CollectAI

close-nyse_etfs

2025/10/27

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20251027 0 25.07 25.1 25.041 25.065 23400 24.5703 down down correct
AAAU.US Goldman Sachs Physical Gold ETF 20251027 0 39.82 39.85 39.2 39.38 5599600 39.38 down down correct
ABEQ.US Absolute Core Strategy ETF 20251027 0 35 35.02 34.91 35.02 15200 34.8026 up up correct
ACES.US ALPS Clean Energy ETF 20251027 0 36.33 36.33 35.49 35.58 49431 35.4797 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20251027 0 41.81 41.838 41.81 41.838 700 41.838 up up correct
ACTV.US Two Roads Shared Trust 20251027 0 33.143 33.143 33.143 33.143 0 33.143
ACVF.US ETF Opportunities Trust 20251027 0 50.08 50.22 50.06 50.219 9900 50.1486 up up correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20251027 0 18.48 18.5 18.34 18.43 11600 18.2779 down down correct
AFK.US VanEck Vectors Africa Index ETF 20251027 0 24.21 24.21 23.6 23.93 88162 23.6843 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20251027 0 39.45 39.5 39.385 39.5 28400 39.3215 up down incorrect
AFMC.US First Trust Active Factor Mid Cap ETF 20251027 0 34.395 34.4 34.18 34.23 13200 34.0788 down up incorrect
AFSM.US First Trust Active Factor Small Cap ETF 20251027 0 33.02 33.02 32.78 32.82 6800 32.7599 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20251027 0 101.08 101.21 100.9734 101.21 8527970 99.5829 up up correct
AGGY.US WisdomTree Trust 20251027 0 44.74 44.84 44.69 44.82 95031 44.0099 up up correct
AGOX.US Adaptive Growth Opportunities ETF 20251027 0 31.2 31.45 31.14 31.23 43400 30.2477 up up correct
AGQ.US ProShares Trust II 20251027 0 76.29 76.65 72.13 74.46 4147800 74.46 down down correct
AGZ.US iShares Agency Bond ETF 20251027 0 110.744 110.85 110.701 110.82 6955 109.1565 up up correct
AHYB.US American Century ETF Trust 20251027 0 46.93 46.98 46.93 46.98 1400 45.804 up up correct
AIEQ.US AI Powered Equity ETF 20251027 0 46.3 46.3426 46.12 46.3426 7336 46.1462 up up correct
ALTL.US Pacer Funds Trust 20251027 0 44.77 44.8 44.6865 44.7614 2160 44.4008 down up incorrect
AMAX.US Starboard Investment Trust 20251027 0 8.3 8.3 8.22 8.28 11400 7.9168 down up incorrect
AMLP.US ALPS ETF Trust 20251027 0 46.85 46.91 46.64 46.91 1127107 45.0136 up up correct
AMOM.US QRAFT AI 20251027 0 50 50.398 49.99 50.398 5200 50.398 up up correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20251027 0 18.45 18.484 18.4 18.484 21659 17.917 up up correct
AMZA.US InfraCap MLP ETF 20251027 0 39.26 39.4 39.1001 39.3179 48318 38.4165 up up correct
ANEW.US ProShares Trust 20251027 0 52.72 52.909 52.72 52.909 700 52.8049 up up correct
AOA.US iShares Trust 20251027 0 89.81 90.11 89.6729 90.04 66433 89.1886 up up correct
AOK.US iShares Core Conservative Allocation ETF 20251027 0 40.72 40.75 40.6412 40.75 158443 40.1075 up up correct
AOM.US iShares Core Moderate Allocation ETF 20251027 0 48.03 48.22 48.03 48.22 100892 47.6872 up up correct
AOR.US iShares Trust 20251027 0 65.52 65.6 65.34 65.6 440412 64.9321 up up correct
ARB.US AltShares Trust 20251027 0 29.19 29.19 29.03 29.08 5200 28.9544 down down correct
ARGT.US Global X Funds 20251027 0 88.2 91.15 86.5501 88.24 2944777 87.5704 up up correct
ARKF.US ARK ETF Trust 20251027 0 58.28 58.79 57.95 58.46 306400 58.4089 up down incorrect
ARKK.US ARK ETF Trust 20251027 0 89.92 90.78 89.1 90.25 6803764 90.25 up up correct
ARKW.US ARK Next Generation Internet ETF 20251027 0 179.29 181.63 178.57 180.59 322401 177.8405 up up correct
ASEA.US Global X Funds 20251027 0 17.74 17.83 17.67 17.76 115438 17.4092 up up correct
ASHR.US DBX ETF Trust 20251027 0 33.58 33.62 33.54 33.58 5442862 32.808
ASHS.US Xtrackers Harvest CSI 500 China 20251027 0 37.604 37.61 37.53 37.563 14096 37.563 down down correct
ATFV.US Alger 35 ETF 20251027 0 36 36.275 35.85 36.19 31400 36.1133 up up correct
AUSF.US Global X Funds 20251027 0 46.04 46.14 45.8842 46.11 78415 45.3988 up up correct
AVDE.US American Century ETF Trust 20251027 0 80.31 80.325 80.12 80.3 870900 79.3824 down down correct
AVDV.US American Century ETF Trust 20251027 0 90.98 90.98 90.558 90.84 472600 89.4635 down down correct
AVEM.US American Century ETF Trust 20251027 0 77.91 78.01 77.64 78 958100 76.8125 up up correct
AVES.US Avantis® Emerging Markets Value ETF 20251027 0 58.69 58.7 58.43 58.7 22500 57.5892 up up correct
AVIG.US Avantis Core Fixed Income ETF 20251027 0 42.41 42.455 42.35 42.435 125800 41.6736 up up correct
AVIV.US Avantis International Large Cap 20251027 0 68.6 68.64 68.47 68.64 34355 67.6559 up up correct
AVLV.US American Century ETF Trust 20251027 0 73.51 73.53 73.21 73.5 376900 73.2276 down down correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20251027 0 46.18 46.29 46.18 46.25 13000 45.5728 up up correct
AVRE.US AVRE 20251027 0 45.34 45.35 45.11 45.31 51600 44.7435 down down correct
AVSF.US American Century ETF Trust 20251027 0 47.29 47.34 47.27 47.32 40300 46.4713 up up correct
AVUS.US American Century ETF Trust 20251027 0 110.97 111.2 110.841 111.17 265900 110.8476 up up correct
AVUV.US American Century ETF Trust 20251027 0 100.67 100.82 99.598 99.81 832100 99.448 down down correct
AWAY.US ETFMG Travel Tech ETF 20251027 0 21.88 21.9982 21.65 21.995 8022 21.995 up up correct
BAB.US Invesco Exchange 20251027 0 27.55 27.6 27.41 27.6 62167 27.2386 up up correct
BAR.US GraniteShares Gold Trust 20251027 0 39.76 39.8 39.14 39.32 1572900 39.32 down down correct
BATT.US Amplify ETF Trust 20251027 0 13.58 13.6299 13.4501 13.5 75255 13.2556 down down correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20251027 0 30.93 31.98 30.93 31.89 23486 31.3608 up up correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20251027 0 106.87 106.87 106.4736 106.6503 1895 106.1729 down down correct
BBP.US ETFis Series Trust I 20251027 0 73.6265 74.76 73.6 74.76 1581 74.76 up up correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20251027 0 77.01 77.01 76.71 76.71 774 76.4001 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20251027 0 35.14 35.14 34.92 34.98 22912 29.8729 down down correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20251027 0 22.07 22.07 21.93 21.96 621600 18.8708 down down correct
BCIM.US abrdn ETFs 20251027 0 22.65 22.759 22.6 22.675 12542 21.8513 up up correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20251027 0 24.1164 24.4189 23.21 24.4189 4049 23.6609 up up correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20251027 0 16.7 16.8026 16.7 16.8026 521 16.4791 up up correct
BDRY.US ETF Managers Group Commodity Trust I 20251027 0 7.92 8 7.83 7.97 38442 7.97 up up correct
BEDZ.US AdvisorShares Hotel ETF 20251027 0 33.14 33.166 33.14 33.166 200 32.4311 up up correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20251027 0 2.77 2.8 2.71 2.73 48755 54.6 down down correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20251027 0 22.44 22.48 22.37 22.43 57500 21.454 down down correct
BFOR.US Barron's 400 ETF 20251027 0 82.34 82.34 81.8196 81.866 2293 81.3816 down down correct
BIBL.US Northern Lights Fund Trust IV 20251027 0 45.76 45.76 45.56 45.74 18575 45.6427 down down correct
BIGY.US ETF Series Solutions 20251027 0 53.87 53.963 53.688 53.963 4200 51.3074 up down incorrect
BIL.US SPDR Bloomberg Barclays 1 20251027 0 91.7 91.71 91.7 91.7 11472400 90.2419
BILS.US SPDR Series Trust 20251027 0 99.48 99.49 99.48 99.48 555600 97.9464
BITO.US ProShares Bitcoin Strategy ETF 20251027 0 18.97 19.08 18.85 18.93 17397100 16.0455 down up incorrect
BITQ.US Exchange Traded Concepts Trust 20251027 0 29.64 29.74 29.13 29.45 168800 29.45 down down correct
BIV.US Vanguard Intermediate 20251027 0 78.69 78.79 78.594 78.77 1865594 77.4375 up up correct
BIZD.US VanEck Vectors BDC Income ETF 20251027 0 14.39 14.55 14.355 14.55 3011268 14.1472 up up correct
BKAG.US BNY Mellon Core Bond ETF 20251027 0 42.94 42.98 42.89 42.978 90100 42.2551 up up correct
BKEM.US BNY Mellon ETF Trust 20251027 0 75.74 76.07 75.74 76.07 2900 75.8699 up up correct
BKF.US iShares MSCI BRIC ETF 20251027 0 45.74 45.94 45.74 45.9191 4102 45.4142 up up correct
BKHY.US BNY Mellon High Yield Beta ETF 20251027 0 48.592 48.73 48.592 48.713 19400 47.2993 up up correct
BKIE.US BNY Mellon International Equity ETF 20251027 0 91.14 91.14 90.78 91.12 27100 90.1111 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20251027 0 131.24 131.74 131.13 131.68 189611 131.2912 up up correct
BKLN.US Invesco Exchange 20251027 0 20.86 20.89 20.86 20.89 6201343 20.4631 up up correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20251027 0 110.36 110.36 109.79 109.9821 21815 109.5239 down down correct
BKSE.US BNY Mellon ETF Trust 20251027 0 113.69 113.69 113.1 113.1 500 112.6639 down down correct
BKUI.US BNY Mellon ETF Trust 20251027 0 49.95 49.95 49.94 49.95 9700 49.0748
BLES.US Northern Lights Fund Trust IV 20251027 0 43.45 43.45 43.294 43.37 6263 43.1502 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20251027 0 73.36 73.42 72.37 72.84 387488 72.3332 down down correct
BLV.US Vanguard Long 20251027 0 72.19 72.47 72.03 72.46 620908 71.0887 up up correct
BMED.US BlackRock Future Health ETF 20251027 0 28.53 28.63 28.51 28.63 3000 28.63 up up correct
BNDC.US FlexShares Core Select Bond Fund 20251027 0 22.67 22.73 22.67 22.72 15899 22.3163 up up correct
BNDD.US BNDD 20251027 0 101.817 102.008 101.817 102.008 300 100.4881 up up correct
BNKD.US MicroSectors U.S. Big Banks Index 20251027 0 13.535 13.54 13.523 13.523 220 67.615 down down correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20251027 0 27.16 27.315 26.94 27.13 13600 27.13 down down correct
BNO.US United States Brent Oil Fund LP 20251027 0 29.74 29.95 29.58 29.7 404690 29.7 down down correct
BOAT.US SonicShares Global Shipping ETF 20251027 0 31.284 31.45 31.06 31.283 6800 30.4669 down down correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20251027 0 28.88 29.59 28.52 28.91 7884800 28.91 up up correct
BOND.US PIMCO Active Bond Exchange 20251027 0 94.26 94.49 94.1715 94.46 252814 92.4562 up up correct
BOUT.US Innovator ETFs Trust 20251027 0 39.47 39.47 39.19 39.43 3250 39.2966 down down correct
BRF.US VanEck Vectors ETF Trust 20251027 0 16.15 16.2155 16.121 16.2155 1786 15.338 up up correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20251027 0 73 73 71.85 72.04 27289 71.0078 down down correct
BSV.US Vanguard Short 20251027 0 79.13 79.14 79.0801 79.14 2455175 77.8573 up up correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20251027 0 14.95 14.95 14.8 14.81 2497398 14.4464 down down correct
BUL.US Pacer US Cash Cows Growth ETF 20251027 0 54 54.14 53.85 54.14 5000 54.0519 up down incorrect
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20251027 0 310.81 317.03 308 315.53 1506000 31.553 up down incorrect
BUZZ.US VanEck Vectors ETF Trust 20251027 0 38.56 38.77 38.35 38.6 230300 38.6 up up correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20251027 0 22.87 22.93 22.73 22.9 235330 22.685 up up correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20251027 0 27.35 27.5 27.35 27.4 85442 27.1748 up down incorrect
BYLD.US iShares Yield Optimized Bond ETF 20251027 0 23.07 23.14 23.0402 23.08 63381 22.5763 up up correct
BZQ.US ProShares Trust 20251027 0 8.98 9.0945 8.98 9.08 9798 17.8228 up up correct
CANE.US Teucrium Sugar 20251027 0 9.3 9.33 9.23 9.31 86100 9.31 up up correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20251027 0 32.39 32.51 32.38 32.51 11290 32.3615 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20251027 0 22.5 22.5 22.39 22.415 3962 22.267 down down correct
CBSE.US Listed Funds Trust 20251027 0 40.97 41.032 40.96 41.032 1400 40.8919 up up correct
CCOR.US Core Alternative ETF 20251027 0 26.21 26.29 26.13 26.24 2308 26.1803 up up correct
CEF.US Sprott Physical Gold and Silver Trust 20251027 0 37.28 37.28 36.39 36.69 1377600 36.69 down down correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20251027 0 19.599 19.599 19.575 19.575 300 18.6756 down up incorrect
CEW.US WisdomTree Emerging Currency Strategy Fund 20251027 0 18.99 19.01 18.97 18.97 1215 18.513 down up incorrect
CGW.US Invesco Exchange 20251027 0 65.93 65.93 65.46 65.55 18700 64.5273 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20251027 0 21.38 21.39 21.29 21.32 245804 21.1628 down up incorrect
CHGX.US ETF Series Solutions 20251027 0 28.01 28.064 27.98 28.064 6157 27.6164 up down incorrect
CHIQ.US Global X MSCI China Consumer Disc ETF 20251027 0 23.79 23.8 23.67 23.73 26600 23.5218 down down correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20251027 0 23.6884 23.75 23.6884 23.75 15250 23.5402 up up correct
CMBS.US iShares Trust 20251027 0 49.36 49.39 49.19 49.37 85431 48.6424 up up correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20251027 0 53.73 53.75 53.4998 53.56 17754 47.3881 down down correct
CMF.US iShares Trust 20251027 0 57.58 57.66 57.565 57.62 597344 56.9259 up up correct
CNBS.US Amplify ETF Trust 20251027 0 29.09 29.09 28.302 28.412 13800 28.412 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20251027 0 99.41 99.41 96.65 97.64 11800 96.9035 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20251027 0 44.14 44.14 43.96 44.03 41698 43.95 down down correct
COM.US Direxion Shares ETF Trust 20251027 0 29.12 29.16 29.08 29.086 14187 28.9723 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20251027 0 22.28 22.3 22.17 22.1884 10439 20.3957 down down correct
COPX.US Global X Copper Miners ETF 20251027 0 62.05 62.35 60.5501 61.03 2048731 59.6318 down down correct
CORN.US Teucrium Commodity Trust 20251027 0 17.84 17.96 17.77 17.87 95000 17.87 up down incorrect
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20251027 0 99.34 99.63 99.34 99.61 46845 97.6671 up down incorrect
CPER.US United States Copper Index Fund LP 20251027 0 31.88 32.06 31.64 31.9 954600 31.9 up down incorrect
CQQQ.US Invesco China Technology ETF 20251027 0 58.16 58.22 57.87 57.94 2807600 56.6883 down down correct
CRAK.US VanEck Vectors ETF Trust 20251027 0 39.79 39.87 39.5622 39.7109 14439 38.9254 down down correct
CRBN.US iShares Trust 20251027 0 232.317 233.0458 232.27 233.0458 6237 229.6475 up up correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20251027 0 22.96 23.07 22.54 23.01 52400 22.8617 up up correct
CSD.US Invesco S&P Spin 20251027 0 99.04 99.04 97.577 97.7769 1028 97.6241 down down correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20251027 0 36.38 36.64 36.348 36.348 4100 35.7058 down down correct
CURE.US Direxion Shares ETF Trust 20251027 0 95.48 96.1 93.762 96.04 56233 95.793 up down incorrect
CUT.US Invesco MSCI Global Timber ETF 20251027 0 29.31 29.36 29.31 29.3499 1895 28.631 up down incorrect
CVY.US Invesco Zacks Multi 20251027 0 26.5692 26.5692 26.48 26.5367 1972 26.2616 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20251027 0 93.83 93.83 93.19 93.41 1247042 92.7416 down down correct
CWEB.US Direxion Shares ETF Trust 20251027 0 55.49 55.6 54.83 54.91 244965 53.4552 down down correct
CWI.US SPDR MSCI ACWI ex 20251027 0 35.88 35.93 35.8 35.91 140958 35.2724 up up correct
CWS.US AdvisorShares Focused Equity ETF 20251027 0 70.14 70.14 69.36 69.6528 25799 69.4431 down down correct
CZA.US Invesco Zacks Mid 20251027 0 110.18 111.0928 110.18 110.7242 2108 109.0336 up up correct
DAT.US ProShares Big Data Refiners ETF 20251027 0 49.06 49.06 48.8996 48.8996 936 48.8996 down down correct
DBA.US Invesco DB Multi 20251027 0 26.48 26.5 26.195 26.29 274351 25.3749 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20251027 0 41.08 41.15 41.04 41.149 17482 40.3637 up up correct
DBB.US Invesco DB Multi 20251027 0 21.74 21.84 21.66 21.81 66709 21.232 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20251027 0 22.85 22.885 22.78 22.8 294997 22.0576 down down correct
DBE.US Invesco DB Energy Fund 20251027 0 19.13 19.22 19.06 19.08 60849 18.3627 down down correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20251027 0 48.21 48.28 48.19 48.25 291905 47.0113 up up correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20251027 0 32.29 32.4 32.29 32.36 3200 31.9298 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20251027 0 47.52 47.62 47.35 47.49 49824 46.7403 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20251027 0 54.8 54.81 54.765 54.7764 7601 54.0337 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20251027 0 91.37 91.74 91.37 91.58 6300 91.5583 up down incorrect
DBMF.US iM DBi Managed Futures Strategy ETF 20251027 0 28.53 28.57 28.42 28.57 322900 27.4303 up down incorrect
DBO.US Invesco DB Oil Fund 20251027 0 13.36 13.455 13.265 13.31 565680 12.8524 down down correct
DBP.US Invesco DB Precious Metals Fund 20251027 0 92.26 92.26 90.72 91.2065 8977 89.0269 down up incorrect
DDM.US ProShares Ultra Dow30 20251027 0 111.9 112.27 111.415 112.16 277044 55.9455 up up correct
DEED.US First Trust TCW Securitized Plus ETF 20251027 0 21.55 21.65 21.52 21.6 27700 21.3124 up up correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20251027 0 35.05 35.1596 35.05 35.1596 384 34.8762 up up correct
DEEP.US Roundhill Acquirers Deep Value ETF 20251027 0 36.08 36.21 35.85 35.8807 3098 35.5601 down down correct
DEM.US WisdomTree Trust 20251027 0 46.28 46.39 46.25 46.35 163012 45.8736 up down incorrect
DES.US WisdomTree U.S. SmallCap Dividend Fund 20251027 0 34.02 34.02 33.6235 33.74 190814 33.4151 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20251027 0 58.33 58.33 58.0801 58.2197 7305 57.9556 down down correct
DEW.US WisdomTree Global High Dividend Fund 20251027 0 60.61 60.61 60.51 60.5847 1094 60.0504 down up incorrect
DFAC.US Dimensional U.S. Core Equity 2 ETF 20251027 0 39.4 39.43 39.289 39.41 2224500 39.3196 up down incorrect
DFAE.US Dimensional ETF Trust 20251027 0 32.88 32.9 32.765 32.9 625100 32.6894 up up correct
DFAI.US Dimensional International Core Equity Market ETF 20251027 0 37.02 37.14 37 37.1 1230722 36.8535 up up correct
