45.29 45.3 45.2543 45.29 18941 44.0263
SIFI.US Harbor Scientific Alpha Income 20251024 0 44.718 44.718 44.718 44.718 10 43.2507
SIHY.US Harbor ETF Trust 20251024 0 46.26 46.38 46.237 46.287 13600 44.7461 up up correct
SIJ.US ProShares UltraShort Industrials 20251024 0 11.4335 11.4641 11.4335 11.4641 516 11.3135 up down incorrect
SIL.US Global X Silver Miners ETF 20251024 0 67.47 68.5 66.89 67.63 3066299 66.9097 up down incorrect
SILJ.US ETFMG Prime Junior Silver Miners ETF 20251024 0 22.6 23.14 22.57 22.84 4233535 22.4182 up down incorrect
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20251024 0 46.78 47.137 46.633 47.067 3200 46.971 up down incorrect
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20251024 0 46.27 46.63 46.11 46.21 931100 46.21 down down correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20251024 0 49.52 49.53 49.488 49.488 3300 49.0537 down down correct
SIXH.US 6 Meridian Hedged Equity 20251024 0 38.4 38.46 38.37 38.433 7200 38.1271 up up correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20251024 0 36.91 37.01 36.89 36.891 12000 36.5136 down up incorrect
SIXS.US 6 Meridian Small Cap Equity ETF 20251024 0 49.92 49.92 49.77 49.77 2700 49.33 down up incorrect
SIZE.US iShares MSCI USA Size Factor ETF 20251024 0 163.18 163.18 162.46 162.46 5536 161.7095 down up incorrect
SJB.US ProShares Trust 20251024 0 15.4 15.41 15.3501 15.392 517635 15.2255 down up incorrect
SJNK.US SPDR Series Trust 20251024 0 25.5 25.51 25.485 25.51 2477753 24.8001 up down incorrect
SKF.US ProShares UltraShort Financials 20251024 0 27.74 27.74 27.1693 27.308 17627 26.9236 down down correct
SLV.US iShares Silver Trust 20251024 0 44.08 44.39 43.84 43.99 24014000 43.99 down down correct
SLX.US VanEck Vectors Steel ETF 20251024 0 77.89 78.0013 77.64 77.86 36712 76.6501 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20251024 0 96.18 96.4892 95.74 95.75 122106 95.6279 down up incorrect
SLYV.US SPDR S&P 600 Small Cap Value ETF 20251024 0 90.95 91.365 90.81 90.88 121636 90.3092 down up incorrect
SMDD.US ProShares UltraPro Short MidCap400 20251024 0 12.56 12.7013 12.51 12.7013 3853 12.5495 up down incorrect
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20251024 0 4.47 4.52 4.4 4.44 16196 4.2071 down down correct
SMLF.US iShares MSCI USA Small 20251024 0 75.7 75.9186 75.44 75.5 145563 75.262 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20251024 0 21.505 21.506 21.443 21.443 4300 21.1045 down down correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20251024 0 130.11 130.43 129.731 130.0707 2662 129.0674 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20251024 0 50.53 50.57 50.53 50.54 38530 49.9442 up up correct
SMN.US ProShares Trust 20251024 0 13.7 13.88 13.7 13.88 3765 13.7289 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20251024 0 133.4 133.4 133.08 133.33 800 131.2943 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20251024 0 61.13 61.4059 61.02 61.31 100546 61.1184 up up correct
SOXL.US Direxion Shares ETF Trust 20251024 0 43.43 44.16 42.96 43.14 69872500 43.14 down down correct
SOXS.US Direxion Shares ETF Trust 20251024 0 3.7 3.74 3.63 3.72 10384990 73.416 up up correct
SOYB.US Teucrium Soybean 20251024 0 22.29 22.3 22.21 22.25 131800 22.25 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20251024 0 26.1 26.1591 26.0542 26.08 1396484 25.6535 down down correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20251024 0 29.9 29.9 29.84 29.89 278500 29.2736 down down correct
SPCX.US Collaborative Investment Series Trust 20251024 0 25.807 25.807 25.75 25.768 1100 22.1292 down down correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20251024 0 39.909 40.12 39.86 39.91 33000 39.8092 up up correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20251024 0 9.51 9.52 9.48 9.5 13903970 9.4247 down down correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20251024 0 34.9228 34.9228 34.7367 34.7367 6396 34.1944 down down correct
SPDW.US SPDR Portfolio Developed World ex 20251024 0 43.69 43.7591 43.6301 43.71 2926462 42.935 up up correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20251024 0 47.78 47.85 47.69 47.76 869800 46.9759 down down correct
