CollectAI

close-nyse_etfs

2025/11/04

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20251104 0 25.01 25.03 24.98 24.99 7400 24.6026 down down correct
AAAU.US Goldman Sachs Physical Gold ETF 20251104 0 39.01 39.24 38.78 38.88 1882000 38.88 down down correct
ABEQ.US Absolute Core Strategy ETF 20251104 0 34.42 34.56 34.39 34.56 8600 34.3454 up up correct
ACES.US ALPS Clean Energy ETF 20251104 0 34.05 34.52 33.69 33.76 17992 33.6648 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20251104 0 40.123 40.123 40.123 40.123 0 40.123
ACVF.US ETF Opportunities Trust 20251104 0 48.88 49.08 48.8 48.81 10600 48.7415 down down correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20251104 0 18.23 18.29 18.19 18.207 203300 18.0567 down down correct
AFK.US VanEck Vectors Africa Index ETF 20251104 0 23.5 23.72 23.175 23.27 64218 23.0311 down up incorrect
AFLG.US First Trust Active Factor Large Cap ETF 20251104 0 38.73 38.951 38.7 38.74 53500 38.5649 up down incorrect
AFMC.US First Trust Active Factor Mid Cap ETF 20251104 0 33.36 33.49 33.35 33.361 18700 33.2136 up down incorrect
AFSM.US First Trust Active Factor Small Cap ETF 20251104 0 31.941 32.09 31.879 31.895 22600 31.8366 down up incorrect
AGG.US iShares Core U.S. Aggregate Bond ETF 20251104 0 100.15 100.2772 100.13 100.14 29687561 98.8515 down down correct
AGGY.US WisdomTree Trust 20251104 0 44.18 44.2695 44.1701 44.225 89022 43.5812 up up correct
AGOX.US Adaptive Growth Opportunities ETF 20251104 0 30.43 30.96 30.28 30.51 211300 29.5503 up up correct
AGQ.US ProShares Trust II 20251104 0 75.79 77.16 74.02 74.88 2136700 74.88 down down correct
AGZ.US iShares Agency Bond ETF 20251104 0 110.28 110.37 110.2401 110.37 10831 109.0596 up up correct
AHYB.US American Century ETF Trust 20251104 0 46.3 46.46 46.3 46.375 2800 45.4404 up up correct
AIEQ.US AI Powered Equity ETF 20251104 0 45.1 45.3152 44.9794 44.9794 3307 44.7887 down down correct
ALTL.US Pacer Funds Trust 20251104 0 43.56 43.78 43.16 43.16 7564 42.8123 down down correct
AMAX.US Starboard Investment Trust 20251104 0 8 8.1 8 8.045 38000 7.7558 up up correct
AMLP.US ALPS ETF Trust 20251104 0 46.5 46.735 46.29 46.55 1667717 44.6682 up up correct
AMOM.US QRAFT AI 20251104 0 49.21 49.62 49.107 49.107 101500 49.107 down down correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20251104 0 18.16 18.37 18.16 18.21 59635 17.6514 up up correct
AMZA.US InfraCap MLP ETF 20251104 0 38.26 38.5473 38.01 38.232 30419 37.3555 down down correct
ANEW.US ProShares Trust 20251104 0 50.994 50.994 50.786 50.786 600 50.686 down down correct
AOA.US iShares Trust 20251104 0 88.99 89.0387 88.5 88.64 74745 87.8019 down up incorrect
AOK.US iShares Core Conservative Allocation ETF 20251104 0 40.25 40.3499 40.237 40.27 90175 39.7164 up down incorrect
AOM.US iShares Core Moderate Allocation ETF 20251104 0 47.74 47.817 47.61 47.69 146852 47.1631 down down correct
AOR.US iShares Trust 20251104 0 64.7 64.8986 64.6 64.64 244461 63.9819 down down correct
ARB.US AltShares Trust 20251104 0 28.89 29.03 28.89 28.985 7600 28.8598 up up correct
ARGT.US Global X Funds 20251104 0 93 95.2966 92.29 93.46 302258 92.7508 up up correct
ARKF.US ARK ETF Trust 20251104 0 54.15 55.103 53.166 53.31 458200 53.2634 down down correct