DFAS.US Dimensional U.S. Small Cap ETF 20251027 0 70.08 70.08 69.406 69.67 439200 69.4735 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20251027 0 58.59 58.79 58.16 58.31 458700 58.0775 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20251027 0 46.81 46.965 46.7847 46.93 686562 46.8097 up up correct
DFCF.US Dimensional ETF Trust 20251027 0 43.11 43.18 43.08 43.18 853400 42.578 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20251027 0 71.0244 71.0244 70.92 70.9624 54327 70.0805 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20251027 0 76.93 77.35 75.6525 77.21 173631 70.0538 up down incorrect
DFIP.US Dimensional ETF Trust 20251027 0 42.38 42.4 42.335 42.38 101200 41.9093
DFIV.US DFIV 20251027 0 46.65 46.75 46.65 46.75 910900 46.3993 up up correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20251027 0 94.3779 94.4399 94.23 94.3942 2730 93.0637 up up correct
DFNM.US Dimensional ETF Trust 20251027 0 48.22 48.26 48.215 48.22 193900 47.7528
DFSD.US Dimensional ETF Trust 20251027 0 48.32 48.34 48.29 48.34 483400 47.7359 up up correct
DFUS.US Dimensional U.S. Equity ETF 20251027 0 74.3 74.54 74.21 74.51 408400 74.352 up up correct
DGP.US DB Gold Double Long ETN 20251027 0 143.36 143.36 139.001 140.4 23471 140.4 down down correct
DGRO.US iShares Core Dividend Growth ETF 20251027 0 68.96 69.2044 68.84 69.17 1383373 68.7309 up up correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20251027 0 57.31 57.42 57.175 57.33 53850 56.7545 up up correct
DGT.US SPDR Series Trust 20251027 0 166.44 166.9411 166.1101 166.9411 7619 164.507 up up correct
DGZ.US DB Gold Short ETN 20251027 0 6.29 7.4079 6.12 6.5573 74579 6.5573 up up correct
DHS.US WisdomTree U.S. High Dividend Fund 20251027 0 100.88 100.93 100.65 100.91 49980 99.6093 up up correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20251027 0 474.755 475.62 473.71 475.35 4720172 472.9621 up up correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20251027 0 18.56 18.56 18.5301 18.56 489689 18.1828
DIG.US ProShares Ultra Oil & Gas 20251027 0 35.53 35.53 35.101 35.39 18142 35.165 down up incorrect
DIM.US WisdomTree International MidCap Dividend Fund 20251027 0 78.09 78.189 78.025 78.1454 3659 77.7365 up down incorrect
DIV.US Global X SuperDividend U.S. ETF 20251027 0 17.45 17.45 17.3828 17.45 219497 16.9536
DIVO.US Amplify ETF Trust 20251027 0 45.39 45.5 45.3 45.5 812400 44.7429 up up correct
DIVS.US SmartETFs Dividend Builder ETF 20251027 0 31.74 31.74 31.65 31.714 1000 31.2867 down up incorrect
DIVZ.US Listed Funds Trust 20251027 0 35.963 36.13 35.963 36.13 13800 35.7179 up down incorrect
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20251027 0 55.86 56.04 55.7439 56.04 18640 55.663 up up correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20251027 0 36.37 36.42 36.19 36.23 28500 36.23 down down correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20251027 0 87.83 88.12 87.74 88.1 106124 87.4654 up up correct
DLS.US WisdomTree International SmallCap Dividend Fund 20251027 0 79.94 79.94 79.77 79.92 17849 79.1048 down down correct
DMCY.US The Advisors Inner Circle Fund III 20251027 0 30.791 30.791 30.791 30.791 100 30.2899
DNL.US WisdomTree Global ex 20251027 0 41.71 41.86 41.7 41.8569 39186 41.6212 up down incorrect
DOG.US ProShares Short Dow30 20251027 0 23.87 23.92 23.82 23.83 2014529 23.5686 down down correct
DOL.US WisdomTree International LargeCap Dividend Fund 20251027 0 63.55 63.63 63.49 63.59 31499 63.2239 up up correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20251027 0 52.02 52.04 51.71 51.87 141100 51.4129 down down correct
DOO.US WisdomTree International Dividend ex 20251027 0 67.85 68.18 66.61 66.71 78800 66.5635 down up incorrect
DPST.US Direxion Shares ETF Trust 20251027 0 89 90.25 86.16 87.06 781167 86.5784 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20251027 0 8.85 9 8.78 8.95 3048800 8.9198 up up correct
DRN.US Direxion Shares ETF Trust 20251027 0 10.11 10.15 9.91 10.11 512282 10.0503
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20251027 0 22.87 23.35 22.84 22.85 171503 22.7673 down down correct
DSCF.US Discipline Fund ETF 20251027 0 24.37 24.42 24.37 24.42 1343 24.1178 up up correct
DSI.US iShares MSCI KLD 400 Social ETF 20251027 0 129.4 129.865 129.29 129.8 135386 129.4377 up up correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20251027 0 58.25 58.58 58.2343 58.55 74014 58.3614 up up correct
DSTX.US ETF Series Solutions 20251027 0 31.23 31.23 31.219 31.219 300 30.7649 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20251027 0 84.78 85 84.6481 84.87 21524 84.2429 up up correct
DTEC.US ALPS Disruptive Technologies ETF 20251027 0 52.81 52.81 52.76 52.76 3949 52.7404 down down correct
DTH.US WisdomTree International High Dividend Fund 20251027 0 49.28 49.35 49.225 49.3 23744 48.8937 up up correct
DUG.US ProShares UltraShort Oil & Gas 20251027 0 34.17 34.31 33.95 34.13 11096 33.8016 down down correct
DUSL.US Direxion Shares ETF Trust 20251027 0 76.995 76.995 76.03 76.99 6391 69.168 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20251027 0 12.13 12.79 11.79 12.26 2660051 121.4361 up up correct
DVYE.US iShares Inc. 20251027 0 30.48 30.4935 30.4 30.49 91128 30.0792 up up correct
DWM.US WisdomTree International Equity Fund 20251027 0 67.63 67.654 67.534 67.654 7850 67.2011 up up correct
DWMF.US WisdomTree International Multifactor Fund 20251027 0 32.23 32.243 32.23 32.243 422 32.0607 up up correct
DWX.US SPDR S&P International Dividend ETF 20251027 0 43.5 43.5 43.4423 43.47 17993 42.8156 down down correct
DXD.US ProShares Trust 20251027 0 21.1 21.19 21.015 21.04 750033 20.8106 down down correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20251027 0 135.91 136.44 135.72 135.83 393200 135.4663 down down correct
DYLD.US Two Roads Shared Trust 20251027 0 22.84 22.88 22.81 22.851 6900 22.4038 up down incorrect
DYNF.US BlackRock ETF Trust 20251027 0 60.48 60.74 60.415 60.72 1657100 60.5838 up up correct
DZZ.US DB Gold Double Short ETN 20251027 0 4.93 11.76 4.7 8.42 5771000 8.42 up up correct
EAGG.US iShares Trust 20251027 0 48.42 48.49 48.3703 48.48 246311 47.6946 up up correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20251027 0 29.45 29.47 29.33 29.418 45400 29.418 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20251027 0 35.71 35.755 35.71 35.7547 678 34.8365 up up correct
EATZ.US AdvisorShares Restaurant ETF 20251027 0 27.222 27.222 27.222 27.222 600 27.091
EBLU.US Ecofin Global Water ESG Fund 20251027 0 54.498 54.498 54.25 54.3958 3039 53.0805 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20251027 0 21.38 21.3982 21.3603 21.38 138895 20.8811
ECLN.US First Trust EIP Carbon Impact ETF 20251027 0 33.84 33.95 33.75 33.86 1747 33.6637 up up correct
ECNS.US iShares Trust 20251027 0 36.97 37.06 36.9 37.03 30800 35.4759 up up correct
ECON.US Columbia Emerging Markets Consumer ETF 20251027 0 28.07 28.1 28 28.1 25200 27.5923 up up correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20251027 0 56.91 56.91 56.2045 56.8 166765 56.6943 down down correct
EDIV.US SPDR Index Shares Funds 20251027 0 39.07 39.1 38.91 39.01 50582 38.7581 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20251027 0 23.3599 23.3607 23.32 23.3607 2676 23.1643 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20251027 0 40.85 40.8644 40.7115 40.8644 9183 40.698 up up correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20251027 0 70.27 70.85 70.01 70.83 864077 69.9634 up up correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20251027 0 35.13 35.44 35.02 35.02 197300 34.8335 down down correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20251027 0 26.96 26.96 26.84 26.85 57683 26.7544 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20251027 0 55.715 55.7399 55.5 55.71 24016510 54.924 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20251027 0 18.2 18.27 18.2 18.27 2800 18.1636 up up correct
EEMS.US iShares MSCI Emerging Markets Small 20251027 0 69.015 69.14 68.9612 69.14 6882 67.4467 up up correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20251027 0 43.5913 43.82 43.5603 43.81 8387 42.9316 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20251027 0 56.8 57.055 56.0658 56.1386 8673 55.945 down up incorrect
EET.US ProShares Ultra MSCI Emerging Markets 20251027 0 82.97 82.97 82.27 82.632 26236 82.0904 down down correct
EEV.US ProShares Trust 20251027 0 9.38 9.44 9.3695 9.38 17980 18.4937
EFA.US iShares MSCI EAFE ETF 20251027 0 95.56 95.73 95.48 95.7 10612650 93.9967 up up correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20251027 0 50.39 50.4824 50.3607 50.4824 11619 49.5475 up up correct
EFIV.US SPDR S&P 500 ESG ETF 20251027 0 65.48 65.795 65.44 65.78 92600 65.6025 up up correct
EFO.US ProShares Ultra MSCI EAFE 20251027 0 62.226 62.3999 62.0085 62.2811 2781 61.9266 up up correct
EFU.US ProShares UltraShort MSCI EAFE 20251027 0 9.54 9.54 9.4451 9.4451 757 9.3255 down down correct
EFZ.US ProShares Short MSCI EAFE 20251027 0 13.0001 13.02 12.9714 12.9814 5701 12.8301 down down correct
EIDO.US iShares MSCI Indonesia ETF 20251027 0 18.05 18.1 18.01 18.09 328666 17.9164 up down incorrect
EINC.US VanEck Vectors Energy Income ETF 20251027 0 93.65 94.13 93.17 93.72 4300 91.6017 up down incorrect
EIRL.US iShares Trust 20251027 0 68.694 68.72 68.43 68.6233 2540 67.9383 down up incorrect
EIS.US iShares MSCI Israel ETF 20251027 0 101.44 101.6713 101 101.51 31949 100.501 up down incorrect
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20251027 0 33.23 33.398 33.23 33.388 74300 33.388 up up correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20251027 0 29.41 29.45 29.32 29.403 89800 29.403 down down correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20251027 0 28.84 28.975 28.84 28.96 11207 28.2508 up up correct
EMBD.US Global X Emerging Markets Bond ETF 20251027 0 24.15 24.32 24.029 24.14 29700 23.581 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20251027 0 25.75 25.8 25.67 25.8 19900 25.1019 up up correct
EMLC.US VanEck Vectors ETF Trust 20251027 0 25.58 25.6 25.57 25.58 2004975 24.9592
EMLP.US First Trust North American Energy Infrastructure Fund 20251027 0 38.12 38.12 37.845 38.11 182278 37.82 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20251027 0 31.67 31.67 31.4913 31.555 8990 31.302 down down correct
EMNT.US EMNT 20251027 0 98.85 98.87 98.85 98.855 9000 97.2757 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20251027 0 46.08 46.1 45.87 45.98 36200 44.6057 down down correct
EMSG.US DBX ETF Trust 20251027 0 36.165 36.28 36 36.28 4165 35.8366 up down incorrect
EMTY.US ProShares Trust 20251027 0 11.64 11.671 11.62 11.62 768 11.5022 down up incorrect
ENFR.US Alerian Energy Infrastructure ETF 20251027 0 30.47 30.47 30.28 30.42 78776 29.711 down up incorrect
EOCT.US Innovator ETFs Trust 20251027 0 31.58 31.708 31.48 31.551 54100 31.551 down down correct
EPHE.US iShares MSCI Philippines ETF 20251027 0 24.4 24.43 24.335 24.4 60551 24.2054
EPI.US WisdomTree India Earnings Fund 20251027 0 46.62 46.66 46.57 46.66 555436 46.66 up up correct
EPOL.US iShares Trust 20251027 0 34.22 34.29 34.05 34.2 322300 33.0864 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20251027 0 52 52.17 51.95 52.17 190962 51.1017 up up correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20251027 0 70.23 70.5 70.15 70.5 43469 70.2598 up up correct
EPU.US iShares MSCI Peru ETF 20251027 0 61.99 61.99 61.25 61.55 33316 61.2976 down down correct
EPV.US ProShares UltraShort FTSE Europe 20251027 0 23.61 23.61 23.46 23.4964 16541 23.1671 down down correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20251027 0 52.98 52.98 52.78 52.924 18370 52.6776 down down correct
EQL.US ALPS Equal Sector Weight ETF 20251027 0 46.62 46.71 46.52 46.71 24253 46.4727 up up correct
EQWL.US Invesco Exchange 20251027 0 117.76 118.0345 117.4375 117.98 103445 117.4653 up up correct
ERTH.US Invesco Exchange 20251027 0 48.33 48.62 48.33 48.62 10200 48.4037 up up correct
ERX.US Direxion Shares ETF Trust 20251027 0 54.73 55.1 54.21 54.72 192100 54.4563 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20251027 0 20.76 20.95 20.635 20.76 501922 20.6795
ESBA.US Empire State Realty OP L.P 20251027 0 7.71 7.83 7.19 7.64 17500 7.6011 down down correct
ESGA.US American Century Sustainable Equity ETF 20251027 0 78.88 79.1857 78.8 79.1857 5777 79.0459 up up correct
ESGB.US IndexIQ Active ETF Trust 20251027 0 21.4924 21.6 21.484 21.54 3856 21.0671 up up correct
ESGN.US Columbia ETF Trust I 20251027 0 38.24 38.32 38.2329 38.32 6077 38.32 up down incorrect
ESGS.US Columbia ETF Trust I 20251027 0 47.09 47.2202 46.9505 47.2202 23352 46.9579 up down incorrect
ESGY.US American Century Sustainable Growth ETF 20251027 0 66.96 67.3913 66.96 67.3913 1068 67.3713 up down incorrect
ETHO.US Etho Climate Leadership U.S. ETF 20251027 0 65.564 65.63 65.22 65.4207 4754 64.8736 down down correct
EUDG.US WisdomTree Trust 20251027 0 35.98 36.1496 35.97 36.1496 5766 35.9609 up down incorrect
EUM.US ProShares Short MSCI Emerging Markets 20251027 0 20.08 20.1 20.03 20.055 46056 19.8622 down up incorrect
EUO.US ProShares Trust II 20251027 0 28.65 28.65 28.55 28.55 8800 28.55 down down correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20251027 0 38.52 38.69 38.26 38.69 22700 38.5503 up up correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20251027 0 104.41 104.41 104.07 104.36 109982 103.8022 down down correct
EUSB.US iShares Trust 20251027 0 44.34 44.35 44.27 44.34 44100 43.6337
EUSC.US WisdomTree Trust 20251027 0 49.56 49.87 49.5 49.6677 32221 49.6677 up up correct
EVNT.US EVNT 20251027 0 11.94 11.94 11.845 11.845 6800 11.3016 down down correct
EVX.US VanEck Vectors ETF Trust 20251027 0 39.4 39.4 39.07 39.28 14021 39.2076 down down correct
EWA.US iShares MSCI Australia ETF 20251027 0 27.34 27.375 27.25 27.37 4273247 26.91 up down incorrect
EWC.US iShares MSCI Canada ETF 20251027 0 50.88 50.99 50.48 50.79 1638900 50.3417 down down correct
EWD.US iShares MSCI Sweden ETF 20251027 0 49.23 49.33 49.06 49.23 40891 48.6275
EWG.US iShares MSCI Germany ETF 20251027 0 41.67 41.81 41.6 41.78 1370100 41.78 up up correct
EWH.US iShares Inc. 20251027 0 21.61 21.66 21.57 21.62 3248986 20.9474 up up correct
EWI.US iShares MSCI Italy ETF 20251027 0 51.83 51.94 51.82 51.93 249059 51.2593 up up correct
EWJ.US iShares MSCI Japan ETF 20251027 0 83.61 83.61 83.365 83.53 2985745 80.517 down down correct
EWK.US iShares MSCI Belgium ETF 20251027 0 23.989 24.06 23.93 23.99 3115 23.8309 up up correct
EWL.US iShares MSCI Switzerland ETF 20251027 0 56.69 56.99 56.55 56.94 181700 56.94 up up correct
EWM.US iShares MSCI Malaysia ETF 20251027 0 25.85 25.96 25.85 25.96 480900 25.5527 up up correct
EWN.US iShares MSCI Netherlands ETF 20251027 0 59.6 59.6 59.31 59.565 11439 57.3744 down down correct
EWO.US iShares MSCI Austria ETF 20251027 0 30.93 31.05 30.93 31.03 10800 31.03 up up correct
EWP.US iShares MSCI Spain ETF 20251027 0 50.02 50.285 50 50.23 691005 49.5418 up up correct
EWQ.US iShares MSCI France ETF 20251027 0 45.15 45.41 45.12 45.33 206657 45.1012 up up correct
EWS.US iShares MSCI Singapore ETF 20251027 0 28.59 28.72 28.55 28.7 479621 28.0086 up up correct
EWT.US iShares MSCI Taiwan ETF 20251027 0 66.68 66.99 66.52 66.98 3540379 64.0379 up up correct
EWU.US iShares MSCI United Kingdom ETF 20251027 0 42.97 42.9885 42.7985 42.98 1636641 42.1656 up up correct
EWV.US ProShares UltraShort MSCI Japan 20251027 0 25.511 25.63 25.51 25.5643 9116 25.294 up up correct
EWW.US iShares MSCI Mexico ETF 20251027 0 65.64 66.62 65.6 66.33 2091800 65.081 up down incorrect
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20251027 0 67.77 67.8 67.57 67.79 11900 66.4791 up down incorrect
EWY.US iShares MSCI South Korea ETF 20251027 0 94.59 94.67 93.81 94.31 7519361 92.2383 down down correct
EWZ.US iShares MSCI Brazil ETF 20251027 0 30.96 30.96 30.7 30.77 20278449 29.7283 down down correct
EXI.US iShares Global Industrials ETF 20251027 0 176 176.125 175.595 176.0278 13594 175.059 up up correct
EZA.US iShares MSCI South Africa ETF 20251027 0 64.4 64.49 63.59 64.2 371813 60.8696 down down correct
EZJ.US ProShares Ultra MSCI Japan 20251027 0 52.52 52.68 52.311 52.4663 5683 52.1758 down down correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20251027 0 66.52 66.5483 65.9618 66.26 11990 66.0029 down down correct
FAN.US First Trust Global Wind Energy ETF 20251027 0 20.01 20.1 19.93 20.05 58535 19.9961 up up correct
FAS.US Direxion Shares ETF Trust 20251027 0 170.41 171.11 169.1267 170.05 397336 157.3546 down down correct
FAZ.US Direxion Shares ETF Trust 20251027 0 41.63 42.03 41.52 41.78 588400 41.5974 up up correct
FBND.US Fidelity Total Bond ETF 20251027 0 46.75 46.81 46.69 46.81 3367272 45.8998 up up correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20251027 0 191.3864 191.3864 189.94 190.6402 23666 190.6402 down up incorrect
FCG.US First Trust Natural Gas ETF 20251027 0 22.76 22.8 22.51 22.55 372300 22.3966 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20251027 0 71.55 72.22 71.53 72.09 99422 71.9349 up down incorrect
FCOR.US Fidelity Merrimack Street Trust 20251027 0 48.74 48.74 48.56 48.72 21437 47.8164 down up incorrect
FDD.US First Trust Exchange 20251027 0 16.3 16.3 16.225 16.29 95836 16.1404 down down correct
FDHY.US Fidelity High Yield Factor ETF 20251027 0 49.45 49.64 49.4155 49.6 80097 48.2898 up up correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20251027 0 103.08 103.78 102.93 103.36 66970 103.1753 up up correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20251027 0 43.32 43.38 43.22 43.34 670309 42.8091 up up correct
FDLO.US Fidelity Low Volatility Factor ETF 20251027 0 66.38 66.575 66.23 66.53 92938 66.3101 up up correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20251027 0 76.23 76.26 75.4 75.4385 4552 75.0911 down down correct
FDMO.US Fidelity Momentum Factor ETF 20251027 0 84.99 85.22 84.8 85.22 22032 85.0666 up down incorrect
FDN.US First Trust Exchange 20251027 0 285.51 286.23 284.32 285.64 709500 285.64 up up correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20251027 0 60 60.39 59.9 60.362 22757 60.0347 up up correct