SPEU.US SPDR Portfolio Europe ETF 20251024 0 50.8 50.84 50.7 50.78 37300 50.2065 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20251024 0 9.26 9.31 9.25 9.31 45874 9.0389 up up correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20251024 0 76.27 76.51 76.26 76.4 34300 75.5121 up up correct
SPGP.US Invesco S&P 500 GARP ETF 20251024 0 114.47 114.64 113.97 114.03 54400 113.8159 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20251024 0 114.94 115.34 114.57 114.59 459521 114.4058 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20251024 0 48.86 48.91 48.6 48.62 469119 47.8261 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20251024 0 74.97 74.97 74.53 74.55 859792 74.3273 down down correct
SPHY.US SPDR Series Trust 20251024 0 23.85 23.87 23.83 23.87 7641600 23.1746 up up correct
SPIB.US SPDR Series Trust 20251024 0 34.08 34.08 34.035 34.05 2778565 33.4366 down down correct
SPIP.US SPDR Series Trust 20251024 0 26.46 26.5 26.44 26.49 276000 26.1895 up up correct
SPLB.US SPDR Series Trust 20251024 0 23.55 23.55 23.4502 23.51 2942449 23.0025 down down correct
SPLG.US SPDR Portfolio S&P 500 ETF 20251024 0 79.01 79.01 79.01 79.01 0 79.01
SPLV.US Invesco Exchange 20251024 0 72.82 72.88 72.38 72.4 2008962 71.8697 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20251024 0 22.67 22.67 22.62 22.65 952300 22.2304 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20251024 0 58.14 58.175 57.81 57.83 1186854 57.6161 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20251024 0 121.395 121.9899 121.26 121.71 1382154 121.4137 up up correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20251024 0 14.22 14.37 14.09 14.16 719600 14.16 down down correct
SPRE.US Tidal ETF Trust 20251024 0 19.92 19.96 19.79 19.86 22900 19.5308 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20251024 0 30.32 30.32 30.3 30.31 4885658 29.7686 down down correct
SPSK.US Tidal ETF Trust 20251024 0 18.66 18.7 18.62 18.7 67100 18.2196 up up correct
SPSM.US SPDR Series Trust 20251024 0 47.36 47.52 47.195 47.23 1084050 46.9975 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20251024 0 29.1 29.105 29.0552 29.09 1356516 28.6396 down down correct
SPTL.US SPDR Series Trust 20251024 0 27.55 27.55 27.43 27.51 4411034 27.0526 down up incorrect
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20251024 0 81.86 82.1385 81.84 81.94 407702 81.6972 up up correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20251024 0 29.39 29.39 29.36 29.38 1073593 28.913 down down correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20251024 0 50.47 50.73 50.47 50.585 3600 47.0978 up up correct
SPUS.US Tidal ETF Trust 20251024 0 50.56 50.755 50.52 50.63 359000 50.5073 up up correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20251024 0 184.45 185.484 184.15 184.84 43982 182.854 up down incorrect
SPVM.US Invesco Exchange 20251024 0 65.195 65.26 65.18 65.1904 1570 64.8917 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20251024 0 55.2 55.4036 55.2 55.27 3681 54.9272 up up correct
SPXE.US ProShares S&P 500 ex 20251024 0 73.12 73.3871 73.12 73.3871 396 73.1857 up up correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20251024 0 219.35 221.28 218.61 220 2482598 219.8312 up up correct
SPXN.US ProShares S&P 500 ex 20251024 0 73.49 73.54 73.44 73.5317 830 73.3427 up up correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20251024 0 36.4 36.53 36.06 36.29 4614458 36.09 down down correct
SPXT.US ProShares S&P 500 ex 20251024 0 101.68 101.88 101.5773 101.5773 6523 101.188 down down correct
SPXU.US ProShares UltraPro Short S&P500 20251024 0 12.94 13 12.83 12.91 9349109 50.6343 down down correct
SPXV.US ProShares S&P 500 ex 20251024 0 74.3205 74.3205 74.3205 74.3205 195 74.1194
SPY.US SPDR S&P 500 ETF Trust 20251024 0 676.46 678.47 675.65 677.25 74356531 675.2547 up down incorrect
SPYC.US Simplify US Equity PLUS Convexity ETF 20251024 0 43.52 43.745 43.49 43.52 40400 43.4189
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20251024 0 44.11 44.175 43.91 43.96 3075530 43.4072 down up incorrect
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20251024 0 105.97 106.5 105.835 106.23 1591016 106.0693 up up correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20251024 0 56.27 56.37 56.2 56.25 2047618 55.9407 down up incorrect