ARKK.US ARK ETF Trust 20251104 0 85.19 86.695 83.5 83.5 11265270 83.5 down down correct
ARKW.US ARK Next Generation Internet ETF 20251104 0 169.53 171.99 166.34 166.49 190977 163.9551 down down correct
ASEA.US Global X Funds 20251104 0 17.7 17.71 17.61 17.63 6384 17.2817 down down correct
ASHR.US DBX ETF Trust 20251104 0 32.68 32.7365 32.59 32.59 5199333 31.8407 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20251104 0 36.38 36.66 36.29 36.38 21600 36.38
ATFV.US Alger 35 ETF 20251104 0 35.71 36.16 35.07 35.42 25700 35.3449 down down correct
AUSF.US Global X Funds 20251104 0 44.76 45.03 44.72 44.97 109552 44.2764 up up correct
AVDE.US American Century ETF Trust 20251104 0 78.53 78.86 78.39 78.49 707400 77.5931 down down correct
AVDV.US American Century ETF Trust 20251104 0 88.34 88.475 87.85 87.85 664300 86.5188 down down correct
AVEM.US American Century ETF Trust 20251104 0 76.74 77.16 76.52 76.58 839700 75.4141 down down correct
AVES.US Avantis® Emerging Markets Value ETF 20251104 0 57.59 57.79 57.39 57.4 133300 56.3138 down down correct
AVIG.US Avantis Core Fixed Income ETF 20251104 0 41.92 42 41.91 41.96 192900 41.3545 up up correct
AVIV.US Avantis International Large Cap 20251104 0 67.16 67.5 67.1 67.17 49479 66.2069 up up correct
AVLV.US American Century ETF Trust 20251104 0 71.94 72.32 71.825 72.01 255600 71.7431 up up correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20251104 0 45.89 45.92 45.887 45.895 1400 45.3553 up up correct
AVRE.US AVRE 20251104 0 43.73 44.031 43.72 43.98 223000 43.4301 up up correct
AVSF.US American Century ETF Trust 20251104 0 47.03 47.07 47.026 47.049 81300 46.3714 up up correct
AVUS.US American Century ETF Trust 20251104 0 109.02 109.865 109.02 109.22 222800 108.9033 up up correct
AVUV.US American Century ETF Trust 20251104 0 96.78 97.09 96.28 96.58 1068200 96.2297 down up incorrect
AWAY.US ETFMG Travel Tech ETF 20251104 0 21.01 21.04 20.91 20.92 7000 20.92 down up incorrect
BAB.US Invesco Exchange 20251104 0 27.31 27.4099 27.291 27.31 80125 26.9524
BAR.US GraniteShares Gold Trust 20251104 0 38.95 39.18 38.73 38.83 987000 38.83 down down correct
BATT.US Amplify ETF Trust 20251104 0 13.14 13.3 13.01 13.04 132423 12.8039 down down correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20251104 0 30.46 31.0284 30.3926 30.3926 10303 29.8882 down down correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20251104 0 103.11 103.645 103.11 103.1304 5627 102.6687 up up correct
BBP.US ETFis Series Trust I 20251104 0 73.02 73.67 72.9967 72.9967 1063 72.9967 down up incorrect
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20251104 0 74.36 74.452 73.6134 73.6134 2586 73.316 down up incorrect
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20251104 0 35.16 35.235 35.041 35.15 48347 30.0181 down down correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20251104 0 22.11 22.2 22.043 22.12 1147400 19.0083 up up correct
BCIM.US abrdn ETFs 20251104 0 22.335 22.36 22.31 22.325 8259 21.514 down down correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20251104 0 23.77 23.77 23.65 23.734 1969 22.9973 down up incorrect