FDVV.US Fidelity High Dividend ETF 20251027 0 56.49 56.69 56.46 56.68 1109203 56.2857 up up correct
FDWM.US Fidelity Covington Trust 20251027 0 26.61 26.7038 26.61 26.7038 366 26.7038 up up correct
FEDM.US FEDM 20251027 0 59.35 60.495 57.995 58.49 15700 57.9537 down down correct
FEIG.US FEIG 20251027 0 42.08 42.135 42.08 42.135 600 41.3347 up up correct
FENY.US Fidelity MSCI Energy Index ETF 20251027 0 24.57 24.63 24.44 24.53 5204231 24.344 down down correct
FEU.US SPDR STOXX Europe 50 ETF 20251027 0 800 800 800 800 1330 799.4183
FEUS.US FEUS 20251027 0 74.562 74.562 74.562 74.562 100 74.3404
FEZ.US SPDR EURO STOXX 50 ETF 20251027 0 63.32 63.595 63.28 63.57 793559 63.0644 up up correct
FFIU.US Fieldstone UVA Unconstrained Medium 20251027 0 22.689 22.689 22.689 22.689 100 22.4675
FFND.US Northern Lights Fund Trust II 20251027 0 30.25 30.48 30.25 30.41 38500 30.2163 up down incorrect
FFTY.US Innovator ETFs Trust 20251027 0 40.39 40.64 40.14 40.42 189904 39.8877 up down incorrect
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20251027 0 29.44 29.449 29.37 29.42 122063 28.806 down up incorrect
FHLC.US Fidelity MSCI Health Care Index ETF 20251027 0 70.31 70.54 70.0132 70.5 90808 70.2404 up down incorrect
FIDI.US Fidelity International High Dividend ETF 20251027 0 24.85 24.85 24.7901 24.8396 33610 24.5962 down down correct
FIDU.US Fidelity Covington Trust 20251027 0 83.81 83.81 83.124 83.46 65872 83.3147 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20251027 0 2.41 2.5 2.39 2.45 10700 2.45 up up correct
FIGB.US Fidelity Investment Grade Bond ETF 20251027 0 44.03 44.06 43.9 44.055 47700 43.3159 up up correct
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20251027 0 26.28 26.33 26.263 26.32 40900 25.852 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20251027 0 90.81 90.81 89.64 89.767 13200 89.7261 down down correct
FIVA.US Fidelity International Value Factor ETF 20251027 0 31.95 31.98 31.851 31.98 29528 31.8454 up up correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20251027 0 66.19 66.27 65.79 66.27 19179 66.1665 up up correct
FIW.US First Trust Exchange 20251027 0 115.8 115.8 114.67 114.87 36090 114.6353 down up incorrect
FLAU.US Franklin FTSE Australia ETF 20251027 0 32.85 32.85 32.7 32.78 3791 32.1747 down up incorrect
FLAX.US Franklin FTSE Asia ex Japan ETF 20251027 0 30.43 30.43 30.38 30.419 5700 29.8605 down up incorrect
FLBR.US Franklin FTSE Brazil ETF 20251027 0 18.9 18.9 18.7924 18.8462 19142 17.858 down down correct
FLCA.US Franklin Templeton ETF Trust 20251027 0 45.74 45.74 45.28 45.59 42635 45.0891 down down correct
FLCB.US Franklin Templeton ETF Trust 20251027 0 21.9 21.93 21.87 21.92 167000 21.5406 up up correct
FLCH.US Franklin FTSE China ETF 20251027 0 25.9 25.91 25.83 25.89 88800 25.492 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20251027 0 22.04 22.09 22.0301 22.09 59425 21.6741 up down incorrect
FLEE.US Franklin FTSE Europe ETF 20251027 0 35.59 35.73 35.59 35.685 2800 35.3402 up down incorrect
FLGB.US Franklin FTSE United Kingdom ETF 20251027 0 33.01 33.03 32.9338 33.02 23374 32.4405 up up correct
FLGR.US Franklin FTSE Germany ETF 20251027 0 32.82 32.98 32.82 32.9746 3933 32.8675 up up correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20251027 0 20.8 20.82 20.7555 20.818 34707 20.4735 up up correct
FLIN.US Franklin FTSE India ETF 20251027 0 39.34 39.34 39.26 39.31 148990 39.1533 down down correct
FLJH.US Franklin Templeton ETF Trust 20251027 0 38.72 38.8 38.685 38.714 34800 37.8864 down down correct
FLJP.US Franklin FTSE Japan ETF 20251027 0 35.87 35.87 35.7631 35.84 157602 34.3132 down down correct
FLKR.US Franklin FTSE South Korea ETF 20251027 0 31.64 31.65 31.37 31.59 61900 30.389 down down correct
FLLA.US Franklin FTSE Latin America ETF 20251027 0 23.24 23.29 23.145 23.2296 7880 22.3521 down down correct
FLLV.US Franklin Templeton ETF Trust 20251027 0 60.04 60.2326 60.04 60.2326 2828 60.0148 up down incorrect
FLMB.US Franklin Liberty Federal Tax 20251027 0 23.94 23.9999 23.94 23.96 3728 23.6122 up up correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20251027 0 25.01 25.01 24.975 24.99 486938 24.6107 down down correct
FLMX.US Franklin FTSE Mexico ETF 20251027 0 32.14 32.44 32.02 32.3587 12059 31.6994 up up correct
FLRG.US Fidelity Covington Trust 20251027 0 38.61 38.65 38.499 38.65 13100 38.4604 up down incorrect
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20251027 0 30.85 30.85 30.83 30.84 598196 30.2815 down down correct
FLRT.US Pacer Funds Trust 20251027 0 47.2 47.22 47.17 47.21 149433 46.0663 up up correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20251027 0 34.89 34.92 34.86 34.86 1227 34.412 down down correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20251027 0 26.49 26.52 26.33 26.451 11100 25.7619 down down correct
FLSW.US Franklin FTSE Switzerland ETF 20251027 0 39.3 39.44 39.25 39.4126 3567 39.3638 up up correct
FLTB.US Fidelity Merrimack Street Trust 20251027 0 50.99 50.99 50.82 50.96 20188 50.079 down down correct
FLTR.US VanEck Vectors ETF Trust 20251027 0 25.56 25.56 25.55 25.55 609000 25.0619 down down correct
FLTW.US Franklin FTSE Taiwan ETF 20251027 0 62.22 62.5 62 62.5 207500 60.9752 up up correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20251027 0 25.13 25.13 25.02 25.05 48900 24.6118 down down correct
FLYT.US Direxion Flight to Safety Strategy ETF 20251027 0 26.43 27.549 26.29 27.297 6200 27.297 up up correct
FMAT.US Fidelity MSCI Materials Index ETF 20251027 0 51.89 52.0125 51.58 51.7445 23463 51.5397 down down correct
FMF.US First Trust Managed Futures Strategy Fund 20251027 0 48.91 48.94 48.65 48.887 15081 47.0439 down down correct
FMNY.US First Trust Exchange 20251027 0 26.84 26.84 26.795 26.795 400 26.3885 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20251027 0 15.094 15.11 15.05 15.08 3200 14.9882 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20251027 0 75.57 75.729 75.42 75.54 80695 75.2762 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20251027 0 31.74 31.75 31.45 31.55 655100 31.3993 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20251027 0 26.23 26.31 26.2021 26.31 100499 26.191 up up correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20251027 0 45.17 45.18 45.06 45.12 103636 43.6081 down down correct
FNDE.US Schwab Strategic Trust 20251027 0 37.17 37.22 37.08 37.21 996800 35.9057 up up correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20251027 0 44.42 44.45 44.34 44.45 1254145 43.1499 up up correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20251027 0 26.86 26.95 26.83 26.94 3142900 26.8189 up up correct
FNGD.US MicroSectors FANG+ Index 20251027 0 4.52 4.58 4.47 4.48 1173680 44.8 down up incorrect
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20251027 0 258.95 260.156 256.82 260.156 17600 236.4775 up down incorrect
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20251027 0 133.499 134.3053 132.6034 133.9109 19766 133.9109 up down incorrect
FNGS.US MicroSectors FANG+ ETN 20251027 0 72.17 72.53 72 72.53 148500 72.53 up up correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20251027 0 31.53 31.97 31.28 31.86 4438165 31.86 up up correct
FORH.US ETF Opportunities Trust 20251027 0 27.17 27.17 26.854 26.854 700 26.3858 down down correct
FPE.US First Trust Preferred Securities and Income ETF 20251027 0 18.45 18.45 18.43 18.45 1255917 17.9996
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20251027 0 19.47 19.49 19.46 19.48 208868 19.0192 up down incorrect
FPX.US First Trust US Equity Opportunities ETF 20251027 0 169.9 170.08 169.18 169.96 25561 169.7306 up up correct
FQAL.US Fidelity Quality Factor ETF 20251027 0 75.63 75.94 75.57 75.94 29588 75.7186 up up correct
FREL.US Fidelity Covington Trust 20251027 0 28.16 28.16 27.99 28.15 172247 27.9248 down down correct
FRI.US First Trust S&P REIT Index Fund 20251027 0 28.51 28.56 28.37 28.56 15656 28.2146 up down incorrect
FRTY.US Alger Mid Cap 40 ETF 20251027 0 22.85 22.85 22.678 22.823 19900 22.7767 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20251027 0 44.695 44.87 44.675 44.87 176300 43.8947 up up correct
FSIG.US First Trust Exchange 20251027 0 19.3 19.3 19.24 19.27 282944 18.8714 down down correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20251027 0 20.04 20.08 20.036 20.065 60692 19.8049 up up correct
FSMD.US Fidelity Covington Trust 20251027 0 44.34 44.418 44.041 44.12 85800 43.9948 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20251027 0 50.44 50.44 50.13 50.26 125752 49.9573 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20251027 0 234 234.9 233.5368 234.79 355314 234.5064 up up correct
FTSD.US Franklin ETF Trust 20251027 0 91.03 91.19 91.03 91.19 15019 89.5109 up up correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20251027 0 20.08 20.08 20.05 20.055 49913 19.8266 down up incorrect
FUTY.US Fidelity MSCI Utilities Index ETF 20251027 0 59.21 59.26 58.51 59.23 166393 58.8568 up down incorrect
FVAL.US Fidelity Value Factor ETF 20251027 0 70.64 70.98 70.64 70.98 23889 70.6085 up down incorrect
FVD.US First Trust Value Line Dividend Index Fund 20251027 0 46.13 46.175 45.97 46.14 652814 45.8227 up up correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20251027 0 64.87 64.92 64.86 64.92 5846 64.6602 up down incorrect
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20251027 0 128.36 128.36 128.23 128.3284 6678 127.189 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20251027 0 69.84 69.84 69.76 69.812 91867 69.767 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20251027 0 68.13 68.32 67.7901 68.0023 6256 67.8762 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20251027 0 107.41 107.545 107.375 107.52 65333 107.1957 up up correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20251027 0 111.21 111.32 111.09 111.28 34700 111.28 up up correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20251027 0 63.39 63.4588 63.125 63.4588 12102 63.1131 up up correct
FXH.US First Trust Health Care AlphaDEX Fund 20251027 0 113.37 113.4011 112.79 113.4011 8752 113.2636 up up correct
FXI.US iShares Trust 20251027 0 41.12 41.18 41.01 41.08 27399000 40.6389 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20251027 0 175.95 176.3145 175.74 176.3145 5550 176.3145 up up correct
FXN.US First Trust Energy AlphaDEX Fund 20251027 0 16.01 16.07 15.9 15.93 440128 15.8244 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20251027 0 58.15 58.2092 57.8206 57.9287 127317 57.5926 down down correct
FXP.US ProShares UltraShort FTSE China 50 20251027 0 8.17 8.19 8.14 8.17 21541 16.183
FXU.US First Trust Utilities AlphaDEX Fund 20251027 0 47.12 47.145 46.66 47.1 268490 46.7402 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20251027 0 60.12 60.19 60.05 60.17 188400 60.17 up up correct
FXZ.US First Trust Exchange 20251027 0 62.64 62.7 62.3 62.62 4688 62.2644 down down correct
GAL.US SPDR SSgA Global Allocation ETF 20251027 0 50.01 50.13 50.01 50.13 15941 49.3095 up up correct
GAMR.US ETF Managers Trust 20251027 0 101.02 101.7057 101.02 101.7057 1665 101.1853 up up correct
GBIL.US Goldman Sachs Access Treasury 0 20251027 0 100.18 100.19 100.18 100.18 586576 98.6825
GBLD.US Invesco MSCI Green Building ETF 20251027 0 18.495 18.55 18.495 18.5396 577 18.1108 up up correct
GBUG.US iPath Gold ETN 20251027 0 35.32 35.65 34.14 35.07 109000 34.5215 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20251027 0 21.85 21.859 21.69 21.75 22583 20.3614 down down correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20251027 0 42.02 42.12 41.99 42.1041 44614 41.4255 up up correct
GDMA.US Alpha Architect ETF Trust 20251027 0 39.4 39.46 39.38 39.45 7700 38.3809 up up correct
GDOC.US Goldman Sachs ETF Trust 20251027 0 34.42 34.63 34.42 34.63 100 34.5216 up up correct
GDX.US VanEck Vectors Gold Miners ETF 20251027 0 70.145 71.38 68.13 69.91 50661738 69.4059 down down correct
GDXD.US MicroSectors Gold Miners 20251027 0 19.18 20.75 18.38 19.44 232860 194.4 up down incorrect
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20251027 0 91.88 93.31 88.67 91.29 13157600 89.2342 down up incorrect
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20251027 0 144.15 151.5 130 141.85 1681800 141.85 down up incorrect
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20251027 0 42.58 42.59 42.46 42.585 58727 41.6132 up down incorrect
GGRW.US Gabelli ETFs Trust 20251027 0 36 36 35.979 35.979 1600 35.8273 down up incorrect
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20251027 0 45.74 45.83 45.65 45.7899 4361 44.5582 up up correct
GIGB.US Goldman Sachs ETF Trust 20251027 0 47.1 47.1501 47.0344 47.14 47663 46.2754 up up correct
GII.US SPDR S&P Global Infrastructure ETF 20251027 0 70.58 70.71 70.35 70.7081 18434 69.4658 up down incorrect
GINN.US Goldman Sachs Innovate Equity ETF 20251027 0 76.566 76.75 76.566 76.75 900 75.8081 up down incorrect
GLD.US SPDR Gold Trust 20251027 0 371.13 371.59 365.34 367.01 23657600 367.01 down up incorrect
GLDM.US World Gold Trust 20251027 0 79.83 79.95 78.61 78.97 11161600 78.97 down down correct
GLDX.US USCF ETF Trust 20251027 0 40.12 40.2 39.89 40.04 26592 31.9547 down down correct
GLIN.US VanEck Vectors ETF Trust 20251027 0 46.73 46.82 46.61 46.73 5000 46.3392
GLL.US ProShares Trust II 20251027 0 14.95 15.36 14.9 15.23 3442150 30.46 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20251027 0 37.87 38.01 37.828 38.01 26900 38.0016 up up correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20251027 0 171.89 172 168.72 169.86 130100 169.86 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20251027 0 143.17 143.17 142.76 142.99 3800 141.7573 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20251027 0 59.49 59.49 58.91 59.17 146243 58.2517 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20251027 0 36.52 37.02 35.25 35.96 51428 35.6394 down down correct
GOEX.US Global X Funds 20251027 0 64.89 65.79 62.3 64.23 51000 62.9244 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20251027 0 61.21 61.21 61.02 61.184 6029 59.5803 down up incorrect
GREK.US Global X MSCI Greece ETF 20251027 0 63.62 63.62 62.8 63.03 79008 61.7314 down down correct
GRN.US iPath Series B Carbon ETN 20251027 0 30.78 30.99 30.78 30.955 705 30.955 up down incorrect
GRNB.US VanEck Vectors ETF Trust 20251027 0 24.56 24.63 24.52 24.6 29897 24.1728 up down incorrect
GSEU.US Goldman Sachs ETF Trust 20251027 0 44.35 44.4196 44.3 44.412 9390 44.01 up up correct
GSG.US iShares S&P GSCI Commodity 20251027 0 23.26 23.28 23.1232 23.18 1017496 23.18 down down correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20251027 0 41.64 41.78 41.64 41.77 234645 41.5579 up up correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20251027 0 47.93 47.964 47.93 47.964 100 47.0729 up up correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20251027 0 46.58 46.65 46.5504 46.6353 4490 45.9835 up up correct
GSLC.US Goldman Sachs ETF Trust 20251027 0 132.59 132.94 132.4045 132.88 234938 132.5435 up up correct
GSPY.US Gotham Enhanced 500 ETF 20251027 0 37.43 37.67 37.43 37.66 8955 36.6955 up up correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20251027 0 76.81 76.89 76.16 76.2846 29577 76.0425 down down correct
GSY.US Invesco Ultra Short Duration ETF 20251027 0 50.23 50.24 50.23 50.24 806069 49.5253 up up correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20251027 0 41 41.29 40.96 41.22 18400 41.22 up up correct
GTO.US Invesco Total Return Bond ETF 20251027 0 47.85 47.9083 47.81 47.88 110348 47.1335 up up correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20251027 0 43.91 43.92 43.5 43.67 258458 43.3619 down down correct
GURU.US Global X Guru Index ETF 20251027 0 61.55 61.65 61.44 61.5976 1204 61.5454 up up correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20251027 0 23.22 23.36 22.81 22.92 1167100 22.8019 down down correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20251027 0 156.23 156.23 155.12 156.0258 9723 155.5074 down down correct
GWX.US SPDR S&P International Small Cap ETF 20251027 0 40.79 40.91 40.7017 40.87 38984 40.2059 up up correct
GXC.US SPDR Index Shares Funds 20251027 0 104.64 104.7 104.17 104.57 12300 103.1757 down down correct
GXG.US Global X MSCI Colombia ETF 20251027 0 34.62 34.734 34.45 34.7 24822 33.0512 up up correct
GYLD.US Arrow Dow Jones Global Yield ETF 20251027 0 13.23 13.3 13.2 13.27 8300 12.9044 up up correct
HACK.US ETF Series Solutions 20251027 0 89.26 89.38 88.3901 88.61 47281 88.5447 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20251027 0 37.49 37.49 37.26 37.288 1500 36.8084 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20251027 0 57.54 57.55 57.1 57.4007 5077 56.1147 down down correct
HAUZ.US DBX ETF Trust 20251027 0 23.8 23.9 23.8 23.88 99500 23.2985 up down incorrect
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20251027 0 39.3 39.4 39.27 39.38 34206 38.7613 up down incorrect
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20251027 0 29.98 30.0378 29.92 29.98 87779 29.8044
HDG.US ProShares Hedge Replication ETF 20251027 0 51.96 51.96 51.66 51.92 2265 51.5509 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20251027 0 16.11 16.17 16.02 16.16 72820 15.6095 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20251027 0 15.72 15.81 15.72 15.7939 799 15.2148 up up correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20251027 0 35.23 35.31 35.22 35.2843 1475 34.8584 up up correct
HDV.US iShares Core High Dividend ETF 20251027 0 121.8 121.98 121.495 121.95 333761 120.7121 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20251027 0 52.19 52.32 52.11 52.31 39300 52.31 up up correct
HEQT.US Simplify Exchange Traded Funds 20251027 0 31.77 31.86 31.77 31.82 93200 31.7211 up up correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20251027 0 53.13 53.18 53.06 53.14 20990 50.9409 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20251027 0 43.32 43.41 43.27 43.358 25028 42.946 up up correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20251027 0 32.25 32.2531 32.15 32.24 52881 31.5263 down up incorrect