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20251024 0 55.71 55.901 55.69 55.7729 41884 55.6409 up up correct
SQEW.US Two Roads Shared Trust 20251024 0 35.24 35.24 35.24 35.24 4000 35.24
SRLN.US SPDR Blackstone Senior Loan ETF 20251024 0 41.36 41.408 41.315 41.39 3977018 40.1299 up up correct
SRS.US ProShares Trust 20251024 0 44.95 45.04 44.55 45.04 26850 44.6517 up up correct
SRTY.US ProShares Trust 20251024 0 10.56 10.6701 10.39 10.61 4505378 41.6793 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20251024 0 31.95 32.2204 31.95 32.04 30470 31.3415 up up correct
SSG.US ProShares UltraShort Semiconductors 20251024 0 8.37 8.41 8.175 8.27 55399 32.555 down down correct
SSO.US ProShares Ultra S&P500 20251024 0 115.03 115.7 114.77 115.24 4459576 57.5068 up up correct
SSPY.US Syntax ETF Trust 20251024 0 87.463 87.463 87.463 87.463 100 86.2789
STIP.US iShares 0 20251024 0 103.48 103.52 103.445 103.51 349863 102.4064 up up correct
STNC.US Stance Equity ESG Large Cap Core ETF 20251024 0 33.69 33.69 33.684 33.684 200 33.3461 down down correct
STPZ.US PIMCO 1 20251024 0 54.23 54.27 54.22 54.25 117638 53.7191 up up correct
SUB.US iShares Short 20251024 0 106.5 106.5 106.43 106.48 317454 105.3629 down down correct
SUSA.US iShares MSCI USA ESG Select ETF 20251024 0 137.98 138.37 137.8 137.96 58800 137.6104 down up incorrect
SVOL.US Simplify Volatility Premium ETF 20251024 0 17.83 18.07 17.83 17.98 438000 16.492 up down incorrect
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20251024 0 32.79 32.92 32.79 32.87 11435 32.6353 up down incorrect
SXQG.US 6 Meridian Quality Growth ETF 20251024 0 33.73 33.73 33.623 33.623 2600 33.623 down down correct
SZK.US ProShares UltraShort Consumer Goods 20251024 0 12.42 12.4873 12.42 12.4873 9248 12.3877 up down incorrect
SZNE.US Pacer Funds Trust 20251024 0 35.2169 35.2169 35.2169 35.2169 149 34.9188
TAAG.US Trend Aggregation Growth ETF 20251024 0 0.015 0.015 0.015 0.015 0 0.015
TAGG.US TagLikeMe Corp 20251024 0 43.66 43.66 43.54 43.56 69765 42.7654 down down correct
TAGS.US Teucrium Commodity Trust 20251024 0 22.96 22.99 22.82 22.98 1200 22.98 up up correct
TAN.US Invesco Exchange 20251024 0 47.95 48.62 47.81 48.1 583787 48.1 up up correct
TAXF.US American Century Diversified Municipal Bond ETF 20251024 0 50.76 50.77 50.68 50.74 43378 49.9303 down down correct
TBF.US ProShares Short 20+ Year Treasury 20251024 0 23.174 23.28 23.174 23.19 87276 22.9819 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20251024 0 32.13 32.42 32.1 32.32 481181 32.0335 up up correct
TBUX.US T. Rowe Price Exchange 20251024 0 50 50.01 49.97 50 82500 49.0613
TBX.US ProShares Trust 20251024 0 27.66 27.69 27.66 27.675 10930 27.3812 up down incorrect
TCHP.US T. Rowe Price Exchange 20251024 0 49.51 49.84 49.51 49.7 90300 49.7 up down incorrect
TDSB.US Exchange Listed Funds Trust 20251024 0 24.03 24.03 23.995 23.995 2400 23.8668 down down correct
TDSC.US Exchange Listed Funds Trust 20251024 0 25.34 25.36 25.277 25.277 3500 25.1455 down down correct
TDTF.US FlexShares iBoxx 5 20251024 0 24.34 24.41 24.31 24.41 72604 24.1277 up up correct
TDTT.US FlexShares Trust 20251024 0 24.34 24.37 24.34 24.36 163537 24.0899 up down incorrect
TDVG.US T. Rowe Price Exchange 20251024 0 44.57 44.57 44.441 44.441 36900 44.3232 down up incorrect
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20251024 0 62.82 63.07 62.8125 62.8531 11837 62.7773 up down incorrect
TECL.US Direxion Shares ETF Trust 20251024 0 136.25 139.05 135.6301 137.73 1213225 129.6397 up down incorrect
TECS.US Direxion Shares ETF Trust 20251024 0 17.15 17.22 16.78 16.97 3879982 16.7816 down up incorrect
TEQI.US T. Rowe Price Equity Income ETF 20251024 0 44.27 44.3 44.11 44.11 3600 43.8782 down up incorrect
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20251024 0 45.98 45.98 45.85 45.85 248271 45.1863 down down correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20251024 0 50.56 50.57 50.55 50.56 1145300 49.7805
TGRW.US T. Rowe Price Growth Stock ETF 20251024 0 46.18 46.47 46.18 46.352 5200 46.352 up up correct
THD.US iShares MSCI Thailand ETF 20251024 0 61.1 61.15 60.89 61.03 123431 60.2198 down down correct