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20251104 0 16.5 16.5 15.94 16.4797 2452 16.1624 down up incorrect
BDRY.US ETF Managers Group Commodity Trust I 20251104 0 8.1 8.28 8.09 8.18 107206 8.18 up up correct
BEDZ.US AdvisorShares Hotel ETF 20251104 0 30.962 30.962 30.962 30.962 100 30.2759
BERZ.US MicroSectors™ Solactive FANG & Innovation 20251104 0 2.82 2.91 2.73 2.91 95625 58.2 up up correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20251104 0 20.99 21.16 20.87 21.12 12600 20.201 up up correct
BFOR.US Barron's 400 ETF 20251104 0 79.1 79.5747 79.1 79.1113 1430 78.6432 up up correct
BIBL.US Northern Lights Fund Trust IV 20251104 0 44.93 45.01 44.66 44.85 39633 44.7546 down down correct
BIGY.US ETF Series Solutions 20251104 0 53.78 53.979 53.561 53.561 8800 50.9252 down down correct
BIL.US SPDR Bloomberg Barclays 1 20251104 0 91.48 91.48 91.47 91.48 12162100 90.324
BILS.US SPDR Series Trust 20251104 0 99.22 99.23 99.21 99.22 661300 98.0112
BITO.US ProShares Bitcoin Strategy ETF 20251104 0 16.27 16.45 15.6 15.78 49482300 14.0258 down down correct
BITQ.US Exchange Traded Concepts Trust 20251104 0 27.52 29.07 26.95 27.45 224900 27.45 down down correct
BIV.US Vanguard Intermediate 20251104 0 77.95 78.07 77.91 77.99 1683653 76.9355 up up correct
BIZD.US VanEck Vectors BDC Income ETF 20251104 0 14.35 14.38 14.175 14.25 3392931 13.8555 down down correct
BKAG.US BNY Mellon Core Bond ETF 20251104 0 42.49 42.58 42.49 42.55 68600 41.9805 up up correct
BKEM.US BNY Mellon ETF Trust 20251104 0 74.86 74.86 74.36 74.415 2400 74.2193 down down correct
BKF.US iShares MSCI BRIC ETF 20251104 0 44.63 44.7825 44.5844 44.5962 4137 44.1058 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20251104 0 47.93 48.12 47.93 48.04 20900 46.9141 up up correct
BKIE.US BNY Mellon International Equity ETF 20251104 0 89.08 89.55 88.985 89.001 18700 88.0156 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20251104 0 129.88 130.635 129.5802 129.8 121344 129.4167 down down correct
BKLN.US Invesco Exchange 20251104 0 20.9 20.92 20.88 20.91 10603230 20.4827 up up correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20251104 0 106.921 107.19 106.4824 106.5309 6341 106.087 down down correct
BKSE.US BNY Mellon ETF Trust 20251104 0 108.99 108.99 108.69 108.69 600 108.2709 down up incorrect
BKUI.US BNY Mellon ETF Trust 20251104 0 49.75 49.77 49.75 49.765 72600 49.0751 up down incorrect
BLES.US Northern Lights Fund Trust IV 20251104 0 42.25 42.39 42.14 42.16 14973 41.9464 down up incorrect
BLOK.US Amplify Transformational Data Sharing ETF 20251104 0 67.73 69.61 66.7329 67 454826 66.5338 down down correct
BLV.US Vanguard Long 20251104 0 70.68 70.97 70.66 70.83 753573 69.7563 up up correct
BMED.US BlackRock Future Health ETF 20251104 0 28 28.42 28 28.183 1500 28.183 up up correct
BNDC.US FlexShares Core Select Bond Fund 20251104 0 22.5652 22.5714 22.54 22.57 12600 22.169 up up correct
BNDD.US BNDD 20251104 0 100.08 100.225 100.08 100.225 2500 99.028 up up correct
BNKD.US MicroSectors U.S. Big Banks Index 20251104 0 13.31 13.591 13.31 13.591 140 67.955 up up correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20251104 0 26.32 27.64 25.76 26.98 23300 26.98 up up correct