HHH.US ETF Managers Trust 20251027 0 83.05 83.05 81.53 82.14 240300 82.14 down up incorrect
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20251027 0 67.91 68.37 66.976 67.61 48200 66.2348 down up incorrect
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20251027 0 5.38 5.47 5.345 5.41 104340 53.513 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20251027 0 11.77 11.8425 11.76 11.8001 27388 11.2771 up up correct
HKND.US Humankind Benefit Corporation 20251027 0 35.69 35.7719 35.67 35.7719 948 35.6044 up up correct
HMOP.US Hartford Municipal Opportunities ETF 20251027 0 39.39 39.39 39.29 39.33 30274 38.7607 down down correct
HOLD.US AdvisorShares Trust 20251027 0 33.27 33.384 33.27 33.384 300 30.6276 up up correct
HOMZ.US ETF Series Solutions 20251027 0 46.2446 46.2446 45.97 46.1597 2889 45.718 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20251027 0 38.91 38.91 38.7775 38.8467 8314 38.0949 down down correct
HTAB.US Hartford Exchange 20251027 0 19.38 19.43 19.375 19.42 116000 19.1173 up up correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20251027 0 33.51 33.565 33.22 33.38 9900 33.0614 down down correct
HTRB.US Hartford Total Return Bond ETF 20251027 0 34.73 34.79 34.705 34.785 154393 34.0865 up up correct
HTUS.US Exchange Traded Concepts Trust 20251027 0 43.56 43.6099 43.44 43.5942 8736 38.9982 up up correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20251027 0 39.2514 39.3076 39.12 39.3076 2980 39.1385 up up correct
HYBB.US iShares BB Rated Corporate Bond ETF 20251027 0 47.38 47.505 47.371 47.48 19700 46.3925 up up correct
HYDW.US DBX ETF Trust 20251027 0 47.44 47.56 47.41 47.54 31100 46.4392 up up correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20251027 0 19.98 20.0776 19.98 20.07 88802 19.5227 up up correct
HYG.US iShares Trust 20251027 0 81.17 81.33 81.13 81.28 36494969 79.3317 up up correct
HYGH.US iShares U.S. ETF Trust 20251027 0 86.54 86.7 86.48 86.59 127438 84.2843 up up correct
HYGV.US FlexShares Trust 20251027 0 41.1 41.175 41.08 41.17 87500 39.9648 up up correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20251027 0 37.08 37.16 37.07 37.14 1487406 36.1725 up up correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20251027 0 25.25 25.3 25.25 25.25 523300 24.7788
HYS.US PIMCO 0 20251027 0 95.7 95.85 95.63 95.83 105783 92.7973 up up correct
HYTR.US CP High Yield Trend ETF 20251027 0 21.9 21.92 21.885 21.92 58000 21.5114 up up correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20251027 0 42.56 42.6 42.53 42.598 5637 41.3864 up up correct
IAI.US iShares U.S. Broker 20251027 0 177.08 178.08 177 177.67 181650 177.227 up down incorrect
IAK.US iShares U.S. Insurance ETF 20251027 0 128.39 128.5664 127.73 128.1 29550 127.4837 down down correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20251027 0 30.409 30.409 30.28 30.36 51800 30.36 down down correct
IAT.US iShares U.S. Regional Banks ETF 20251027 0 50.44 50.55 49.85 50.1 277148 49.5835 down up incorrect
IAU.US iShares Gold Trust 20251027 0 75.97 76.07 74.81 75.15 19098400 75.15 down up incorrect
IAUM.US iShares® Gold Trust Micro 20251027 0 40.21 40.25 39.59 39.76 7128600 39.76 down up incorrect
IBD.US Northern Lights Fund Trust IV 20251027 0 24.37 24.37 24.2801 24.32 48255 23.9078 down down correct
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20251027 0 25.17 25.18 25.16 25.18 369748 25.0081 up down incorrect
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20251027 0 24.28 24.3 24.28 24.29 509511 23.8747 up down incorrect
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20251027 0 24.36 24.37 24.35 24.36 425065 23.9278
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20251027 0 25.55 25.58 25.55 25.57 443430 25.0923 up up correct
IBDU.US iShares Trust 20251027 0 23.53 23.56 23.53 23.54 333200 23.0943 up up correct
IBDV.US iShares Trust 20251027 0 22.24 22.25 22.214 22.24 347500 21.8272
IBDW.US iShares Trust 20251027 0 21.34 21.35 21.31 21.35 326900 20.9383 up down incorrect
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20251027 0 32.21 32.21 32.11 32.16 152219 31.8 down down correct
IBUY.US Amplify Online Retail ETF 20251027 0 75.9 76.09 75.41 75.6808 13558 75.6016 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20251027 0 81.72 81.805 81.5623 81.78 1014796 80.2805 up up correct
IDHQ.US Invesco S&P International Developed Quality ETF 20251027 0 34.99 35.08 34.9 34.99 25596 34.7836
IDLV.US Invesco S&P International Developed Low Volatility ETF 20251027 0 33.7 33.77 33.61 33.77 43108 33.1448 up up correct
IDMO.US Invesco S&P International Developed Momentum ETF 20251027 0 53.75 53.8465 53.6705 53.83 383019 52.843 up up correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20251027 0 25.11 25.43 25.11 25.43 10573 25.2813 up up correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20251027 0 37.09 37.17 36.98 37.1009 21768 36.7385 up up correct
IDRV.US iShares Trust 20251027 0 38.85 38.96 38.577 38.625 53600 38.2849 down down correct
IDU.US iShares U.S. Utilities ETF 20251027 0 115.34 115.51 114.13 115.35 165977 114.635 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20251027 0 16.26 16.26 16.16 16.17 73069 15.8468 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20251027 0 68.75 68.79 68.52 68.79 7172613 67.6157 up up correct
IEUR.US iShares Core MSCI Europe ETF 20251027 0 69.46 69.675 69.46 69.66 510790 68.8255 up up correct
IEV.US iShares Trust 20251027 0 66.86 67.0772 66.85 67.07 82016 66.3357 up up correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20251027 0 20.31 20.48 20.11 20.12 161589 20.0411 down down correct
IFED.US IFED 20251027 0 47.321 47.321 47.321 47.321 100 47.321
IG.US Principal Exchange 20251027 0 21.22 21.2999 21.22 21.26 10762 20.8232 up up correct
IGBH.US iShares Interest Rate Hedged Long 20251027 0 24.8 24.82 24.785 24.82 37682 24.2541 up up correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20251027 0 52.42 52.575 52.315 52.57 799870 51.4597 up up correct
IGM.US iShares Expanded Tech Sector ETF 20251027 0 133.13 133.73 132.8364 133.6 1407940 133.5331 up up correct
IHAK.US iShares Cybersecurity and Tech ETF 20251027 0 53.02 53.02 52.4576 52.57 54544 52.5308 down down correct
IHDG.US WisdomTree Trust 20251027 0 47.34 47.5 47.34 47.47 127299 47.3979 up down incorrect
IHE.US iShares U.S. Pharmaceuticals ETF 20251027 0 74.98 75.129 74.5115 75.12 19078 74.6095 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20251027 0 51.16 51.51 51.035 51.44 339644 51.2058 up down incorrect
IHI.US iShares U.S. Medical Devices ETF 20251027 0 62.02 62.47 61.65 62.39 1199318 62.3273 up up correct
IHY.US VanEck Vectors International High Yield Bond ETF 20251027 0 22.06 22.17 22.05 22.11 4059 21.5971 up up correct
IIGD.US Invesco Investment Grade Defensive ETF 20251027 0 24.91 24.92 24.8944 24.915 1003 24.564 up up correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20251027 0 35.49 35.548 35.475 35.513 76000 35.513 up up correct
IJH.US iShares Trust 20251027 0 66.52 66.57 66.05 66.24 6601212 65.914 down down correct
IJJ.US iShares S&P Mid 20251027 0 131.67 131.695 130.6 130.99 152594 130.1911 down down correct
IJK.US iShares S&P Mid 20251027 0 98.2 98.23 97.55 97.9 187954 97.6918 down up incorrect
IJR.US iShares Core S&P Small 20251027 0 121.87 122.07 120.77 121.15 2791297 120.5899 down down correct
IJS.US iShares S&P Small 20251027 0 113.8 114 112.59 113.06 138438 112.5329 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20251027 0 33.05 33.05 32.96 33.037 8100 33.037 down up incorrect
ILCB.US iShares Morningstar U.S. Equity ETF 20251027 0 94.75 95.1 94.6804 95.05 13535 94.7422 up up correct
ILCG.US iShares Morningstar Growth ETF 20251027 0 107.22 107.61 107.09 107.61 38957 107.452 up up correct
ILCV.US iShares Morningstar Value ETF 20251027 0 91.95 92.36 91.94 92.3396 40486 91.8708 up up correct
ILDR.US First Trust Exchange 20251027 0 34.41 34.51 34.314 34.49 33000 34.49 up up correct
ILF.US iShares Latin America 40 ETF 20251027 0 29.02 29.07 28.865 28.96 898560 28.2775 down up incorrect
ILTB.US iShares Trust 20251027 0 51.5 51.66 51.395 51.66 42454 50.6489 up up correct
IMCB.US iShares Morningstar Mid 20251027 0 83.91 83.925 83.59 83.8184 26812 83.469 down down correct
IMCG.US iShares Morningstar Mid 20251027 0 83.72 83.76 83.47 83.68 92049 83.4627 down down correct
IMTB.US iShares Core 5 20251027 0 44.525 44.6412 44.525 44.6196 7470 43.809 up up correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20251027 0 47.73 47.79 47.63 47.74 386703 46.0741 up up correct
INCO.US Columbia India Consumer ETF 20251027 0 66.39 66.535 66.31 66.49 17536 66.49 up up correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20251027 0 59.48 59.48 59.07 59.28 19914 59.0697 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20251027 0 39.58 39.58 39.405 39.51 14812 38.5476 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20251027 0 43.7 43.75 43.32 43.52 82129 43.4211 down down correct
INKM.US SSGA Active Trust 20251027 0 33.49 33.55 33.49 33.531 19225 32.9819 up up correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20251027 0 24.13 24.16 24.13 24.16 48100 23.8257 up up correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20251027 0 36.74 36.815 36.7052 36.79 134971 36.2845 up up correct
IOCT.US Innovator ETFs Trust 20251027 0 34.49 34.4999 34.4 34.4578 76181 34.4578 down down correct
IOO.US iShares Global 100 ETF 20251027 0 124.09 124.84 123.95 124.78 240300 124.3353 up up correct
IPAC.US iShares Core MSCI Pacific ETF 20251027 0 75.4 75.46 75.26 75.46 76419 73.1513 up up correct
IPAY.US ETF Series Solutions 20251027 0 58.53 58.64 58.3 58.3 12506 57.8499 down up incorrect
IPO.US Renaissance IPO ETF 20251027 0 50.53 50.62 50.15 50.39 46900 50.39 down up incorrect
IPOS.US Renaissance International IPO ETF 20251027 0 17.43 17.5799 17.43 17.446 790 17.4272 up up correct
IQDF.US FlexShares International Quality Dividend Index Fund 20251027 0 29.15 29.23 29.14 29.21 148891 29.0421 up up correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20251027 0 35.07 35.18 35.07 35.175 2653 34.9553 up up correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20251027 0 45.2 45.3199 45.18 45.3 1478139 44.8542 up up correct
IQSI.US IQ Candriam ESG International Equity ETF 20251027 0 35.03 35.12 34.94 35.05 33500 34.8056 up up correct
IQSU.US IQ Candriam ESG US Equity ETF 20251027 0 54.72 54.961 54.72 54.961 3600 54.7862 up up correct
ISCB.US iShares Morningstar Small 20251027 0 65.265 65.265 65.11 65.2643 2376 64.9498 down down correct
ISCF.US iShares Trust 20251027 0 41.58 41.58 41.49 41.53 30769 40.7433 down up incorrect
ISCG.US iShares Morningstar Small 20251027 0 56.62 56.67 56.18 56.31 18800 56.2016 down down correct
ISCV.US iShares Morningstar Small 20251027 0 68.24 68.24 67.5801 67.8502 18227 67.3794 down up incorrect
ISRA.US VanEck Vectors Israel ETF 20251027 0 55.36 55.37 55.12 55.37 4781 54.577 up down incorrect
ISWN.US Amplify ETF Trust 20251027 0 21.545 21.6 21.52 21.6 2000 21.4436 up up correct
ITAN.US Alpha Architect ETF Trust 20251027 0 36.03 36.06 35.96 36.06 5300 35.9646 up up correct
ITEQ.US BlueStar Israel Technology ETF 20251027 0 59.96 59.96 59.53 59.5696 5887 59.0725 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20251027 0 149.42 149.91 149.2801 149.82 1426362 149.3295 up up correct
IVE.US iShares Trust 20251027 0 210.93 211.56 210.665 211.41 355135 210.4255 up up correct
IVES.US ETF Managers Trust 20251027 0 34.71 34.77 34.419 34.75 1039900 34.6082 up up correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20251027 0 36.09 36.1558 36 36.14 550793 35.4909 up up correct
IVOG.US Vanguard S&P Mid 20251027 0 122.3 122.43 121.585 121.9673 19837 121.1954 down down correct
IVOL.US Krane Shares Trust 20251027 0 19.42 19.47 19.38 19.43 1248800 19.1404 up up correct
IVOO.US Vanguard Admiral Funds 20251027 0 112.6 112.61 111.7677 112.08 85585 111.6589 down down correct
IVOV.US Vanguard S&P Mid 20251027 0 102.4 102.4 101.3493 101.57 18395 99.7748 down up incorrect
IVV.US iShares Core S&P 500 ETF 20251027 0 686.09 688.91 685.445 688.6 8293131 686.1707 up down incorrect
IVW.US iShares S&P 500 Growth ETF 20251027 0 124.08 124.7 123.87 124.6 1912244 124.4673 up up correct
IWB.US iShares Russell 1000 ETF 20251027 0 374.75 376.04 374.32 375.91 459800 374.8017 up up correct
IWC.US iShares Micro 20251027 0 160.25 160.25 157.3701 158.16 43128 157.4407 down down correct
IWD.US iShares Russell 1000 Value ETF 20251027 0 207.29 207.58 206.82 207.5 1870789 206.5031 up up correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20251027 0 46.56 46.736 46.56 46.736 200 46.736 up up correct
IWF.US iShares Russell 1000 Growth ETF 20251027 0 482.88 485.54 482.22 485.02 701892 484.53 up up correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20251027 0 60.724 60.724 60.724 60.724 100 60.724
IWL.US iShares Russell Top 200 ETF 20251027 0 170.62 171.45 170.5085 171.42 41047 170.9781 up up correct
IWM.US iShares Trust 20251027 0 251.78 252.21 249.5 250.3 31798150 249.4634 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20251027 0 24.33 24.3411 24.265 24.3411 648 24.3411 up up correct
IWN.US iShares Russell 2000 Value ETF 20251027 0 182.26 182.74 180.83 181.26 545800 180.2249 down down correct
IWO.US iShares Russell 2000 Growth ETF 20251027 0 335.87 336.29 332.64 333.65 340325 332.9118 down down correct
IWP.US iShares Russell Mid 20251027 0 145.41 145.5992 144.945 145.3 474314 145.134 down up incorrect
IWR.US iShares Russell Mid 20251027 0 97.81 97.87 97.395 97.61 1704225 97.2158 down up incorrect
IWS.US iShares Russell Mid 20251027 0 141.14 141.25 140.47 140.92 233425 140.2734 down down correct
IWV.US iShares Russell 3000 ETF 20251027 0 388.38 389.58 387.9701 389.37 75751 388.2858 up up correct
IWX.US iShares Russell Top 200 Value ETF 20251027 0 89.73 90.02 89.65 90.02 121968 89.6318 up up correct
IWY.US iShares Russell Top 200 Growth ETF 20251027 0 282.09 283.66 281.7199 283.54 161059 283.2647 up up correct
IXC.US iShares Global Energy ETF 20251027 0 41.69 41.82 41.555 41.77 280897 40.9403 up up correct
IXG.US iShares Global Financials ETF 20251027 0 115.58 115.58 115.23 115.4329 6235 114.4127 down down correct
IXJ.US iShares Global Healthcare ETF 20251027 0 92.66 92.86 92.24 92.85 98339 92.2847 up down incorrect
IXN.US iShares Global Tech ETF 20251027 0 109.18 109.73 108.91 109.69 250944 108.7062 up down incorrect
IXP.US iShares Global Comm Services ETF 20251027 0 125.2 126.27 125.2 126.185 13939 122.9734 up up correct
IYC.US iShares U.S. Consumer Services ETF 20251027 0 104.4 104.69 104.14 104.44 90092 104.3313 up down incorrect
IYE.US iShares U.S. Energy ETF 20251027 0 46.95 47.115 46.77 46.97 658465 46.636 up down incorrect
IYF.US iShares U.S. Financials ETF 20251027 0 124.03 124.26 123.75 124.005 342498 123.458 down down correct
IYG.US iShares U.S. Financial Services ETF 20251027 0 89.23 89.25 88.9546 89.11 46233 88.8575 down down correct
IYH.US iShares U.S. Healthcare ETF 20251027 0 61.53 61.725 61.26 61.69 201132 61.4552 up up correct
IYK.US iShares U.S. Consumer Goods ETF 20251027 0 69.32 69.32 68.85 69.27 170799 68.5667 down down correct
IYM.US iShares U.S. Basic Materials ETF 20251027 0 147.67 147.98 146.65 147.31 24684 146.5794 down down correct
IYR.US iShares U.S. Real Estate ETF 20251027 0 98.31 98.5 97.81 98.5 6274156 97.607 up down incorrect
IYW.US iShares U.S. Technology ETF 20251027 0 206.2 207.42 205.96 207.31 861121 207.2516 up up correct
IYY.US iShares Dow Jones U.S. ETF 20251027 0 166.55 167.11 166.4114 167.0543 22605 166.5693 up up correct
JAAA.US Janus Detroit Street Trust 20251027 0 50.67 50.73 50.66 50.73 7084800 49.7003 up down incorrect
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20251027 0 47.02 47.08 46.96 47.04 41100 46.2148 up down incorrect
JDIV.US JPMorgan U.S. Dividend ETF 20251027 0 54.649 54.649 54.649 54.649 100 54.1351
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20251027 0 4.61 4.91 4.485 4.65 2448906 92.158 up up correct
JEPI.US J.P. Morgan Exchange 20251027 0 57.67 57.68 57.52 57.6 4517100 55.8024 down down correct
JETS.US U.S. Global Jets ETF 20251027 0 25.65 25.7 25.405 25.48 3264199 25.273 down down correct
JHCB.US John Hancock Exchange 20251027 0 21.995 22.03 21.985 22.03 2900 21.5929 up up correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20251027 0 33.09 33.1699 33.06 33.15 18600 32.6449 up up correct
JHMB.US John Hancock Exchange 20251027 0 22.6 22.6 22.37 22.47 36900 22.0514 down up incorrect
JHMD.US John Hancock Multifactor Developed International ETF 20251027 0 40.81 40.875 40.7382 40.84 60884 40.27 up down incorrect
JHML.US John Hancock Multifactor Large Cap ETF 20251027 0 79.96 80.12 79.872 80.09 13129 79.631 up up correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20251027 0 65.77 65.7999 65.36 65.54 168045 65.1793 down down correct
JHMU.US John Hancock Exchange 20251027 0 26.34 26.34 26.28 26.31 6000 25.9189 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20251027 0 42.77 42.77 42.49 42.62 26036 42.3253 down down correct
JIG.US J.P. Morgan Exchange 20251027 0 77.48 77.58 77.385 77.58 10238 75.8574 up down incorrect
JIGB.US J.P. Morgan Exchange 20251027 0 46.64 46.715 46.631 46.715 2287 45.7747 up down incorrect
JKD.US iShares Morningstar U.S. Equity ETF 20251027 0 94.75 95.1 94.6804 95.05 13535 95.05 up up correct
JKE.US iShares Morningstar Growth ETF 20251027 0 107.22 107.61 107.09 107.61 38957 107.61 up down incorrect
JKF.US iShares Morningstar Value ETF 20251027 0 92 92.36 91.94 92.3396 40486 92.3396 up up correct
JKG.US iShares Morningstar Mid 20251027 0 83.91 83.925 83.59 83.8184 26812 83.8184 down up incorrect
JKJ.US iShares Morningstar Small 20251027 0 65.265 65.265 65.11 65.2643 2376 65.2643 down down correct
JKK.US iShares Morningstar Small 20251027 0 56.49 56.6699 56.18 56.31 18765 56.31 down down correct