THNQ.US Robo Global Artificial Intelligence ETF 20251024 0 66.83 67.4499 66.59 66.96 16398 66.8246 up up correct
TINT.US ProShares Trust 20251024 0 34.103 34.103 34.103 34.103 100 34.0593
TINY.US ProShares Trust 20251024 0 53.474 53.474 53.474 53.474 200 53.4158
TIP.US iShares TIPS Bond ETF 20251024 0 111.91 112.02 111.76 111.97 1706700 110.9393 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20251024 0 19.33 19.35 19.315 19.33 177572 19.1241
TIPZ.US PIMCO ETF Trust 20251024 0 54.03 54.04 53.9941 54.03 3052 53.407
TIXT.US TELUS International (Cda) Inc 20251024 0 4.36 4.36 4.33 4.36 105719 4.36
TLH.US iShares Trust 20251024 0 104.99 104.99 104.57 104.83 1450733 102.9837 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20251024 0 89.68 89.86 89.62 89.7805 5925 88.4752 up up correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20251024 0 64.69 64.82 64.66 64.66 5700 63.0036 down down correct
TMF.US Direxion Shares ETF Trust 20251024 0 43.34 43.35 42.7 43.14 4971900 42.6203 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20251024 0 32.5 32.94 32.49 32.65 937058 32.5474 up up correct
TNA.US Direxion Shares ETF Trust 20251024 0 48.86 49.61 48.4 48.64 10207560 48.6108 down up incorrect
TOK.US iShares MSCI Kokusai ETF 20251024 0 136.78 137.22 136.78 136.85 1028 135.8924 up down incorrect
TOLZ.US ProShares Trust 20251024 0 53.98 54.0083 53.87 54.0083 6806 53.6445 up up correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20251024 0 40.81 40.81 40.74 40.79 387328 39.8832 down down correct
TOTR.US T. Rowe Price Exchange 20251024 0 41.29 41.29 41.21 41.255 10400 40.3721 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20251024 0 39.14 39.14 38.83 38.87 13500 38.6408 down down correct
TPIF.US Timothy Plan International ETF 20251024 0 33.89 33.92 33.84 33.908 6000 33.6732 up up correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20251024 0 26.37 26.58 26.1374 26.18 10331 26.156 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20251024 0 41.8 41.8 41.53 41.586 10700 41.4807 down down correct
TPYP.US Tortoise North American Pipeline Fund 20251024 0 35.05 35.05 34.57 34.6441 83999 34.3189 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20251024 0 34.12 34.208 34.12 34.166 2500 33.3975 up up correct
TSPA.US T. Rowe Price US Equity Research ETF 20251024 0 42.55 42.74 42.518 42.66 152747 42.3966 up up correct
TTT.US ProShares Trust 20251024 0 63.42 64.15 63.42 63.5564 9501 58.9016 up up correct
TWM.US ProShares UltraShort Russell2000 20251024 0 31.64 31.8 31.3 31.73 556701 31.3524 up up correct
TYD.US Direxion Daily 7 20251024 0 26.55 26.58 26.42 26.55 22500 26.2951
TYO.US Direxion Daily 7 20251024 0 12.79 12.85 12.75 12.81 50452 12.7637 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20251024 0 7.39 7.46 7.25 7.41 47126770 7.3734 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20251024 0 28.23 28.34 28.1 28.11 43132 28.046 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20251024 0 23.74 23.74 23.2704 23.2704 2724 23.152 down down correct
UBT.US ProShares Trust 20251024 0 18.23 18.24 18.07 18.15 38127 17.9622 down down correct
UCC.US ProShares Trust 20251024 0 52.85 52.92 52.37 52.37 13511 52.2232 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20251024 0 27.68 27.68 27.38 27.47 900 27.47 down down correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20251024 0 21.62 21.89 21.47 21.51 2662900 21.51 down down correct
UCON.US First Trust Exchange 20251024 0 25.31 25.31 25.28 25.3 326213 24.901 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20251024 0 18.61 18.61 18.58 18.61 61125 18.0766
UDOW.US ProShares Trust 20251024 0 110.41 112.65 109.91 111.9 3838076 55.7668 up up correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20251024 0 56.28 56.28 56.1725 56.1725 819 55.4246 down down correct
UGA.US United States Gasoline Fund LP 20251024 0 64.69 65.32 64.39 64.44 16700 64.44 down down correct
UGE.US ProShares Ultra Consumer Goods 20251024 0 17.6111 17.65 17.41 17.41 23906 17.2782 down down correct
UGL.US ProShares Trust II 20251024 0 51.6 52.23 51.13 51.34 3584951 51.34 down down correct
UITB.US VictoryShares USAA Core Intermediate 20251024 0 47.89 47.89 47.805 47.865 92304 47.2272 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20251024 0 61.24 61.2617 61.2 61.2617 689 60.9787 up up correct