BNO.US United States Brent Oil Fund LP 20251104 0 29.4 29.59 29.33 29.38 416843 29.38 down down correct
BOAT.US SonicShares Global Shipping ETF 20251104 0 31.7 31.7 31.21 31.25 10600 30.4347 down down correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20251104 0 31.74 33.75 31.55 32.78 9075500 32.78 up up correct
BOND.US PIMCO Active Bond Exchange 20251104 0 93.46 93.5299 93.35 93.5 324223 91.9278 up up correct
BOUT.US Innovator ETFs Trust 20251104 0 37.3 37.3 36.9176 36.9176 5869 36.7927 down down correct
BRF.US VanEck Vectors ETF Trust 20251104 0 16.13 16.23 16.13 16.23 2409 15.3518 up up correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20251104 0 74.18 75.13 73.85 73.9 44406 72.8411 down down correct
BSV.US Vanguard Short 20251104 0 78.73 78.77 78.72 78.74 5224980 77.7251 up up correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20251104 0 14.88 15.15 14.81 15.15 1106935 14.778 up up correct
BUL.US Pacer US Cash Cows Growth ETF 20251104 0 52.42 52.488 52.14 52.248 31100 52.163 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20251104 0 299.51 309 287.56 289.05 2575000 28.905 down down correct
BUZZ.US VanEck Vectors ETF Trust 20251104 0 36.23 36.94 35.72 35.74 176000 35.74 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20251104 0 22.57 22.6089 22.55 22.56 211075 22.3905 down up incorrect
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20251104 0 27.1 27.19 27.06 27.08 191547 26.9013 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20251104 0 22.755 22.8199 22.7414 22.7994 48372 22.4018 up up correct
BZQ.US ProShares Trust 20251104 0 8.83 8.86 8.73 8.86 10005 17.391 up up correct
CANE.US Teucrium Sugar 20251104 0 9.24 9.24 9.18 9.2 96900 9.2 down down correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20251104 0 31.08 31.2101 31.08 31.18 22225 31.0376 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20251104 0 22.3535 22.3535 22.3525 22.3525 473 22.2361 down down correct
CBSE.US Listed Funds Trust 20251104 0 39.84 39.84 39.647 39.647 900 39.5117 down down correct
CCOR.US Core Alternative ETF 20251104 0 25.4895 25.5623 25.4895 25.5623 945 25.5041 up up correct
CEF.US Sprott Physical Gold and Silver Trust 20251104 0 37 37 36.33 36.51 1316200 36.51 down up incorrect
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20251104 0 19.56 19.56 19.441 19.441 1100 18.5477 down up incorrect
CEW.US WisdomTree Emerging Currency Strategy Fund 20251104 0 19 19 18.932 18.947 6001 18.4905 down down correct
CGW.US Invesco Exchange 20251104 0 63.16 63.65 63.11 63.65 27900 62.657 up up correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20251104 0 20.15 20.22 20.05 20.05 260334 19.9021 down up incorrect
CHGX.US ETF Series Solutions 20251104 0 27.33 27.395 27.2163 27.2163 7788 27.3453 down up incorrect
CHIQ.US Global X MSCI China Consumer Disc ETF 20251104 0 22.6 22.7 22.46 22.5 12100 22.3026 down down correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20251104 0 23.4 23.4 23.235 23.2518 22462 23.0464 down up incorrect
CMBS.US iShares Trust 20251104 0 48.86 49.07 48.86 48.94 44991 48.3636 up up correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20251104 0 53.75 53.94 53.6856 53.7322 11224 47.5404 down down correct