JMBS.US Janus Henderson Mortgage 20251027 0 46.1 46.14 46.02 46.13 966279 45.1562 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20251027 0 69.36 69.41 69.11 69.4 56017 69.2286 up up correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20251027 0 97.87 98.08 97.82 98.02 3414125 95.3965 up up correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20251027 0 135.58 139.6 125.67 133.75 839200 133.1253 down down correct
JOJO.US Tidal ETF Trust 20251027 0 15.72 15.79 15.72 15.79 3700 15.4735 up down incorrect
JOYY.US Infusive® Compounding Global Equities ETF 20251027 0 60.58 61.51 60.58 61.06 212500 60.1454 up down incorrect
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20251027 0 60.12 60.12 59.91 60.12 19667 59.1043
JPIE.US J.P. Morgan Exchange 20251027 0 46.45 46.45 46.43 46.44 926700 45.3876 down down correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20251027 0 68.05 68.05 67.91 67.9906 4421 66.4845 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20251027 0 40.79 40.9 40.739 40.8788 27624 39.9374 up down incorrect
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20251027 0 109.07 109.07 108.49 108.7163 5605 108.0025 down up incorrect
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20251027 0 51 51 50.35 50.5327 8904 50.2186 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20251027 0 124.0986 124.2493 123.853 124.2493 5062 123.3567 up up correct
JPXN.US iShares JPX 20251027 0 88.31 88.41 88.1248 88.2227 4325 86.1575 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20251027 0 63.66 63.7363 63.55 63.67 359048 63.4215 up up correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20251027 0 47.68 47.71 47.67 47.71 117900 46.8636 up up correct
JSTC.US Tidal ETF Trust 20251027 0 20.57 20.65 20.57 20.62 20700 20.4451 up up correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20251027 0 61.7494 61.9119 61.7494 61.9119 319 61.7016 up up correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20251027 0 96.25 96.7282 96.09 96.7282 4652 96.4678 up up correct
JVAL.US JPMorgan U.S. Value Factor ETF 20251027 0 48.92 48.96 48.72 48.94 33794 48.6263 up up correct
JXI.US iShares Global Utilities ETF 20251027 0 81.21 81.21 80.53 81.2 13661 80.2591 down down correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20251027 0 31.71 31.735 31.08 31.11 105731 31.0535 down down correct
KBA.US KraneShares Trust 20251027 0 31.04 31.115 31.0268 31.08 140506 30.591 up up correct
KBE.US SPDR S&P Bank ETF 20251027 0 58.08 58.31 57.52 57.73 1448695 57.3529 down down correct
KCCA.US KraneShares California Carbon Allowance ETF 20251027 0 17.69 17.75 17.63 17.74 42600 17.2351 up up correct
KCE.US SPDR S&P Capital Markets ETF 20251027 0 151.26 152.61 151.18 151.47 28300 150.7404 up up correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20251027 0 27.12 27.18 27.03 27.104 21700 25.7328 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20251027 0 37.07 37.07 36.888 36.99 11200 35.7921 down down correct
KEUA.US KraneShares European Carbon Allowance ETF 20251027 0 25.92 26.183 25.92 26.183 3800 25.5946 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20251027 0 30.58 30.99 30.11 30.37 138200 30.1167 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20251027 0 24.65 24.68 24.62 24.67 5600 23.9615 up up correct
KIE.US SPDR S&P Insurance ETF 20251027 0 57.32 57.51 57.11 57.35 716890 57.0526 up up correct
KLDW.US Knowledge Leaders Developed World ETF 20251027 0 51.71 51.7126 51.62 51.7126 1080 51.7126 up up correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20251027 0 26.95 27.02 26.822 27.02 46419 25.7189 up up correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20251027 0 11.39 11.4761 11.39 11.445 559 11.4058 up up correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20251027 0 119.64 119.83 119.533 119.829 1500 119.3375 up down incorrect
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20251027 0 34.17 34.52 33.27 34.04 5292600 34.04 down up incorrect
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20251027 0 66.22 66.22 65.41 65.57 119290 64.8024 down down correct
KONG.US ETF Opportunities Trust 20251027 0 30.62 30.62 30.566 30.566 700 30.4556 down down correct
KORP.US American Century Diversified Corporate Bond ETF 20251027 0 48.07 48.14 47.9805 48.14 44009 47.1233 up up correct
KORU.US Direxion Shares ETF Trust 20251027 0 169.03 169.03 164.92 167.22 144398 165.6302 down down correct
KRBN.US KraneShares Global Carbon ETF 20251027 0 33.22 33.48 32.98 33.42 21100 32.7882 up up correct
KRE.US SPDR S&P Regional Banking ETF 20251027 0 61.69 61.95 60.99 61.17 14032900 60.7897 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20251027 0 40.65 40.6699 40.5 40.61 484223 40.1246 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20251027 0 19.9 19.97 19.83 19.934 81900 19.934 up up correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20251027 0 19.4 19.524 19.27 19.48 23600 18.7319 up up correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20251027 0 27.66 27.685 27.634 27.685 3600 25.9887 up up correct
KWEB.US KraneShares CSI China Internet ETF 20251027 0 41.49 41.6 41.31 41.35 20936600 38.9752 down down correct
KXI.US iShares Global Consumer Staples ETF 20251027 0 65.75 65.75 65.43 65.62 42392 64.8408 down down correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20251027 0 30.31 30.4 28.71 28.89 2077432 28.5488 down down correct
LABU.US Direxion Shares ETF Trust 20251027 0 122.655 128 121.8 127.39 1149279 126.7348 up up correct
LCG.US Sterling Capital Focus Equity ETF 20251027 0 33.95 33.95 33.82 33.943 9300 33.943 down up incorrect
LCR.US Leuthold Core ETF 20251027 0 38.09 38.277 38.09 38.277 3800 37.76 up up correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20251027 0 54.489 54.56 54.33 54.5 6300 53.5167 up up correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20251027 0 74.54 74.83 74.497 74.83 23200 74.5798 up down incorrect
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20251027 0 96.21 96.3 96.16 96.3 49378 94.6113 up up correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20251027 0 41.42 41.52 41.41 41.505 18429 40.5084 up up correct
LGH.US HCM Defender 500 Index ETF 20251027 0 62.39 62.77 62.39 62.77 16000 62.5295 up up correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20251027 0 176.15 176.19 175.6 176.17 28501 175.2178 up up correct
LGOV.US First Trust Exchange 20251027 0 22.17 22.19 22.085 22.19 134900 21.8013 up up correct
LIT.US Global X Funds 20251027 0 60.875 60.95 59.32 59.38 355066 59.2192 down down correct
LOPP.US Gabelli ETFs Trust 20251027 0 32.83 32.8931 32.83 32.8931 414 32.6265 up up correct
LOUP.US Innovator ETFs Trust 20251027 0 81.02 83.5599 80.25 80.75 35254 80.75 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20251027 0 112.71 112.93 112.55 112.91 23513400 110.8512 up up correct
LQDB.US iShares Trust 20251027 0 88.7 88.86 88.564 88.775 46800 87.0863 up down incorrect
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20251027 0 93.78 93.92 93.78 93.89 42700 91.6949 up down incorrect
LRGF.US iShares MSCI USA Multifactor ETF 20251027 0 70.53 70.75 70.46 70.73 146925 70.4709 up down incorrect
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20251027 0 49.9 50.186 49.6 50.186 7600 50.186 up down incorrect
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20251027 0 45.1 45.13 44.9101 45.035 17168 44.7315 down down correct
LSAT.US Two Roads Shared Trust 20251027 0 41.06 41.06 40.81 40.973 13000 40.2222 down down correct
LTL.US ProShares Ultra Telecommunications 20251027 0 112.73 113.4618 112.53 113.4618 3885 28.2744 up up correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20251027 0 54.49 54.6465 54.34 54.62 65382 53.9852 up up correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20251027 0 57.31 57.31 56.262 56.262 800 56.2179 down down correct
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20251027 0 20.26 20.309 20.24 20.28 3700 20.1498 up up correct
MBOX.US Freedom Day Dividend ETF 20251027 0 35.262 35.33 35.21 35.294 15300 35.0929 up up correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20251027 0 20.9726 21.0264 20.9726 21.0011 4014 20.5803 up up correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20251027 0 606.61 607.76 603.12 604.78 986137 602.6078 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20251027 0 93.74 93.74 93.0606 93.29 48585 93.0969 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20251027 0 84.59 84.59 83.946 84.1 48830 83.7156 down down correct
META.US Roundhill Ball Metaverse ETF 20251027 0 749.73 755.75 748.01 750.82 11321080 750.2081 up up correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20251027 0 21 21.71 20.79 21.49 34619 21.359 up up correct
MFDX.US PIMCO RAFI Dynamic Multi 20251027 0 37.505 37.5299 37.468 37.5213 6409 37.2031 up up correct
MFEM.US PIMCO RAFI Dynamic Multi 20251027 0 22.97 23.01 22.942 22.979 6800 22.91 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20251027 0 56.65 56.71 56.59 56.6988 4645 56.4809 up up correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20251027 0 250.93 252.13 250.7201 252.02 78298 251.4202 up up correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20251027 0 417.04 419.79 416.4601 419.57 295543 419.1708 up up correct
MGV.US Vanguard World Fund 20251027 0 139.33 139.63 139.1338 139.61 154551 138.8026 up up correct
MID.US American Century Mid Cap Growth Impact ETF 20251027 0 69.22 69.36 69.05 69.09 2379 69.0492 down down correct
MIDE.US DBX ETF Trust 20251027 0 32.831 32.831 32.831 32.831 100 32.6497
MIDU.US Direxion Shares ETF Trust 20251027 0 52.77 52.82 51.7445 52.09 26387 52.0286 down up incorrect
MINO.US PIMCO ETF Trust 20251027 0 45.77 45.79 45.72 45.79 61500 45.0441 up up correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20251027 0 100.6 100.61 100.6 100.6 1167462 98.8241
MJ.US ETFMG Alternative Harvest ETF 20251027 0 34.98 34.98 33.72 33.84 41986 33.1689 down down correct
MLPA.US Global X MLP ETF 20251027 0 48.32 48.39 48.1256 48.39 178623 46.504 up up correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20251027 0 24.59 24.6 24.46 24.6 3172 24.1889 up up correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20251027 0 55.387 55.387 55.387 55.387 200 53.915
MLPX.US Global X MLP & Energy Infrastructure ETF 20251027 0 58.7 58.86 58.425 58.86 289998 57.4093 up up correct
MMIN.US IQ MacKay Municipal Insured ETF 20251027 0 24.2 24.2 24.0936 24.1355 37874 23.7416 down down correct
MMIT.US IndexIQ Active ETF Trust 20251027 0 24.4 24.45 24.4 24.44 160301 24.0841 up up correct
MMLG.US First Trust Exchange 20251027 0 37.13 37.13 36.91 37.11 15051 37.11 down down correct
MMSC.US MMSC 20251027 0 24.8371 24.8484 24.61 24.64 2027 24.64 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20251027 0 292.5226 293.7621 292.5226 293.7621 2127 293.1566 up up correct
MNA.US IQ Merger Arbitrage ETF 20251027 0 35.9 35.9 35.81 35.85 16741 35.85 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20251027 0 74.51 74.59 73.911 74.06 37845 72.2678 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20251027 0 10.6 10.63 10.545 10.6 590492 10.2719
MOTO.US SmartETFs Smart Transportation & Technology ETF 20251027 0 53.57 53.734 53.57 53.734 200 53.1844 up up correct
MSOS.US AdvisorShares Pure US Cannabis ETF 20251027 0 4.75 4.775 4.55 4.59 4395200 4.59 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20251027 0 45.12 45.48 45.02 45.22 7900 44.3071 up down incorrect
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20251027 0 39.835 39.835 39.835 39.835 100 39.835
MUB.US iShares Trust 20251027 0 107.55 107.675 107.505 107.61 4089886 106.1991 up up correct
MUNI.US PIMCO ETF Trust 20251027 0 52.7 52.73 52.68 52.72 297011 52.0051 up up correct
MUSI.US American Century Multisector Income ETF 20251027 0 44.54 44.6 44.526 44.585 3400 43.5786 up up correct
MUST.US Columbia Multi 20251027 0 20.8 20.81 20.65 20.7 75536 20.4247 down down correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20251027 0 14.8072 14.87 14.68 14.8227 1430 14.0002 up up correct
MVV.US ProShares Ultra MidCap400 20251027 0 71.11 71.3 70.6636 70.74 2562 70.5218 down down correct
MXI.US iShares Global Materials ETF 20251027 0 91.73 91.86 91.26 91.4763 3714 90.802 down down correct
MYY.US ProShares Short MidCap400 20251027 0 17.5412 17.61 17.53 17.5903 1226 17.404 up up correct
MZZ.US ProShares UltraShort MidCap400 20251027 0 7.98 8.0043 7.98 8.0043 393 7.8802 up up correct
NACP.US Impact Shares Trust I 20251027 0 49.2 49.66 49.2 49.66 2100 49.66 up up correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20251027 0 66.12 67.75 65.27 65.94 741617 65.8719 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20251027 0 63.7 63.8685 63.2502 63.39 19837 62.735 down down correct
NDVG.US Nuveen Dividend Growth ETF 20251027 0 36.226 36.226 36.226 36.226 500 36.1241
NERD.US Listed Funds Trust 20251027 0 27.13 27.14 27.08 27.098 6700 26.9296 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20251027 0 24.74 24.83 24.58 24.83 11700 24.3044 up up correct
NFLT.US Virtus Newfleet Multi 20251027 0 23.15 23.2583 23.0512 23.22 86154 22.7835 up down incorrect
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20251027 0 63.78 63.9 63.61 63.9 42713 61.2252 up down incorrect
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20251027 0 149.9 149.9 143.06 146.13 664436 142.5764 down down correct
NORW.US Global X MSCI Norway ETF 20251027 0 30.4662 30.4662 29.56 29.98 20108 29.5568 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20251027 0 16.459 16.7 16.459 16.502 320 82.51 up up correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20251027 0 18.73 19.03 18.54 18.83 41100 18.83 up up correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20251027 0 38.32 38.49 38.32 38.487 3300 38.0869 up up correct
NTSI.US WisdomTree International Efficient Core Fund 20251027 0 43.99 44.2 43.88 44.165 13997 43.4437 up up correct
NTSX.US WisdomTree Trust 20251027 0 55.33 55.61 55.23 55.61 34200 55.4426 up up correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20251027 0 21.46 21.51 21.459 21.51 3987 21.1322 up up correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20251027 0 22.66 22.6655 22.6348 22.66 310947 22.3003
NUGO.US Nushares ETF Trust 20251027 0 40.81 40.97 40.81 40.97 999 40.97 up up correct
NUGT.US Direxion Shares ETF Trust 20251027 0 126.47 130.8999 119 125.23 2422355 125.0982 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20251027 0 21.85 21.85 21.78 21.82 20900 21.2404 down down correct
NUSA.US Nuveen Enhanced Yield 1 20251027 0 23.49 23.5 23.49 23.5 1450 23.1358 up up correct
NWLG.US Nuveen Winslow Large 20251027 0 39.5254 39.5254 39.5254 39.5254 14 39.5254
NYF.US iShares New York Muni Bond ETF 20251027 0 53.77 53.84 53.76 53.83 85006 53.1412 up up correct
OALC.US Unified Series Trust 20251027 0 35.71 35.71 35.54 35.64 17000 35.4271 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20251027 0 25.65 25.65 25.5645 25.58 956 25.0879 down down correct
OCIO.US ClearShares OCIO ETF 20251027 0 37.96 37.96 37.96 37.96 261 34.8069
OEF.US iShares S&P 100 ETF 20251027 0 342.74 344.67 342.42 344.65 198294 343.7964 up up correct
OGCP.US Empire State Realty OP L.P 20251027 0 7.81 8.09 7.63 8.09 8745 8.0479 up up correct
OIH.US VanEck Vectors ETF Trust 20251027 0 279.83 281.8 276.915 277.22 350449 272.4904 down down correct
OILU.US Bank of Montreal 20251027 0 22.81 23.18 22.55 22.78 94100 22.78 down down correct
OND.US ProShares Trust 20251027 0 46.72 46.808 46.72 46.808 900 46.808 up up correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20251027 0 129.7877 129.7877 129.7877 129.7877 280 129.3464
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20251027 0 133.55 133.6017 133.34 133.6017 4678 132.8911 up up correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20251027 0 114.22 114.22 113.84 114.1397 8792 113.1743 down up incorrect
ONLN.US ProShares Online Retail ETF 20251027 0 61.477 61.62 61.366 61.366 6475 61.3114 down up incorrect
ONOF.US Global X Funds 20251027 0 38.04 38.121 38 38.121 5000 37.7933 up down incorrect
OPER.US ETF Series Solutions 20251027 0 100.33 100.35 100.33 100.33 3400 98.7392
OUNZ.US VanEck Merk Gold Trust 20251027 0 38.84 38.885 38.24 38.41 2988900 38.41 down down correct
OVB.US Overlay Shares Core Bond ETF 20251027 0 20.83 20.875 20.83 20.875 100 20.3762 up up correct
OVF.US Overlay Shares Foreign Equity ETF 20251027 0 29.71 29.77 29.71 29.75 1400 28.2363 up up correct
OVL.US Overlay Shares Large Cap Equity ETF 20251027 0 53.36 53.68 53.36 53.662 6900 52.326 up up correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20251027 0 39.685 39.865 39.66 39.865 13200 39.7452 up up correct
OVM.US Overlay Shares Municipal Bond ETF 20251027 0 21.78 21.78 21.674 21.71 3300 21.2459 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20251027 0 36.22 36.221 36.17 36.221 1200 35.1401 up up correct
OVT.US Listed Funds Trust 20251027 0 22.2 22.27 22.2 22.245 1500 21.529 up up correct
OWNS.US Impact Shares Trust I 20251027 0 17.6 18.04 17.592 17.79 16700 17.585 up up correct
PAB.US PGIM ETF Trust 20251027 0 43.03 43.4 43.03 43.375 10700 42.5564 up up correct
PALC.US Pacer Lunt Large Cap Multi 20251027 0 52.36 52.436 52.26 52.436 23500 52.0485 up up correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20251027 0 128.94 128.94 126.14 127.42 407800 127.42 down down correct
PAMC.US Pacer Lunt MidCap Multi 20251027 0 47.04 47.07 47.04 47.066 1400 46.6358 up up correct
PBD.US Invesco Global Clean Energy ETF 20251027 0 16.62 16.65 16.54 16.57 38608 16.4778 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20251027 0 73.71 73.83 73.65 73.83 2868 73.4551 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20251027 0 45.17 45.17 44.7778 44.9675 9517 44.8502 down down correct
PBP.US Invesco Exchange 20251027 0 22.5796 22.6 22.5338 22.6 31311 21.6005 up up correct
PBW.US Invesco WilderHill Clean Energy ETF 20251027 0 33.98 34 32.94 33.12 1072369 32.9915 down up incorrect