UJB.US ProShares Ultra High Yield 20251024 0 78.47 78.47 78.47 78.47 200 78.1672
ULE.US ProShares Trust II 20251024 0 12.94 12.95 12.91 12.91 2300 12.91 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20251024 0 40.71 40.72 40.7 40.72 61149 40.0028 up up correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20251024 0 90.4 90.675 90.3716 90.3716 1723 89.8908 down down correct
UMDD.US ProShares UltraPro MidCap400 20251024 0 26.25 26.43 25.9 25.9 17405 25.8248 down down correct
UMI.US USCF Midstream Energy Income Fund 20251024 0 49.4 49.4 48.33 48.477 10700 46.3384 down down correct
UNG.US United States Natural Gas Fund LP 20251024 0 12.94 13.08 12.61 12.97 11876000 12.97 up up correct
UNL.US United States 12 Month Natural Gas Fund LP 20251024 0 7.9 7.95 7.78 7.93 172800 7.93 up up correct
UPRO.US ProShares UltraPro S&P500 20251024 0 115.45 116.47 115.05 115.76 3595848 115.4305 up up correct
UPV.US ProShares Ultra FTSE Europe 20251024 0 85.63 85.63 85.46 85.46 500 84.5218 down down correct
UPW.US ProShares Ultra Utilities 20251024 0 98.52 100.1636 98.47 99.6828 18264 24.822 up up correct
URA.US Global X Funds 20251024 0 51.035 51.93 50.43 51.5 7204651 49.1536 up up correct
URE.US ProShares Ultra Real Estate 20251024 0 65.85 66.35 65.8415 65.8415 9364 65.2667 down down correct
URNM.US North Shore Global Uranium Mining ETF 20251024 0 58.46 59.1 57.32 58.79 544500 56.864 up up correct
URTH.US iShares MSCI World ETF 20251024 0 184.16 184.61 184.03 184.29 146428 182.8108 up up correct
URTY.US ProShares Trust 20251024 0 57.2 58.0501 56.7 56.97 947475 56.7785 down down correct
USAI.US Pacer American Energy Independence ETF 20251024 0 37.473 37.473 37.0301 37.1287 12581 36.5345 down down correct
USCI.US United States Commodity Index Funds Trust 20251024 0 78.92 79.14 78.62 78.65 8400 78.65 down down correct
USD.US ProShares Ultra Semiconductors 20251024 0 105.65 108.54 105.395 107.65 1128998 53.7443 up up correct
USDU.US WisdomTree Trust 20251024 0 26.71 26.7501 26.71 26.75 58844 25.7586 up down incorrect
USFR.US WisdomTree Trust 20251024 0 50.4 50.41 50.4 50.4 3826436 49.6159
USL.US United States 12 Month Oil Fund LP 20251024 0 35.16 35.2 34.895 34.895 2894 34.895 down up incorrect
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20251024 0 42.276 42.276 42.276 42.276 100 42.276
USO.US United States Oil Fund LP 20251024 0 73.67 74.245 73.09 73.18 6467343 73.18 down up incorrect
USRT.US iShares Core U.S. REIT ETF 20251024 0 59.57 59.76 59.38 59.42 193243 58.7067 down down correct
USSG.US DBX ETF Trust 20251024 0 62.51 62.595 62.43 62.47 17600 62.2688 down down correct
UST.US ProShares Ultra 7 20251024 0 45.05 45.0536 44.97 45.0203 1629 44.4404 down down correct
USTB.US VictoryShares USAA Core Short 20251024 0 50.98 51 50.96 51 108255 50.24 up up correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20251024 0 91.06 91.39 90.7313 90.7313 29505 90.1741 down down correct
UTES.US ETFis Series Trust I 20251024 0 84.92 86.075 84.775 85.89 168624 85.4555 up up correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20251024 0 49.355 50.76 49.2 50.13 54139 49.9592 up up correct
UUP.US Invesco DB US Dollar Index Trust 20251024 0 27.91 27.955 27.9 27.91 692048 26.9883
UWM.US ProShares Ultra Russell2000 20251024 0 49.08 49.538 48.7436 48.9 225353 48.7078 down down correct
UXI.US ProShares Ultra Industrials 20251024 0 46.6301 46.6301 46.6301 46.6301 187 46.5419
UYG.US ProShares Ultra Financials 20251024 0 95.5 96.09 95.5 95.8934 4031 86.6968 up up correct
UYM.US ProShares Ultra Basic Materials 20251024 0 24.06 24.06 23.8 23.804 18825 23.6977 down down correct
VALQ.US American Century ETF Trust 20251024 0 64.82 64.905 64.8125 64.8234 5498 64.5121 up up correct
VAW.US Vanguard Materials Index Fund ETF Shares 20251024 0 203.37 204.15 202.75 202.94 41719 202.1429 down down correct
VB.US Vanguard Small 20251024 0 259.78 260.54 258.72 258.83 346099 257.9151 down down correct
VBK.US Vanguard Small 20251024 0 308.36 309.4276 306.86 306.86 141692 306.4754 down down correct
VBND.US ETF Series Solutions 20251024 0 44.61 44.88 44.41 44.88 15222 44.2893 up up correct