PCEF.US Invesco Exchange 20251027 0 19.99 20 19.94 19.995 99744 19.4781 up down incorrect
PCY.US Invesco Exchange 20251027 0 21.96 22.03 21.89 22.03 330500 21.6028 up up correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20251027 0 41.72 41.7554 41.66 41.7554 7700 41.2558 up down incorrect
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20251027 0 60.02 60.306 59.79 60.08 20343 60.0118 up down incorrect
PEXL.US Pacer Funds Trust 20251027 0 60.03 60.03 59.87 59.87 580 59.7206 down up incorrect
PFFA.US ETFis Series Trust I 20251027 0 21.68 21.68 21.57 21.63 666050 20.9586 down down correct
PFFD.US Global X U.S. Preferred ETF 20251027 0 19.48 19.535 19.47 19.52 455944 19.0163 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20251027 0 8.52 8.8499 8.51 8.51 8324 8.1765 down down correct
PFFR.US ETFis Series Trust I 20251027 0 18.65 18.68 18.5045 18.6 23310 18.1097 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20251027 0 22.99 23.07 22.99 23.06 63600 22.1996 up up correct
PFIG.US Invesco Exchange 20251027 0 24.4 24.4 24.34 24.39 6893 24.0455 down down correct
PFIX.US Simplify Exchange Traded Funds 20251027 0 44.5 45.22 44 44.47 373800 41.809 down down correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20251027 0 19.78 19.817 19.76 19.76 61400 19.3178 down down correct
PFUT.US Putnam Sustainable Future ETF 20251027 0 26.77 26.77 26.7 26.7 14400 26.7 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20251027 0 18.09 18.09 18.0115 18.04 452316 17.5432 down down correct
PGF.US Invesco Financial Preferred ETF 20251027 0 14.67 14.67 14.5901 14.61 91121 14.3175 down down correct
PGHY.US Invesco Exchange 20251027 0 19.95 20.0499 19.9101 19.9484 31625 19.4743 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20251027 0 45.58 45.745 45.51 45.745 5400 45.7352 up up correct
PGX.US Invesco Preferred ETF 20251027 0 11.57 11.62 11.57 11.61 2575357 11.376 up down incorrect
PHB.US Invesco Exchange 20251027 0 18.63 18.66 18.62 18.66 62730 18.312 up down incorrect
PHDG.US Invesco S&P 500 Downside Hedged ETF 20251027 0 37.97 38.0508 37.87 38.0442 6933 37.8768 up down incorrect
PHYL.US PGIM Active High Yield Bond ETF 20251027 0 35.71 35.745 35.6701 35.74 88326 34.8188 up down incorrect
PHYS.US Sprott Physical Gold Trust 20251027 0 30.5 30.52 29.89 29.95 7784400 29.95 down down correct
PICB.US Invesco Exchange 20251027 0 23.85 23.93 23.8397 23.89 129708 23.6154 up up correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20251027 0 95.44 95.44 95.44 95.44 100 94.61
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20251027 0 8.38 8.55 8.27 8.51 28460 8.4884 up down incorrect
PIN.US Invesco India ETF 20251027 0 26.39 26.51 26.39 26.51 56160 24.8062 up down incorrect
PINK.US Simplify Exchange Traded Funds 20251027 0 33.21 33.26 33.09 33.26 157400 33.1708 up down incorrect
PJP.US Invesco Dynamic Pharmaceuticals ETF 20251027 0 95.4 95.4 94.8854 95.29 3522 95.0703 down up incorrect
PKB.US Invesco Dynamic Building & Construction ETF 20251027 0 100.05 100.05 98.43 98.59 15870 98.5535 down up incorrect
PLDR.US Putnam Sustainable Leaders ETF 20251027 0 36.97 37.06 36.9 37.05 21800 36.9115 up up correct
PLTM.US GraniteShares Platinum Trust 20251027 0 15.36 15.4 15.15 15.26 721636 15.26 down down correct
PPA.US Invesco Aerospace & Defense ETF 20251027 0 160.22 160.22 158.9308 159.53 129602 159.53 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20251027 0 145 145.7 143.32 144.28 545531 144.28 down down correct
PQDI.US Principal Exchange 20251027 0 19.67 19.67 19.657 19.67 3000 19.2367
PREF.US Principal Spectrum Preferred Securities Active ETF 20251027 0 19.17 19.2 19.15 19.2 385848 18.7881 up up correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20251027 0 46.18 46.28 46.1099 46.26 172662 46.0743 up up correct
PSI.US Invesco Dynamic Semiconductors ETF 20251027 0 77.39 77.99 77.115 77.53 71211 77.5251 up up correct
PSIL.US PSIL 20251027 0 20.15 20.57 19.87 20.176 33100 18.3504 up up correct
PSK.US SPDR ICE Preferred Securities ETF 20251027 0 33.01 33.1228 33.01 33.07 75683 32.157 up up correct
PSLV.US Sprott Physical Silver Trust 20251027 0 15.71 15.73 15.06 15.32 17717700 15.32 down down correct
PSP.US Invesco Exchange 20251027 0 68.73 69.28 68.62 68.93 30737 67.4414 up up correct
PSQ.US ProShares Trust 20251027 0 29.92 29.945 29.7201 29.74 5853753 29.3457 down down correct
PSR.US Invesco Active U.S. Real Estate Fund 20251027 0 94.02 94.0971 93.73 94.0971 4784 93.4816 up up correct
PST.US ProShares UltraShort 7 20251027 0 21.8156 21.84 21.725 21.7302 5284 21.534 down down correct
PTBD.US Pacer Funds Trust 20251027 0 19.67 19.67 19.62 19.66 22500 19.278 down down correct
PTEST.US X 20251027 0 24.97 24.97 24.97 24.97 23140 24.97
PTIN.US Pacer Trendpilot International ETF 20251027 0 31.64 31.64 31.49 31.5671 10969 30.7968 down down correct
PULS.US PGIM Ultra Short Bond ETF 20251027 0 49.79 49.8 49.79 49.79 1634303 48.8356
PUTW.US WisdomTree Trust 20251027 0 33.825 33.92 33.76 33.92 82312 33.585 up up correct
PVI.US Invesco Exchange 20251027 0 24.7 24.92 24.7 24.92 23615 24.7268 up up correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20251027 0 130.92 131.09 130.25 131 27200 131 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20251027 0 65.429 65.7 65.36 65.67 53893 65.3994 up up correct
PWZ.US Invesco Exchange 20251027 0 24.3 24.33 24.28 24.31 207056 24.0095 up up correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20251027 0 28.6 28.658 28.4072 28.4608 13882 28.2785 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20251027 0 63 63.02 62.845 63.02 48950 62.2745 up up correct
PXH.US Invesco Exchange 20251027 0 26.17 26.21 26.12 26.18 84382 25.7992 up up correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20251027 0 29.24 29.32 28.9898 29.02 6477 28.7681 down down correct
PZA.US Invesco Exchange 20251027 0 23.42 23.43 23.37 23.39 621302 23.0993 down down correct
PZT.US Invesco Exchange 20251027 0 22.58 22.5899 22.52 22.53 15977 22.2581 down down correct
QAI.US IQ Hedge Multi 20251027 0 33.9 34.045 33.9 34.0294 25190 33.5266 up down incorrect
QARP.US DBX ETF Trust 20251027 0 58.07 58.32 58.07 58.27 1391 58.0876 up down incorrect
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20251027 0 80.68 80.94 80.6729 80.94 10021 80.3993 up up correct
QDF.US FlexShares Trust 20251027 0 80.73 81.0447 80.66 81.0447 23291 80.5742 up up correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20251027 0 35.12 35.15 35.055 35.1057 1367 34.6508 down down correct
QDPL.US Pacer Funds Trust 20251027 0 42.84 42.98 42.766 42.98 228400 42.1284 up down incorrect
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20251027 0 89.4 89.63 89.385 89.63 9145 88.3651 up up correct
QEMM.US SPDR Index Shares Funds 20251027 0 68.74 69.06 68.74 68.8399 714 66.2949 up up correct
QGRO.US American Century U.S. Quality Growth ETF 20251027 0 116.96 117.1657 116.68 117.03 48566 116.9428 up up correct
QID.US ProShares UltraShort QQQ 20251027 0 19.9 19.93 19.635 19.66 14118950 19.2957 down down correct
QINT.US American Century Quality Diversified International ETF 20251027 0 62.3 62.3442 62.23 62.27 33994 61.4895 down down correct
QLD.US ProShares Ultra QQQ 20251027 0 147.53 149.36 147.26 149.14 4927400 74.5463 up up correct
QLTA.US iShares Aaa 20251027 0 48.94 49.015 48.89 49.01 103188 48.1292 up up correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20251027 0 72.44 72.45 72.155 72.45 4400 72.0909 up up correct
QLVD.US FlexShares Developed Markets ex 20251027 0 31.38 31.54 31.38 31.485 1800 31.2115 up up correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20251027 0 29.99 30.07 29.99 30.051 1100 29.6003 up up correct
QPX.US AdvisorShares Q Dynamic Growth ETF 20251027 0 44.19 44.38 44.19 44.3186 1093 44.3186 up down incorrect
QQH.US HCM Defender 100 Index ETF 20251027 0 80.23 80.72 80.186 80.72 11800 80.5476 up down incorrect
QQQE.US Direxion NASDAQ 20251027 0 104.99 105.31 104.83 105.23 690414 105.0466 up up correct
QRFT.US QRAFT AI 20251027 0 62.29 62.564 62.29 62.564 300 62.5362 up up correct
QTUM.US Defiance Quantum ETF 20251027 0 113.09 114.2299 112.98 113.64 915211 113.1865 up down incorrect
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20251027 0 57.14 57.14 56.5801 57.1077 202 57.1077 down up incorrect
QUS.US SPDR MSCI USA StrategicFactors ETF 20251027 0 173.65 174.0713 173.43 174.0713 12261 172.6357 up down incorrect
QVML.US Invesco Exchange 20251027 0 40.25 40.32 40.15 40.314 2200 40.2005 up down incorrect
QVMM.US Invesco Exchange 20251027 0 30.69 30.751 30.69 30.751 100 30.6477 up down incorrect
QVMS.US Invesco Exchange 20251027 0 28.53 28.53 28.41 28.41 400 28.3224 down up incorrect
QWLD.US SPDR MSCI World StrategicFactors ETF 20251027 0 142.38 143.008 142.3599 142.9087 8107 141.4553 up down incorrect
RAAX.US VanEck Inflation Allocation ETF 20251027 0 34.99 34.99 34.5 34.76 30146 33.9835 down down correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20251027 0 41.641 41.74 41.6 41.74 23362 41.5729 up up correct
RAVI.US FlexShares Ready Access Variable Income Fund 20251027 0 75.58 75.62 75.58 75.6114 26365 74.262 up up correct
RAYC.US The Advisors' Inner Circle Fund III 20251027 0 18.9 18.96 18.9 18.947 2500 18.5771 up up correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20251027 0 23.75 23.98 23.58 23.82 24100 22.6488 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20251027 0 53.03 53.07 52.74 52.967 36512 52.4368 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20251027 0 36.15 36.23 36.15 36.23 3500 35.5697 up up correct
RECS.US Columbia ETF Trust I 20251027 0 41.07 41.3 41.07 41.3 1240800 40.8399 up up correct
REET.US iShares Global REIT ETF 20251027 0 25.97 26.02 25.845 26.02 1376927 25.6283 up up correct
REK.US ProShares Short Real Estate 20251027 0 16.47 16.5 16.4 16.4261 2351 16.2893 down down correct
RETL.US Direxion Daily Retail Bull 3X Shares 20251027 0 9.61 9.86 9.54 9.61 286400 9.61
REVS.US Columbia Research Enhanced Value ETF 20251027 0 28.31 28.56 28.3 28.56 13900 27.9622 up up correct
REW.US ProShares UltraShort Technology 20251027 0 5.28 5.29 5.22 5.23 54700 10.2972 down down correct
REZ.US iShares Trust 20251027 0 84.97 85.37 84.505 85.37 39843 84.4468 up up correct
RFCI.US ALPS ETF Trust 20251027 0 22.895 22.9399 22.895 22.935 946 22.5955 up up correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20251027 0 63.67 64.0422 63.67 64.0422 2665 63.6528 up up correct
RFFC.US RiverFront Dynamic US Flex 20251027 0 66.29 66.358 66.29 66.358 109 66.2401 up up correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20251027 0 52.84 52.84 52.5358 52.61 11142 52.5812 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20251027 0 130.34 130.4702 129.0201 129.291 4090 128.6784 down down correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20251027 0 56.46 56.5369 56.1833 56.39 143533 56.3005 down down correct
RHRX.US Starboard Investment Trust 20251027 0 18.62 18.6466 18.58 18.6466 269 18.6466 up up correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20251027 0 29.67 29.73 29.58 29.72 29434 29.488 up up correct
RHTX.US Starboard Investment Trust 20251027 0 18.3155 18.3155 18.3155 18.3155 52 18.3155
RIET.US Hoya Capital High Dividend Yield ETF 20251027 0 9.48 9.521 9.45 9.5 108500 9.1636 up up correct
RIGS.US RiverFront Strategic Income Fund 20251027 0 23.3099 23.33 23.2201 23.32 8473 22.9552 up up correct
RINF.US ProShares Inflation Expectations ETF 20251027 0 32.35 32.44 32.3 32.3047 7856 31.9445 down down correct
RISN.US Inspire Tactical Balanced ESG ETF 20251027 0 29.72 29.86 29.72 29.8093 9782 29.7357 up up correct
RISR.US FolioBeyond Rising Rates ETF 20251027 0 35.62 35.823 35.533 35.8 32100 35.1014 up up correct
RLY.US SSGA Active Trust 20251027 0 31.33 31.33 31.0929 31.2 45695 30.5577 down down correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20251027 0 29.12 29.14 29.064 29.123 3800 28.6139 up up correct
ROBO.US Robo Global Robotics and Automation Index ETF 20251027 0 70.14 70.29 69.906 70.26 117685 69.9664 up up correct
RODM.US Lattice Strategies Trust 20251027 0 35.92 35.97 35.842 35.92 46192 35.4246
ROKT.US SPDR Kensho Final Frontiers ETF 20251027 0 82.02 82.02 81.1 81.22 3300 81.1759 down up incorrect
ROM.US ProShares Trust 20251027 0 102.42 103.5 102.32 103.38 24600 103.363 up down incorrect
RORO.US ATAC US Rotation ETF 20251027 0 16.35 16.35 16.35 16.35 0 16.35
ROSC.US Hartford Multifactor Small Cap ETF 20251027 0 45.871 45.871 45.47 45.48 1300 45.1221 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20251027 0 58.22 58.22 57.9701 58.15 13534 57.8498 down down correct
RPAR.US RPAR Risk Parity ETF 20251027 0 21.75 21.78 21.71 21.78 7732 21.6852 up up correct
RPG.US Invesco S&P 500 Pure Growth ETF 20251027 0 48.63 48.64 48.39 48.53 67382 48.5228 down up incorrect
RPV.US Invesco S&P 500 Pure Value ETF 20251027 0 101.15 101.15 100.66 101.05 54905 100.5174 down up incorrect
RSP.US Invesco S&P 500 Equal Weight ETF 20251027 0 192.23 192.33 191.53 192.11 10311450 191.349 down down correct
RSPE.US Invesco Exchange 20251027 0 29.41 29.43 29.35 29.427 3600 29.3239 up up correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20251027 0 33.31 33.31 33.033 33.12 12730 32.9519 down down correct
RVNU.US DBX ETF Trust 20251027 0 24.99 25.0299 24.9643 25.02 10427 24.6531 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20251027 0 49.5 49.5 48.8496 49.07 65155 48.9256 down up incorrect
RWK.US Invesco S&P MidCap 400 Revenue ETF 20251027 0 127.04 127.37 126.467 126.575 12074 126.2139 down up incorrect
RWL.US Invesco S&P 500 Revenue ETF 20251027 0 113.15 113.3602 112.8726 113.34 164536 112.9538 up up correct
RWM.US ProShares Short Russell2000 20251027 0 16.15 16.2999 16.13 16.24 7727375 16.0601 up up correct
RWO.US SPDR Index Shares Funds 20251027 0 46.43 46.54 46.23 46.54 31300 46.0384 up up correct
RWR.US SPDR Dow Jones REIT ETF 20251027 0 101.89 102.14 101.28 102.14 142061 100.8926 up down incorrect
RWX.US SPDR Dow Jones International Real Estate ETF 20251027 0 28.2 28.31 28.15 28.26 13494 27.9875 up down incorrect
RXD.US ProShares UltraShort Health Care 20251027 0 10.35 10.36 10.21 10.28 2800 10.201 down down correct
RXI.US iShares Trust 20251027 0 210.18 210.7113 210.09 210.7113 3375 208.9675 up up correct
RXL.US ProShares Ultra Health Care 20251027 0 46.35 46.78 46.07 46.78 19100 46.615 up up correct
RYJ.US Invesco Raymond James SB 20251027 0 75.26 75.26 75.03 75.1305 2230 75.1305 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20251027 0 55.7 56.05 55.551 55.76 11730 55.7109 up up correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20251027 0 121.4425 121.4425 120.4 120.6229 4346 120.2145 down down correct
SAA.US ProShares Trust 20251027 0 26.7937 26.7937 26.32 26.4862 3559 26.3604 down down correct
SAEF.US Schwab Strategic Trust 20251027 0 28.33 28.33 28.161 28.22 2300 28.1739 down down correct
SBB.US ProShares Short SmallCap600 20251027 0 13.61 13.7 13.61 13.66 1726 13.541 up up correct
SBIO.US ALPS ETF Trust 20251027 0 43.51 44.3852 43.4551 44.3798 25285 44.3798 up up correct
SCC.US ProShares UltraShort Consumer Services 20251027 0 14.39 14.46 14.21 14.264 9697 14.1074 down down correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20251027 0 38.251 38.251 38.251 38.251 100 38.251
SCHA.US Schwab U.S. Small 20251027 0 28.72 28.82 28.5701 28.65 2438922 28.521 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20251027 0 26.36 26.45 26.34 26.44 2988900 26.3576 up up correct
SCHC.US Schwab Strategic Trust 20251027 0 46.26 46.26 46.01 46.12 332431 44.5541 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20251027 0 27.1 27.14 27.04 27.12 17308000 26.8454 up up correct
SCHE.US Schwab Emerging Markets Equity ETF 20251027 0 34.22 34.3 34.17 34.3 1077100 33.3736 up up correct
SCHF.US Schwab Strategic Trust 20251027 0 24 24.03 23.95 24.03 5992417 23.3615 up up correct
SCHG.US Schwab Strategic Trust 20251027 0 33.09 33.265 33.0335 33.23 7185718 33.1977 up up correct
SCHH.US Schwab U.S. REIT ETF 20251027 0 21.8 21.86 21.7 21.86 8269034 21.6286 up up correct
SCHI.US Schwab 5 20251027 0 23.24 23.27 23.21 23.27 2035400 22.7937 up up correct
SCHJ.US Schwab 1 20251027 0 25.01 25.01 24.99 25.01 152300 24.5481
SCHK.US Schwab 1000 ETF 20251027 0 32.95 33.0482 32.91 33.03 909965 32.9305 up up correct
SCHM.US Schwab U.S. Mid 20251027 0 30.25 30.3051 30.0944 30.17 1233417 30.0368 down down correct
SCHO.US Schwab Short 20251027 0 24.44 24.44 24.43 24.44 2596132 24.0495
SCHP.US Schwab U.S. TIPS ETF 20251027 0 27.08 27.09 27.04 27.08 2689886 26.7171
SCHQ.US Schwab Long 20251027 0 32.92 33.069 32.84 33.05 868500 32.4434 up up correct
SCHR.US Schwab Strategic Trust 20251027 0 25.27 25.29 25.2401 25.29 1660135 24.8898 up up correct
SCHV.US Schwab Strategic Trust 20251027 0 29.42 29.47 29.3601 29.45 2195077 29.2848 up up correct
SCHX.US Schwab U.S. Large 20251027 0 27.03 27.13 26.99 27.12 8607500 27.0386 up up correct
SCHY.US Schwab Strategic Trust 20251027 0 28.57 28.6 28.5 28.59 571000 28.2827 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20251027 0 23.66 23.69 23.6242 23.68 1233214 23.2834 up up correct
SCJ.US iShares MSCI Japan Small 20251027 0 92.61 93.03 92.61 92.97 37774 91.0081 up up correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20251027 0 17.93 18.06 17.74 17.92 735669 17.92 down down correct
SCRD.US SCRD 20251027 0 42.465 42.465 42.465 42.465 0 41.5536
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20251027 0 23.21 23.28 23.11 23.14 98923 22.3231 down down correct
SDD.US ProShares UltraShort SmallCap600 20251027 0 12.41 12.62 12.41 12.62 764 12.4239 up up correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20251027 0 29.16 29.23 29.16 29.223 5556 28.5823 up down incorrect
SDIV.US Global X SuperDividend ETF 20251027 0 23.91 23.94 23.85 23.94 296537 23.0302 up down incorrect
SDOG.US ALPS Sector Dividend Dogs ETF 20251027 0 60.33 60.33 60.06 60.3014 32591 59.7614 down down correct