VBR.US Vanguard Small 20251024 0 211.31 211.59 210.17 210.17 293038 209.1389 down down correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20251024 0 28.1616 28.1616 28.1616 28.1616 0 25.05
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20251024 0 25.32 25.342 25.15 25.32 900 25.0072
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20251024 0 395.83 396 392.97 393.06 24556 392.325 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20251024 0 218.23 218.23 215.89 215.89 125043 214.6593 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20251024 0 126.21 126.31 124.54 124.6 252481 123.5624 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20251024 0 61.22 61.31 61.12 61.22 8572200 60.2015
VEGA.US AdvisorShares Trust 20251024 0 49.52 49.56 49.334 49.334 1092 48.6812 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20251024 0 39.7 39.81 39.63 39.7441 6181 39.2474 up up correct
VEGN.US US Vegan Climate ETF 20251024 0 60.965 61.36 60.965 61.193 9700 60.9798 up up correct
VEU.US Vanguard FTSE All 20251024 0 72.96 73.1 72.89 73 2666943 71.7516 up up correct
VFH.US Vanguard Financials Index Fund ETF Shares 20251024 0 128.76 129.8 128.74 129.41 377913 128.7566 up down incorrect
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20251024 0 81.37 81.45 81.235 81.29 1807503 80.5288 down up incorrect
VGT.US Vanguard World Fund 20251024 0 771.31 776.4 770.48 774.14 657588 773.3552 up down incorrect
VHT.US Vanguard Health Care Index Fund ETF Shares 20251024 0 273.05 273.92 272.53 272.65 109798 271.0722 down up incorrect
VIDI.US ETF Series Solutions 20251024 0 32.785 32.86 32.72 32.8 12162 32.1429 up up correct
VIG.US Vanguard Specialized Funds 20251024 0 218.61 219.14 218.2199 218.51 1006142 217.6346 down down correct
VIOG.US Vanguard S&P Small 20251024 0 123.83 124.16 123.49 123.49 16200 123.1168 down down correct
VIOO.US Vanguard Admiral Funds 20251024 0 112.88 113.4 112.73 112.78 72511 111.2928 down up incorrect
VIOV.US Vanguard S&P Small 20251024 0 97.46 98 97.351 97.351 23006 96.8226 down up incorrect
VIS.US Vanguard Industrials Index Fund ETF Shares 20251024 0 301.88 301.925 300.26 300.375 33193 299.5617 down up incorrect
VLU.US SPDR S&P 1500 Value Tilt ETF 20251024 0 206.7 207.26 206.688 206.688 10615 205.7244 down up incorrect
VNLA.US Janus Henderson Short Duration Income ETF 20251024 0 49.3 49.32 49.29 49.29 462538 48.3347 down down correct
VNQ.US Vanguard Specialized Funds 20251024 0 92.82 92.93 92.43 92.43 2619502 91.5948 down down correct
VNSE.US Natixis ETF Trust II 20251024 0 38.836 38.836 38.836 38.836 100 38.7558
VO.US Vanguard Mid 20251024 0 295.92 296.43 294.79 294.81 401936 293.6547 down down correct
VOE.US Vanguard Mid 20251024 0 175.55 175.8916 174.97 174.99 277206 174.0777 down down correct
VOO.US Vanguard S&P 500 ETF 20251024 0 621.92 623.7899 621.207 622.55 5694867 620.7931 up up correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20251024 0 441.34 443.64 441.09 442.36 159011 441.7795 up up correct
VOOV.US Vanguard Admiral Funds 20251024 0 202.84 203.2029 202.64 202.75 61856 201.8172 down down correct
VOT.US Vanguard Mid 20251024 0 296.35 297.11 295.28 295.5 98069 294.9999 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20251024 0 186.92 188.08 186.8 187.14 103244 186.532 up up correct
VPC.US ETFis Series Trust I 20251024 0 18.64 18.76 18.631 18.65 13100 17.6792 up up correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20251024 0 90.88 90.965 90.69 90.89 369395 88.4742 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20251024 0 197.17 198.98 196.7732 198.11 153994 196.6652 up down incorrect
VRAI.US Virtus Real Asset Income ETF 20251024 0 24.03 24.03 23.921 23.945 700 23.5447 down up incorrect
VRP.US Invesco Variable Rate Preferred ETF 20251024 0 24.67 24.7398 24.65 24.68 418824 24.0669 up down incorrect
VSLU.US ETF Opportunities Trust 20251024 0 43.51 43.6 43.44 43.52 20900 43.3187 up up correct
VSS.US Vanguard FTSE All 20251024 0 143.81 144.01 143.6765 143.74 79179 140.3928 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20251024 0 140.17 140.56 140.1 140.28 1490247 139.1663 up up correct
VTEB.US Vanguard Tax 20251024 0 50.59 50.62 50.53 50.57 4197681 49.8627 down down correct
VTI.US Vanguard Index Funds 20251024 0 333.36 334.54 333.21 333.71 3780088 332.7663 up up correct
VTV.US Vanguard Value Index Fund ETF Shares 20251024 0 188.38 188.64 188.02 188.13 2224139 187.1603 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20251024 0 488.8 491.05 488.09 489.62 736800 489.1199 up up correct
VUSE.US Vident Core U.S. Equity Fund 20251024 0 67.03 67.29 67.03 67.1014 15161 67.0516 up up correct
VV.US Vanguard Large 20251024 0 312.66 313.66 312.3893 312.95 168074 312.0966 up up correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20251024 0 55.24 55.3082 55.13 55.18 5573330 54.1162 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20251024 0 214.26 215.09 213.54 213.54 201671 212.882 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20251024 0 141.88 142.15 141.55 141.62 1435321 140.6874 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20251024 0 51.67 51.99 51.02 51.21 11000 51.1958 down down correct
WBIF.US Absolute Shares Trust 20251024 0 31.37 31.37 31.34 31.342 500 31.342 down down correct
WBIG.US WBI BullBear Yield 3000 ETF 20251024 0 23.5571 23.5571 23.5571 23.5571 77 23.4637
WBIL.US WBI BullBear Quality 3000 ETF 20251024 0 35.13 35.13 35.1079 35.1079 374 35.091 down down correct
WBIY.US WBI Power Factor High Dividend ETF 20251024 0 31.28 31.31 31.08 31.0984 6505 30.8151 down down correct
WDIV.US SPDR Index Shares Funds 20251024 0 73.65 73.8 73.65 73.7369 4978 72.9896 up up correct
WEAT.US Teucrium Wheat 20251024 0 4.11 4.13 4.09 4.11 130906 20.55
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20251024 0 32.81 33.15 32.45 32.6 79800 32.6 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20251024 0 17.76 17.88 17.61 17.88 33300 17.7263 up up correct
WFH.US Direxion Work From Home ETF 20251024 0 73.48 73.48 73.48 73.48 0 73.48
WIP.US SPDR FTSE International Government Inflation 20251024 0 39.48 39.59 39.42 39.59 196407 38.9374 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20251024 0 41.2 41.31 41.2 41.2107 1191 41.194 up up correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20251024 0 38.89 38.99 38.74 38.9 32189 37.746 up up correct
WWJD.US Inspire International ESG ETF 20251024 0 36 36.07 35.94 35.94 29396 35.6564 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20251024 0 249.46 250.235 248.27 250.04 114439 249.9198 up up correct
XBI.US SPDR S&P Biotech ETF 20251024 0 108.75 108.94 108.06 108.39 5692679 108.0326 down up incorrect
XCEM.US Columbia EM Core ex 20251024 0 38.3 38.32 38.16 38.3 68900 37.027
XCLR.US Global X S&P 500® Collar 95 20251024 0 30.285 30.285 30.285 30.285 100 26.8887
XDIV.US Metaurus Equity Component Trust 20251024 0 27.46 27.49 27.4 27.437 2100 27.437 down up incorrect
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20251024 0 79.49 80.38 78.711 78.75 105622 78.4485 down up incorrect
XHB.US SPDR S&P Homebuilders ETF 20251024 0 110.53 110.57 108.785 108.82 2760897 108.6336 down down correct
XHE.US SPDR Series Trust 20251024 0 81.75 81.96 81.2 81.2 163400 81.1799 down down correct
XHS.US SPDR Series Trust 20251024 0 105.07 105.87 104.88 105.68 10100 105.5649 up up correct
XITK.US SPDR Series Trust 20251024 0 192.9 192.9 191.579 191.579 3300 191.579 down down correct
XLB.US Materials Select Sector SPDR Fund 20251024 0 89.25 89.585 88.93 89.01 13450486 44.2766 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20251024 0 115.92 116.32 115.5 115.55 4758000 115.1771 down down correct
XLE.US The Select Sector SPDR Trust 20251024 0 89.37 89.4 88.01 88.07 21190900 43.6628 down down correct
XLF.US Financial Select Sector SPDR Fund 20251024 0 52.85 53.28 52.81 53.11 31947800 52.925 up up correct
XLG.US Invesco S&P 500 Top 50 ETF 20251024 0 58.46 58.81 58.4 58.69 1335000 58.594 up up correct
XLI.US Industrial Select Sector SPDR Fund 20251024 0 156 156.035 154.84 154.91 7502416 154.3812 down down correct
XLK.US Technology Select Sector SPDR Fund 20251024 0 292.5 294.565 292.07 293.58 14359558 146.5677 up up correct
XLP.US Consumer Staples Select Sector SPDR Fund 20251024 0 79.88 79.9 79.06 79.09 12735500 78.4605 down up incorrect
XLRE.US The Real Estate Select Sector SPDR Fund 20251024 0 42.72 42.88 42.64 42.65 7820300 42.1888 down up incorrect