SDOW.US ProShares UltraPro Short Dow30 20251027 0 33.5 33.7123 33.3 33.37 2150407 32.9059 down down correct
SDP.US ProShares UltraShort Utilities 20251027 0 11.15 11.3 11.09 11.09 11800 10.875 down up incorrect
SDS.US ProShares UltraShort S&P500 20251027 0 13.82 13.84 13.7 13.72 2661264 67.4222 down up incorrect
SDY.US SPDR S&P Dividend ETF 20251027 0 139.92 140.34 139.62 140.34 194864 139.3229 up up correct
SEF.US ProShares Short Financials 20251027 0 31.65 31.751 31.65 31.7151 5265 31.3755 up up correct
SEIX.US Virtus ETF Trust II 20251027 0 23.42 23.45 23.42 23.45 108800 22.8899 up up correct
SFY.US Tidal ETF Trust 20251027 0 133.26 133.655 132.94 133.63 17700 133.0208 up up correct
SFYF.US SoFi Social 50 ETF 20251027 0 57.1 57.41 57.049 57.352 16300 57.2577 up up correct
SFYX.US Tidal ETF Trust 20251027 0 16.45 16.45 16.36 16.404 4800 16.2902 down down correct
SGDJ.US Sprott Funds Trust 20251027 0 70.53 71.19 67.76 69.44 41900 63.9985 down down correct
SGDM.US Sprott Gold Miners ETF 20251027 0 57.31 58.4 55.6125 56.83 209434 56.238 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20251027 0 38.44 38.49 37.86 38.03 9158000 38.03 down down correct
SGOV.US iShares Trust 20251027 0 100.65 100.67 100.65 100.66 26389600 99.1044 up up correct
SH.US ProShares Short S&P500 20251027 0 36.2 36.24 36.05 36.06 4483100 35.5845 down down correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20251027 0 131.8205 132.159 131.7501 132.159 5060 131.3401 up up correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20251027 0 48.07 48.11 48.03 48.11 152914 47.5763 up down incorrect
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20251027 0 46.6099 46.6099 46.6099 46.6099 0 45.9825
SHYG.US iShares Trust 20251027 0 43.23 43.31 43.22 43.29 1224304 42.0568 up down incorrect
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20251027 0 45.33 45.41 45.3211 45.38 19621 44.1138 up down incorrect
SIFI.US Harbor Scientific Alpha Income 20251027 0 44.75 44.75 44.75 44.75 21 43.2817
SIHY.US Harbor ETF Trust 20251027 0 46.37 46.49 46.354 46.39 9600 44.8457 up up correct
SIJ.US ProShares UltraShort Industrials 20251027 0 11.35 11.4344 11.31 11.3812 7977 11.2317 up up correct
SIL.US Global X Silver Miners ETF 20251027 0 65.2 66.42 63.33 65.22 4497596 64.5253 up down incorrect
SILJ.US ETFMG Prime Junior Silver Miners ETF 20251027 0 22.025 22.51 21.32 22.04 10018920 21.633 up down incorrect
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20251027 0 47.06 47.06 46.54 46.849 1400 46.7534 down up incorrect
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20251027 0 45.2 45.27 43.85 44.53 2744300 44.53 down down correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20251027 0 49.581 49.81 49.581 49.81 103600 49.3728 up up correct
SIXH.US 6 Meridian Hedged Equity 20251027 0 38.43 38.46 38.31 38.339 61600 38.0339 down down correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20251027 0 36.79 36.888 36.69 36.888 8600 36.5107 up up correct
SIXS.US 6 Meridian Small Cap Equity ETF 20251027 0 49.66 49.66 49.61 49.63 21700 49.1913 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20251027 0 163.45 163.45 162.9295 163.36 7627 162.6054 down down correct
SJB.US ProShares Trust 20251027 0 15.37 15.385 15.35 15.35 107591 15.184 down down correct
SJNK.US SPDR Series Trust 20251027 0 25.54 25.58 25.53 25.57 5506007 24.8584 up up correct
SKF.US ProShares UltraShort Financials 20251027 0 27.01 27.21 27.01 27.138 29714 26.756 up up correct
SLV.US iShares Silver Trust 20251027 0 42.97 43.06 41.7 42.4 42914100 42.4 down down correct
SLX.US VanEck Vectors Steel ETF 20251027 0 78.46 78.93 78.1 78.92 52531 77.6937 up up correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20251027 0 96.4 96.5033 95.7304 95.91 93568 95.7877 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20251027 0 91.45 91.45 90.31 90.6 107858 90.0309 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20251027 0 12.48 12.62 12.4 12.5767 3281 12.4264 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20251027 0 4.47 4.5399 4.43 4.4913 6589 4.2557 up up correct
SMLF.US iShares MSCI USA Small 20251027 0 76.27 76.33 75.57 75.9 291030 75.6607 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20251027 0 21.59 21.602 21.37 21.468 61600 21.1291 down down correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20251027 0 129.97 130.1121 129.4726 129.4726 1612 128.4739 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20251027 0 50.57 50.57 50.5301 50.56 105412 49.9639 down down correct
SMN.US ProShares Trust 20251027 0 13.94 13.94 13.812 13.8688 1567 13.7178 down down correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20251027 0 134.1 134.48 133.73 134.48 1400 132.4268 up up correct
SNPE.US Xtrackers S&P 500 ESG ETF 20251027 0 61.84 62.14 61.77 62.14 264830 61.9458 up up correct
SOXL.US Direxion Shares ETF Trust 20251027 0 45.49 47.16 45.14 46.84 72684100 46.84 up up correct
SOXS.US Direxion Shares ETF Trust 20251027 0 3.52 3.56 3.38 3.4 12603520 67.1006 down down correct
SOYB.US Teucrium Soybean 20251027 0 22.62 22.75 22.53 22.64 385700 22.64 up up correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20251027 0 26.08 26.15 26.04 26.11 1495669 25.683 up up correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20251027 0 29.89 29.93 29.84 29.92 417500 29.303 up up correct
SPCX.US Collaborative Investment Series Trust 20251027 0 25.86 25.886 25.86 25.886 1300 22.2305 up up correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20251027 0 40.3 40.675 40.3 40.673 183100 40.5703 up up correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20251027 0 9.42 9.43 9.38 9.38 7828430 9.3056 down down correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20251027 0 34.78 34.91 34.78 34.91 4707 34.365 up up correct
SPDW.US SPDR Portfolio Developed World ex 20251027 0 43.94 44.03 43.9 44.02 3154943 43.2395 up up correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20251027 0 48.17 48.23 48.04 48.23 1875700 47.4381 up up correct
SPEU.US SPDR Portfolio Europe ETF 20251027 0 50.88 50.99 50.87 50.97 84500 50.3943 up up correct
SPFF.US Global X SuperIncome Preferred ETF 20251027 0 9.37 9.37 9.28 9.32 63535 9.0486 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20251027 0 76.91 77.18 76.86 77.18 132600 76.283 up down incorrect
SPGP.US Invesco S&P 500 GARP ETF 20251027 0 114.93 115 114.59 114.98 55000 114.7641 up down incorrect
SPHB.US Invesco S&P 500 High Beta ETF 20251027 0 116 116.25 115.445 115.73 125544 115.544 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20251027 0 48.66 48.82 48.58 48.81 496036 48.013 up up correct
SPHQ.US Invesco S&P 500 Quality ETF 20251027 0 74.89 75.03 74.695 75 807450 74.776 up up correct
SPHY.US SPDR Series Trust 20251027 0 23.9 23.95 23.88 23.93 7223800 23.2329 up up correct
SPIB.US SPDR Series Trust 20251027 0 34.04 34.08 34.02 34.07 3622212 33.4562 up down incorrect
SPIP.US SPDR Series Trust 20251027 0 26.48 26.49 26.44 26.48 96100 26.1796
SPLB.US SPDR Series Trust 20251027 0 23.52 23.59 23.46 23.59 2178528 23.0808 up down incorrect
SPLV.US Invesco Exchange 20251027 0 72.49 72.62 72.14 72.62 1865564 72.088 up up correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20251027 0 22.65 22.68 22.63 22.67 850100 22.25 up up correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20251027 0 58.28 58.34 57.885 58.05 1276927 57.8353 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20251027 0 122.89 123.035 122.5 123 1650795 122.7006 up up correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20251027 0 14 14.05 13.62 13.89 1165300 13.89 down down correct
SPRE.US Tidal ETF Trust 20251027 0 19.86 19.97 19.784 19.95 126100 19.6857 up up correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20251027 0 30.32 30.32 30.2928 30.32 2856225 29.7784
SPSK.US Tidal ETF Trust 20251027 0 18.66 18.7 18.57 18.7 304700 18.2509 up up correct
SPSM.US SPDR Series Trust 20251027 0 47.54 47.575 47.075 47.25 1054547 47.0174 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20251027 0 29.05 29.08 29.03 29.08 1316019 28.6298 up up correct
SPTL.US SPDR Series Trust 20251027 0 27.47 27.6 27.4 27.6 5459955 27.1411 up up correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20251027 0 82.63 82.92 82.565 82.9 364855 82.6543 up up correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20251027 0 29.36 29.37 29.355 29.37 919749 28.9032 up up correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20251027 0 51.45 51.641 51.45 51.641 1900 48.081 up down incorrect
SPUS.US Tidal ETF Trust 20251027 0 51.12 51.42 51.07 51.41 427500 51.3118 up down incorrect
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20251027 0 187.9 189.35 187.65 189.23 27760 187.1968 up down incorrect
SPVM.US Invesco Exchange 20251027 0 65.27 65.3588 65.14 65.3588 1660 65.0593 up down incorrect
SPVU.US Invesco S&P 500 Enhanced Value ETF 20251027 0 55.47 55.53 55.2911 55.53 4440 55.1856 up up correct
SPXE.US ProShares S&P 500 ex 20251027 0 73.74 74.2364 68.35 74.2364 6085 74.0327 up down incorrect
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20251027 0 225.46 228.18 224.85 227.86 4133230 227.6852 up down incorrect
SPXN.US ProShares S&P 500 ex 20251027 0 74.3 74.4874 74.1601 74.4874 2672 74.296 up down incorrect
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20251027 0 35.4 35.5 34.955 35 4098673 34.8071 down down correct
SPXT.US ProShares S&P 500 ex 20251027 0 102.08 102.46 101.9005 102.372 9721 101.9797 up up correct
SPXU.US ProShares UltraPro Short S&P500 20251027 0 12.59 12.63 12.43 12.44 5106373 48.7909 down down correct
SPXV.US ProShares S&P 500 ex 20251027 0 75.077 75.39 75.077 75.39 551 75.186 up up correct
SPY.US SPDR S&P 500 ETF Trust 20251027 0 682.73 685.54 682.115 685.24 63339793 683.2212 up up correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20251027 0 44.08 44.563 44.03 44.563 23200 44.4595 up up correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20251027 0 44.06 44.14 43.9246 44.06 2168195 43.506
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20251027 0 107.46 107.975 107.2601 107.9 2077864 107.7368 up up correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20251027 0 56.52 56.686 56.44 56.65 1646793 56.3385 up up correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20251027 0 56.29 56.48 56.23 56.465 53150 56.3314 up up correct
SQEW.US Two Roads Shared Trust 20251027 0 35.24 35.24 35.24 35.24 0 35.24
SRLN.US SPDR Blackstone Senior Loan ETF 20251027 0 41.41 41.48 41.4 41.48 3306526 40.2172 up down incorrect
SRS.US ProShares Trust 20251027 0 45.171 45.42 44.8 44.87 21673 44.4832 down down correct
SRTY.US ProShares Trust 20251027 0 10.32 10.6003 10.27 10.49 3817780 41.2079 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20251027 0 32.15 32.225 32.03 32.125 46203 31.4247 down down correct
SSG.US ProShares UltraShort Semiconductors 20251027 0 7.94 8 7.79 7.79 138957 30.6655 down down correct
SSO.US ProShares Ultra S&P500 20251027 0 117.17 118.09 116.9356 117.97 4691798 58.8692 up up correct
SSPY.US Syntax ETF Trust 20251027 0 87.874 87.874 87.874 87.874 100 86.6843
STIP.US iShares 0 20251027 0 103.47 103.47 103.41 103.42 633738 102.3174 down down correct
STNC.US Stance Equity ESG Large Cap Core ETF 20251027 0 33.68 33.844 33.68 33.844 11700 33.5045 up up correct
STPZ.US PIMCO 1 20251027 0 54.23 54.23 54.195 54.195 28385 53.6646 down down correct
SUB.US iShares Short 20251027 0 106.47 106.505 106.45 106.48 474371 105.3629 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20251027 0 139.22 139.63 139.01 139.55 74800 139.1963 up up correct
SVOL.US Simplify Volatility Premium ETF 20251027 0 18.2 18.37 18.19 18.34 918400 16.8222 up up correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20251027 0 33.02 33.1448 32.92 33.1448 10737 32.9082 up up correct
SXQG.US 6 Meridian Quality Growth ETF 20251027 0 33.79 33.924 33.79 33.924 17600 33.924 up up correct
SZK.US ProShares UltraShort Consumer Goods 20251027 0 12.5395 12.56 12.51 12.52 3930 12.4201 down down correct
SZNE.US Pacer Funds Trust 20251027 0 35.21 35.3137 35.18 35.3137 2019 35.0148 up up correct
TAAG.US Trend Aggregation Growth ETF 20251027 0 0.015 0.015 0.015 0.015 0 0.015
TAGG.US TagLikeMe Corp 20251027 0 43.58 43.64 43.5 43.64 44654 42.844 up up correct
TAGS.US Teucrium Commodity Trust 20251027 0 23.06 23.18 23.05 23.17 6100 23.17 up up correct
TAN.US Invesco Exchange 20251027 0 49.15 49.155 48.37 48.91 807838 48.91 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20251027 0 50.94 50.94 50.6752 50.74 34580 49.9303 down down correct
TBF.US ProShares Short 20+ Year Treasury 20251027 0 23.2502 23.2858 23.14 23.142 29266 22.9343 down down correct
TBT.US ProShares UltraShort 20+ Year Treasury 20251027 0 32.35 32.49 31.95 31.95 444524 31.6668 down down correct
TBUX.US T. Rowe Price Exchange 20251027 0 50.01 50.02 50 50.005 132600 49.0662 down down correct
TBX.US ProShares Trust 20251027 0 27.72 27.76 27.685 27.685 3480 27.3911 down down correct
TCHP.US T. Rowe Price Exchange 20251027 0 50.27 50.542 50.2 50.53 101200 50.53 up up correct
TDSB.US Exchange Listed Funds Trust 20251027 0 23.93 23.961 23.88 23.961 15100 23.833 up up correct
TDSC.US Exchange Listed Funds Trust 20251027 0 25.38 25.419 25.36 25.405 16000 25.2728 up down incorrect
TDTF.US FlexShares iBoxx 5 20251027 0 24.32 24.345 24.27 24.27 67506 23.9893 down up incorrect
TDTT.US FlexShares Trust 20251027 0 24.35 24.35 24.33 24.33 191168 24.0602 down up incorrect
TDVG.US T. Rowe Price Exchange 20251027 0 44.64 44.74 44.6 44.71 51000 44.5915 up down incorrect
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20251027 0 63.51 63.83 63.36 63.8298 9374 63.7528 up up correct
TECL.US Direxion Shares ETF Trust 20251027 0 143.55 145.66 142.82 145.36 1086836 136.8215 up up correct
TECS.US Direxion Shares ETF Trust 20251027 0 16.21 16.3265 15.975 15.99 4415795 15.8124 down down correct
TEQI.US T. Rowe Price Equity Income ETF 20251027 0 44.31 44.46 44.3 44.46 23400 44.2264 up up correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20251027 0 45.88 45.95 45.88 45.92 220188 45.2553 up up correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20251027 0 50.56 50.57 50.56 50.57 947700 49.7903 up up correct
TGRW.US T. Rowe Price Growth Stock ETF 20251027 0 47.06 47.185 46.9 47.185 2657 47.185 up up correct
THD.US iShares MSCI Thailand ETF 20251027 0 61.16 61.32 60.81 61.21 36371 60.3974 up up correct
THNQ.US Robo Global Artificial Intelligence ETF 20251027 0 68.11 68.9256 67.7185 68.6137 30322 68.475 up up correct
TINT.US ProShares Trust 20251027 0 34.165 34.165 34.165 34.165 100 34.1212
TINY.US ProShares Trust 20251027 0 54.024 54.024 54.024 54.024 400 53.9652
TIP.US iShares TIPS Bond ETF 20251027 0 111.92 111.98 111.78 111.94 2753600 110.9096 up down incorrect
TIPX.US SPDR Bloomberg Barclays 1 20251027 0 19.32 19.33 19.31 19.32 140804 19.1142
TIPZ.US PIMCO ETF Trust 20251027 0 53.97 54.059 53.97 54.04 9492 53.4169 up down incorrect
TIXT.US TELUS International (Cda) Inc 20251027 0 4.36 4.4 4.34 4.4 344960 4.4 up up correct
TLH.US iShares Trust 20251027 0 104.69 105.1 104.47 105.07 1194811 103.2194 up up correct
TLTD.US FlexShares Morningstar Developed Markets ex 20251027 0 90.22 90.36 90.11 90.2737 11309 88.9612 up up correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20251027 0 65.16 65.42 65.15 65.35 6500 63.676 up up correct
TMF.US Direxion Shares ETF Trust 20251027 0 42.95 43.61 42.63 43.54 4591100 43.0155 up up correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20251027 0 32.81 33.0399 32.21 32.31 1027048 32.2085 down down correct
TNA.US Direxion Shares ETF Trust 20251027 0 50 50.26 48.7 49.18 10386080 49.1505 down down correct
TOK.US iShares MSCI Kokusai ETF 20251027 0 137.9802 138.25 137.9802 138.245 2040 137.2777 up up correct
TOLZ.US ProShares Trust 20251027 0 54.11 54.11 53.85 54.05 4770 53.686 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20251027 0 40.75 40.8058 40.7201 40.79 339257 39.8832 up up correct
TOTR.US T. Rowe Price Exchange 20251027 0 41.18 41.279 41.18 41.27 800 40.3868 up up correct
TPHD.US Timothy Plan High Dividend Stock ETF 20251027 0 39.04 39.04 38.85 38.998 10700 38.768 down down correct
TPIF.US Timothy Plan International ETF 20251027 0 34.06 34.06 33.98 34.05 8200 33.8142 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20251027 0 26.61 27.09 26.6 27.09 7603 27.0652 up up correct
TPSC.US Timothy Plan US Small Cap Core ETF 20251027 0 41.86 41.86 41.39 41.539 18300 41.4338 down down correct
TPYP.US Tortoise North American Pipeline Fund 20251027 0 34.66 34.8 34.5734 34.7846 20965 34.458 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20251027 0 34.35 34.452 34.35 34.452 5500 33.6771 up up correct
TSPA.US T. Rowe Price US Equity Research ETF 20251027 0 42.99 43.171 42.9643 43.17 82446 42.9034 up down incorrect
TTT.US ProShares Trust 20251027 0 64.06 64.198 62.99 62.99 3315 58.3767 down up incorrect
TWM.US ProShares UltraShort Russell2000 20251027 0 31.14 31.7 31.0492 31.5 422906 31.1251 up up correct
TYD.US Direxion Daily 7 20251027 0 26.42 26.55 26.33 26.55 31700 26.2951 up up correct
TYO.US Direxion Daily 7 20251027 0 12.85 12.86 12.785 12.785 1209 12.7388 down down correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20251027 0 7.2 7.41 7.17 7.34 39998219 7.3038 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20251027 0 28.91 28.91 28.571 28.79 53552 28.7245 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20251027 0 23.915 24 23.738 23.738 545 23.6172 down down correct
UBT.US ProShares Trust 20251027 0 18.13 18.32 18.0455 18.29 60489 18.1007 up up correct
UCC.US ProShares Trust 20251027 0 53.62 54.24 53.62 54.0345 4840 53.883 up up correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20251027 0 27.519 27.52 27.499 27.499 700 27.499 down down correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20251027 0 21.6 21.83 21.42 21.59 1979500 21.59 down down correct