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20251024 0 60.9 61.21 60.9 61.1 25600 61.0205 up up correct
XLU.US The Select Sector SPDR Trust 20251024 0 90.85 91.84 90.76 91.39 21737520 45.3552 up down incorrect
XLV.US Health Care Select Sector SPDR Fund 20251024 0 146.29 146.76 145.88 146.03 7007605 145.4108 down down correct
XLY.US The Select Sector SPDR Trust 20251024 0 239.26 239.83 237.415 237.66 6481698 118.595 down down correct
XME.US SPDR Series Trust 20251024 0 98.88 101 98.81 99.82 1786117 99.6976 up up correct
XMHQ.US Invesco S&P MidCap Quality ETF 20251024 0 106.67 106.75 105.88 106.05 247400 105.8545 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20251024 0 63.41 63.41 63.08 63.08 42241 62.6522 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20251024 0 137.5 138.25 137.29 137.38 260600 137.1527 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20251024 0 60.42 60.54 60.05 60.11 20700 59.85 down down correct
XNTK.US SPDR NYSE Technology ETF 20251024 0 284.93 287.21 284.93 286.28 31654 286.1232 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20251024 0 130.18 130.55 128.41 128.46 2139887 127.529 down down correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20251024 0 67.2028 67.2028 67.2028 67.2028 0 67.2028
XPH.US SPDR Series Trust 20251024 0 48.78 48.9561 48.6801 48.72 12187 48.6221 down down correct
XPND.US First Trust Exchange 20251024 0 37.44 37.62 37.44 37.62 600 37.6071 up up correct
XPP.US ProShares Ultra FTSE China 50 20251024 0 29.61 29.61 29.33 29.3754 10291 29.182 down down correct
XRLV.US Invesco S&P 500 ex 20251024 0 54.8 54.8 54.7808 54.7808 447 54.3958 down down correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20251024 0 17.7 17.81 17.7 17.777 39800 17.0685 up up correct
XRT.US SPDR S&P Retail ETF 20251024 0 85.77 85.9793 84.75 84.79 3799707 84.6224 down up incorrect
XSD.US SPDR Series Trust 20251024 0 352.34 352.5201 345.28 345.28 93020 345.0626 down up incorrect
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20251024 0 46.08 46.34 46.08 46.3227 83169 46.0183 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20251024 0 74.2 74.49 73.99 74.01 218900 73.9008 down down correct
XSOE.US WisdomTree Emerging Markets ex 20251024 0 39.17 39.2316 39.09 39.14 42850 38.9076 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20251024 0 56.32 56.74 56.32 56.37 61000 56.1284 up up correct
XSW.US SPDR S&P Software & Services ETF 20251024 0 202.08 203.14 202.08 202.28 14300 202.28 up up correct
XTL.US SPDR Series Trust 20251024 0 150.11 150.73 149.62 150.18 12700 150.0776 up up correct
XTN.US SPDR S&P Transportation ETF 20251024 0 84.49 84.59 84.22 84.23 3200 84.0355 down down correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20251024 0 23.45 23.45 23.45 23.45 100 23.0044
XYLD.US Global X Funds 20251024 0 39.78 39.8 39.76 39.78 535600 38.4034
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20251024 0 29.14 29.26 29.14 29.2 8700 26.5719 up up correct
YANG.US Direxion Shares ETF Trust 20251024 0 21.82 22.08 21.78 22 1542665 21.7456 up up correct
YCL.US ProShares Ultra Yen 20251024 0 20.27 20.31 20.25 20.25 30800 20.25 down down correct
YCS.US ProShares UltraShort Yen 20251024 0 47.72 47.76 47.66 47.7 27300 47.7 down down correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20251024 0 51.17 51.27 50.59 50.75 1500695 50.6268 down down correct
YLD.US Principal Exchange 20251024 0 19.26 19.29 19.249 19.285 269484 18.6859 up up correct
YOLO.US AdvisorShares Trust 20251024 0 3.39 3.399 3.33 3.36 51000 3.36 down down correct
YXI.US ProShares Short FTSE China 50 20251024 0 9.69 9.78 9.69 9.745 5315 19.3468 up up correct
YYY.US Amplify ETF Trust 20251024 0 11.73 11.82 11.73 11.815 513748 11.2242 up up correct
ZHDG.US ZEGA Buy and Hedge ETF 20251024 0 22.83 23.05 22.83 23.008 36500 22.4314 up up correct
ZIG.US ETF Series Solutions 20251024 0 37.42 37.42 36.99 37.005 5400 36.3199 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20251024 0 70.32 70.3287 69.7001 70.12 343252 69.1829 down down correct
ZSL.US ProShares Trust II 20251024 0 13.52 13.585 13.3 13.53 119944 135.3 up up correct
ZZZ.US TEST TICKER FOR UTP 20251024 0 30.97 31 30.9273 30.9273 3312 30.9046 down down correct

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