UCON.US First Trust Exchange 20251027 0 25.29 25.33 25.2818 25.32 344085 24.9207 up up correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20251027 0 18.63 18.637 18.6 18.63 120869 18.096
UDOW.US ProShares Trust 20251027 0 113.69 114.31 112.97 114.12 3398058 56.8732 up up correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20251027 0 56.62 56.73 56.61 56.6586 2113 55.9042 up up correct
UGA.US United States Gasoline Fund LP 20251027 0 64.52 64.8 64.35 64.57 8600 64.57 up up correct
UGE.US ProShares Ultra Consumer Goods 20251027 0 17.57 17.58 17.3201 17.5 53587 17.3675 down down correct
UGL.US ProShares Trust II 20251027 0 49.53 49.69 48 48.52 6300531 48.52 down down correct
UITB.US VictoryShares USAA Core Intermediate 20251027 0 47.82 47.9045 47.795 47.895 89997 47.2568 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20251027 0 61.52 61.5532 61.46 61.5532 5381 61.2689 up up correct
UJB.US ProShares Ultra High Yield 20251027 0 78.7 78.92 78.7 78.92 161900 78.6155 up up correct
ULE.US ProShares Trust II 20251027 0 12.93 13.03 12.93 13.03 9000 13.03 up up correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20251027 0 40.71 40.7158 40.7 40.7 59352 39.9832 down down correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20251027 0 90.61 90.8168 90.61 90.8168 29925 90.3336 up up correct
UMDD.US ProShares UltraPro MidCap400 20251027 0 26.46 26.58 26.14 26.21 15200 26.1339 down down correct
UMI.US USCF Midstream Energy Income Fund 20251027 0 48.55 48.64 48.46 48.618 7600 46.5106 up up correct
UNG.US United States Natural Gas Fund LP 20251027 0 12.85 13.08 12.79 12.89 11835000 12.89 up up correct
UNL.US United States 12 Month Natural Gas Fund LP 20251027 0 7.89 7.96 7.87 7.9 148400 7.9 up up correct
UPRO.US ProShares UltraPro S&P500 20251027 0 118.65 120.06 118.32 119.9 7237608 119.5587 up down incorrect
UPV.US ProShares Ultra FTSE Europe 20251027 0 86.24 86.24 86.24 86.24 200 85.2933
UPW.US ProShares Ultra Utilities 20251027 0 99.01 100.02 98.16 100.02 14996 24.906 up down incorrect
URA.US Global X Funds 20251027 0 52.31 52.31 49.47 50.76 6155889 48.4473 down up incorrect
URE.US ProShares Ultra Real Estate 20251027 0 65.8 65.9642 65.54 65.8976 1005 65.3223 up up correct
URNM.US North Shore Global Uranium Mining ETF 20251027 0 59.07 59.07 56.063 57.3 534400 55.4228 down down correct
URTH.US iShares MSCI World ETF 20251027 0 185.63 186.29 185.5701 186.26 102523 184.765 up up correct
URTY.US ProShares Trust 20251027 0 58.58 58.86 57.02 57.56 1166522 57.3665 down down correct
USAI.US Pacer American Energy Independence ETF 20251027 0 37.23 37.2403 37.121 37.2403 10010 36.6443 up up correct
USCI.US United States Commodity Index Funds Trust 20251027 0 78.71 78.71 78.25 78.42 18000 78.42 down down correct
USD.US ProShares Ultra Semiconductors 20251027 0 111.68 113.4 110.4552 113.23 1050162 56.5301 up up correct
USDU.US WisdomTree Trust 20251027 0 26.87 26.87 26.71 26.72 124581 25.7297 down down correct
USFR.US WisdomTree Trust 20251027 0 50.41 50.42 50.4 50.4 4930703 49.6159 down down correct
USL.US United States 12 Month Oil Fund LP 20251027 0 35.08 35.1 34.82 34.85 4829 34.85 down down correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20251027 0 42.606 42.606 42.606 42.606 100 42.606
USO.US United States Oil Fund LP 20251027 0 73.21 73.82 72.77 73.12 4563054 73.12 down down correct
USRT.US iShares Core U.S. REIT ETF 20251027 0 59.45 59.67 59.19 59.67 145236 58.9537 up up correct
USSG.US DBX ETF Trust 20251027 0 63.08 63.371 63.03 63.371 15300 63.1669 up up correct
UST.US ProShares Ultra 7 20251027 0 44.79 45.0133 44.79 45.0133 122197 44.4335 up up correct
USTB.US VictoryShares USAA Core Short 20251027 0 50.98 50.99 50.94 50.99 115951 50.2302 up up correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20251027 0 91.32 91.32 90.699 90.9601 24084 90.4015 down up incorrect
UTES.US ETFis Series Trust I 20251027 0 86.51 86.51 85 86.07 226690 85.6346 down up incorrect
UTSL.US Direxion Daily Utilities Bull 3X Shares 20251027 0 50.3 50.63 48.8 50.54 88390 50.3678 up up correct
UUP.US Invesco DB US Dollar Index Trust 20251027 0 27.89 27.9269 27.875 27.88 818304 26.9593 down down correct
UWM.US ProShares Ultra Russell2000 20251027 0 49.83 49.93 48.933 49.22 401130 49.0265 down up incorrect
UXI.US ProShares Ultra Industrials 20251027 0 46.98 47.25 46.75 47.25 1056 47.1607 up down incorrect
UYG.US ProShares Ultra Financials 20251027 0 96.59 96.66 96.175 96.48 5160 87.2272 down up incorrect
UYM.US ProShares Ultra Basic Materials 20251027 0 23.9092 23.9092 23.6 23.7564 1098 23.6503 down down correct
VALQ.US American Century ETF Trust 20251027 0 65.37 65.37 65.18 65.3167 20291 65.003 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20251027 0 202.52 202.845 201.48 202.32 33659 201.5253 down down correct
VB.US Vanguard Small 20251027 0 261.05 261.2438 259.19 260.08 551525 259.1606 down down correct
VBK.US Vanguard Small 20251027 0 310.03 310.8099 308.4 309.36 179321 308.9723 down down correct
VBND.US ETF Series Solutions 20251027 0 44.48 44.805 44.48 44.575 14897 43.9883 up up correct
VBR.US Vanguard Small 20251027 0 211.63 211.8693 210.18 210.74 254038 209.7061 down down correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20251027 0 27.75 28.6173 27.56 28.4642 8781 25.3192 up up correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20251027 0 26.08 26.08 24.92 25.5 600 25.185 down down correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20251027 0 397.05 399.94 397.05 398.48 34005 397.7349 up up correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20251027 0 216.25 216.25 214.86 215.52 138784 214.2914 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20251027 0 125.02 125.38 124.4005 124.83 249121 123.7904 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20251027 0 61.65 61.69 61.52 61.67 16256400 60.644 up up correct
VEGA.US AdvisorShares Trust 20251027 0 49.67 49.79 49.5615 49.65 4806 48.993 down up incorrect
VEGI.US iShares MSCI Global Agriculture Producers ETF 20251027 0 40 40.01 39.66 39.705 14238 39.2088 down up incorrect
VEGN.US US Vegan Climate ETF 20251027 0 61.74 61.927 61.645 61.927 5000 61.7112 up down incorrect
VEU.US Vanguard FTSE All 20251027 0 73.48 73.53 73.315 73.53 4171057 72.2725 up down incorrect
VFH.US Vanguard Financials Index Fund ETF Shares 20251027 0 130.02 130.25 129.7 129.91 304041 129.2541 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20251027 0 81.575 81.73 81.495 81.69 2056593 80.925 up down incorrect
VGT.US Vanguard World Fund 20251027 0 785.16 788.35 783.62 788.01 596465 787.2111 up up correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20251027 0 272.84 273.88 271.8631 273.77 142083 272.1857 up up correct
VIDI.US ETF Series Solutions 20251027 0 33.07 33.07 32.96 33.02 12019 32.3584 down down correct
VIG.US Vanguard Specialized Funds 20251027 0 219.48 220.04 218.9 219.97 1206973 219.0888 up up correct
VIOG.US Vanguard S&P Small 20251027 0 124.53 124.53 123.42 123.9 14100 123.5256 down down correct
VIOO.US Vanguard Admiral Funds 20251027 0 113.67 113.67 112.41 112.78 74656 111.2928 down down correct
VIOV.US Vanguard S&P Small 20251027 0 97.98 98.05 96.905 97.3038 29380 96.7757 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20251027 0 302.86 302.86 300.52 301.69 53329 300.8732 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20251027 0 207.98 208.0072 207.46 208.0072 4651 207.0375 up up correct
VNLA.US Janus Henderson Short Duration Income ETF 20251027 0 49.32 49.32 49.3 49.31 294107 48.3543 down down correct
VNQ.US Vanguard Specialized Funds 20251027 0 92.49 92.725 92.08 92.69 2921989 91.8525 up up correct
VNSE.US Natixis ETF Trust II 20251027 0 39.233 39.233 39.233 39.233 100 39.152
VO.US Vanguard Mid 20251027 0 296.68 296.68 295.39 296.23 397761 295.0691 down down correct
VOE.US Vanguard Mid 20251027 0 175.71 175.71 174.6504 175.32 229203 174.4059 down down correct
VOO.US Vanguard S&P 500 ETF 20251027 0 627.74 630.29 627.16 630 7804316 628.2221 up up correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20251027 0 447.59 449.7299 446.9 449.55 272089 448.9601 up up correct
VOOV.US Vanguard Admiral Funds 20251027 0 203.62 204.3491 203.4749 204.29 112900 203.3501 up up correct
VOT.US Vanguard Mid 20251027 0 298.14 298.66 297.38 298.12 109479 297.6155 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20251027 0 189.08 190.8 189.06 190.54 82207 189.9209 up up correct
VPC.US ETFis Series Trust I 20251027 0 18.7 18.83 18.7 18.79 26600 17.8119 up up correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20251027 0 92.03 92.08 91.78 92.05 345628 89.6034 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20251027 0 198.4 198.79 196.286 198.63 273949 197.1815 up up correct
VRAI.US Virtus Real Asset Income ETF 20251027 0 23.94 24.009 23.94 24.009 1400 23.6077 up down incorrect
VRP.US Invesco Variable Rate Preferred ETF 20251027 0 24.75 24.75 24.65 24.67 427070 24.0572 down up incorrect
VSLU.US ETF Opportunities Trust 20251027 0 43.89 44.05 43.885 44.042 20600 43.8383 up down incorrect
VSS.US Vanguard FTSE All 20251027 0 144.64 144.64 144.0378 144.52 129619 141.1546 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20251027 0 141.27 141.735 141.235 141.68 2165640 140.5552 up up correct
VTEB.US Vanguard Tax 20251027 0 50.55 50.61 50.532 50.58 4991702 49.8726 up up correct
VTI.US Vanguard Index Funds 20251027 0 336.7 337.7 336.23 337.43 5496114 336.4758 up up correct
VTV.US Vanguard Value Index Fund ETF Shares 20251027 0 188.68 188.845 188.1501 188.76 2383765 187.7871 up up correct
VUG.US Vanguard Growth Index Fund ETF Shares 20251027 0 495.75 498.63 495.14 498.28 916600 497.7711 up up correct
VUSE.US Vident Core U.S. Equity Fund 20251027 0 67.66 67.66 67.37 67.5139 7918 67.4638 down down correct
VV.US Vanguard Large 20251027 0 315.72 316.935 315.3953 316.84 242170 315.976 up up correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20251027 0 55.62 55.665 55.46 55.64 5513351 54.5673 up up correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20251027 0 215.72 216 214.615 215.05 264539 214.3874 down up incorrect
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20251027 0 142.145 142.49 141.85 142.41 1554585 141.4722 up down incorrect
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20251027 0 52.66 53.896 52.66 53.33 21300 53.3152 up down incorrect
WBIF.US Absolute Shares Trust 20251027 0 31.5372 31.59 31.52 31.58 3277 31.58 up down incorrect
WBIG.US WBI BullBear Yield 3000 ETF 20251027 0 23.6867 23.74 23.68 23.74 3258 23.6459 up up correct
WBIL.US WBI BullBear Quality 3000 ETF 20251027 0 35.39 35.4836 35.39 35.4836 2616 35.4665 up up correct
WBIY.US WBI Power Factor High Dividend ETF 20251027 0 31.23 31.24 31.15 31.2208 3736 30.9363 down down correct
WDIV.US SPDR Index Shares Funds 20251027 0 73.74 73.8177 73.72 73.8177 4760 73.0696 up up correct
WEAT.US Teucrium Wheat 20251027 0 4.2 4.23 4.1997 4.21 307939 21.05 up up correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20251027 0 33.78 34 33.36 33.79 106000 33.79 up up correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20251027 0 17.14 17.41 17.07 17.19 42700 17.0423 up up correct
WFH.US Direxion Work From Home ETF 20251027 0 73.48 73.48 73.48 73.48 0 73.48
WIP.US SPDR FTSE International Government Inflation 20251027 0 39.5 39.5899 39.2618 39.395 243528 38.7456 down down correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20251027 0 41.42 41.5058 41.35 41.5058 1260 41.4889 up up correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20251027 0 38.93 38.9394 38.76 38.8252 58401 37.6734 down down correct
WWJD.US Inspire International ESG ETF 20251027 0 36.03 36.18 36.03 36.1 47406 35.8151 up down incorrect
XAR.US SPDR S&P Aerospace & Defense ETF 20251027 0 252.2 253.0238 250.145 251.24 199399 251.1192 down up incorrect
XBI.US SPDR S&P Biotech ETF 20251027 0 110.01 111.84 109.89 111.59 13303750 111.222 up down incorrect
XCEM.US Columbia EM Core ex 20251027 0 38.52 38.62 38.424 38.57 57600 37.288 up up correct
XCLR.US Global X S&P 500® Collar 95 20251027 0 30.505 30.568 30.48 30.568 7800 27.14 up up correct
XDIV.US Metaurus Equity Component Trust 20251027 0 27.69 27.749 27.62 27.749 9500 27.749 up up correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20251027 0 79.72 80.31 78.61 78.67 230055 78.3688 down down correct
XHB.US SPDR S&P Homebuilders ETF 20251027 0 109.3 110 108.54 108.94 1467386 108.7534 down up incorrect
XHE.US SPDR Series Trust 20251027 0 81.72 81.83 81.3 81.76 4800 81.7398 up down incorrect
XHS.US SPDR Series Trust 20251027 0 106.25 106.25 105.34 105.62 6900 105.5049 down up incorrect
XITK.US SPDR Series Trust 20251027 0 193.3893 193.3893 193.1978 193.1978 558 193.1978 down up incorrect
XLB.US Materials Select Sector SPDR Fund 20251027 0 88.97 89.375 88.59 88.97 11936556 44.2567
XLC.US Communication Services Select Sector SPDR Fund 20251027 0 116.37 117.235 116.25 117.16 5252300 116.7819 up up correct
XLE.US The Select Sector SPDR Trust 20251027 0 88.35 88.64 87.8907 88.28 19597228 43.7669 down down correct
XLF.US Financial Select Sector SPDR Fund 20251027 0 53.37 53.43 53.2 53.33 27154100 53.1443 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20251027 0 59.29 59.64 59.22 59.61 1126300 59.5125 up up correct
XLI.US Industrial Select Sector SPDR Fund 20251027 0 155.97 156.05 155.091 155.79 5828897 155.2582 down down correct
XLK.US Technology Select Sector SPDR Fund 20251027 0 297.7 299.26 297.22 299 15166990 149.2736 up up correct
XLP.US Consumer Staples Select Sector SPDR Fund 20251027 0 79.3 79.33 78.87 79.22 13984700 78.5895 down down correct
XLRE.US The Real Estate Select Sector SPDR Fund 20251027 0 42.67 42.776 42.45 42.74 6851400 42.2778 up up correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20251027 0 61.62 61.98 61.617 61.97 43000 61.8894 up up correct
XLU.US The Select Sector SPDR Trust 20251027 0 91.39 91.725 90.515 91.64 16042784 45.4793 up down incorrect
XLV.US Health Care Select Sector SPDR Fund 20251027 0 146.09 146.45 145.22 146.37 6466708 145.7493 up up correct
XLY.US The Select Sector SPDR Trust 20251027 0 240.14 241.945 239.62 241.08 7408070 120.3016 up up correct
XME.US SPDR Series Trust 20251027 0 98.5 98.78 96.185 97.75 2889913 97.6301 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20251027 0 106.99 106.99 105.72 106.15 167800 105.9543 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20251027 0 63.14 63.26 63 63.17 21727 62.7416 up up correct
XMMO.US Invesco S&P MidCap Momentum ETF 20251027 0 139.26 139.26 138.01 138.39 206600 138.161 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20251027 0 60.5 60.74 60.27 60.4 13000 60.1388 down down correct
XNTK.US SPDR NYSE Technology ETF 20251027 0 291.12 292.77 289.385 292.66 44154 292.4997 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20251027 0 129.11 129.62 128.07 128.35 2448196 127.4198 down down correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20251027 0 67.7789 67.7789 67.7789 67.7789 0 67.7789
XPH.US SPDR Series Trust 20251027 0 48.86 49.16 48.58 49.11 50219 49.0113 up up correct
XPND.US First Trust Exchange 20251027 0 38.147 38.284 38.08 38.284 3500 38.2708 up up correct
XPP.US ProShares Ultra FTSE China 50 20251027 0 30.29 30.29 30.0658 30.18 5906 29.9813 down down correct
XRLV.US Invesco S&P 500 ex 20251027 0 54.72 54.8785 54.5507 54.8785 753 54.4928 up up correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20251027 0 17.8 17.84 17.78 17.815 14900 17.105 up up correct
XRT.US SPDR S&P Retail ETF 20251027 0 85.77 86.21 85.22 85.52 2959356 85.3509 down down correct
XSD.US SPDR Series Trust 20251027 0 352.26 355.8758 351.1 353.65 60461 353.4273 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20251027 0 46.23 46.24 45.9394 45.9926 10276 45.6903 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20251027 0 74.68 74.71 73.91 74.04 144300 73.9308 down down correct
XSOE.US WisdomTree Emerging Markets ex 20251027 0 39.64 39.65 39.49 39.65 1478403 39.4145 up down incorrect
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20251027 0 56.63 56.73 56.17 56.39 23900 56.1483 down up incorrect
XSW.US SPDR S&P Software & Services ETF 20251027 0 204.81 204.81 202.95 203.47 9500 203.47 down up incorrect
XTL.US SPDR Series Trust 20251027 0 153.48 153.63 151.74 153.4 28200 153.2954 down down correct
XTN.US SPDR S&P Transportation ETF 20251027 0 84.73 85.14 84.55 84.92 3300 84.7239 up up correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20251027 0 23.7 23.7 23.7 23.7 100 23.2496
XYLD.US Global X Funds 20251027 0 39.89 39.9 39.86 39.9 639000 38.5193 up up correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20251027 0 29.29 29.43 29.29 29.38 27100 26.7357 up up correct
YANG.US Direxion Shares ETF Trust 20251027 0 21.08 21.28 21.0299 21.16 2059247 20.9153 up up correct
YCL.US ProShares Ultra Yen 20251027 0 20.26 20.28 20.16 20.28 39700 20.28 up up correct
YCS.US ProShares UltraShort Yen 20251027 0 47.78 47.93 47.74 47.74 10500 47.74 down down correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20251027 0 52.91 53.005 52.42 52.69 2186632 52.5621 down down correct
YLD.US Principal Exchange 20251027 0 19.3 19.35 19.3 19.33 181063 18.7295 up up correct
YOLO.US AdvisorShares Trust 20251027 0 3.35 3.353 3.22 3.27 240100 3.27 down down correct
YXI.US ProShares Short FTSE China 50 20251027 0 9.56 9.64 9.55 9.62 5866 19.0986 up up correct
YYY.US Amplify ETF Trust 20251027 0 11.81 11.87 11.81 11.87 416119 11.2765 up up correct
ZHDG.US ZEGA Buy and Hedge ETF 20251027 0 23.158 23.263 23.158 23.263 700 22.68 up up correct
ZIG.US ETF Series Solutions 20251027 0 37.35 37.35 37.11 37.182 2400 36.4936 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20251027 0 70.04 70.71 69.76 70.61 261396 69.6664 up up correct
ZSL.US ProShares Trust II 20251027 0 14.1 14.7865 14.0307 14.39 253625 143.9 up down incorrect
ZZZ.US TEST TICKER FOR UTP 20251027 0 31.51 31.51 31.4801 31.5083 3294 31.4851 down up incorrect

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