CMF.US iShares Trust 20251104 0 57.35 57.45 57.35 57.42 311576 56.8651 up up correct
CNBS.US Amplify ETF Trust 20251104 0 26.29 26.36 25.6454 25.6454 6225 25.6454 down up incorrect
CNRG.US SPDR Kensho Clean Power ETF 20251104 0 98.04 99.55 96.54 96.54 18400 95.8118 down up incorrect
CNXT.US VanEck Vectors ChinaAMC SME 20251104 0 42.06 42.18 41.8424 41.92 32093 41.8438 down up incorrect
COM.US Direxion Shares ETF Trust 20251104 0 29.03 29.09 28.98 29.06 13993 28.9464 up up correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20251104 0 22.31 22.41 22.3053 22.3411 17219 20.536 up up correct
COPX.US Global X Copper Miners ETF 20251104 0 58.13 58.73 57.41 57.93 4654997 56.6028 down down correct
CORN.US Teucrium Commodity Trust 20251104 0 17.84 17.88 17.8 17.87 38300 17.87 up up correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20251104 0 98.03 98.3225 98 98.12 70783 96.6079 up up correct
CPER.US United States Copper Index Fund LP 20251104 0 30.71 30.76 30.49 30.53 630600 30.53 down down correct
CQQQ.US Invesco China Technology ETF 20251104 0 54.89 55.35 54.61 54.78 3903300 53.5965 down up incorrect
CRAK.US VanEck Vectors ETF Trust 20251104 0 38.96 39.03 38.18 38.68 17440 37.9149 down up incorrect
CRBN.US iShares Trust 20251104 0 229.08 230.55 228.71 228.7918 21353 225.4556 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20251104 0 20.53 21.147 19.523 19.81 262600 19.6823 down down correct
CSD.US Invesco S&P Spin 20251104 0 94.43 95.4 94.43 94.9117 17917 94.7634 up up correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20251104 0 37.85 37.85 36.584 36.584 7000 35.9376 down down correct
CURE.US Direxion Shares ETF Trust 20251104 0 90.58 93.9 90.58 92.98 96257 92.7409 up up correct
CUT.US Invesco MSCI Global Timber ETF 20251104 0 27.7 27.8496 27.7 27.8496 1498 27.1675 up up correct
CVY.US Invesco Zacks Multi 20251104 0 26.13 26.19 26.13 26.1774 4809 25.9061 up up correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20251104 0 91.86 92.645 91.06 91.5 796124 90.9677 down down correct
CWEB.US Direxion Shares ETF Trust 20251104 0 49.02 49.91 48.58 48.86 263917 47.5655 down down correct
CWI.US SPDR MSCI ACWI ex 20251104 0 35.17 35.385 35.13 35.19 300626 34.5651 up up correct
CWS.US AdvisorShares Focused Equity ETF 20251104 0 66.78 67.48 66.78 67.3334 5204 67.1306 up up correct
CZA.US Invesco Zacks Mid 20251104 0 107.55 108.4401 107.55 108.3449 3399 106.6906 up up correct
DAT.US ProShares Big Data Refiners ETF 20251104 0 47.159 47.665 46.41 46.84 8000 46.84 down down correct
DBA.US Invesco DB Multi 20251104 0 26.82 26.87 26.61 26.65 153497 25.7223 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20251104 0 40.81 40.99 40.81 40.8669 11472 40.087 up up correct
DBB.US Invesco DB Multi 20251104 0 21.63 21.7 21.55 21.62 111771 21.047 down down correct
DBC.US Invesco DB Commodity Index Tracking Fund 20251104 0 22.83 22.965 22.77 22.89 480290 22.1447 up up correct
DBE.US Invesco DB Energy Fund 20251104 0 19.1151 19.34 19.1151 19.2288 4694 18.5059 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20251104 0 47.69 47.9361 47.68 47.8 648757 46.5729 up down incorrect
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20251104 0 32.08 32.08 31.84 31.88 7200 31.4562 down up incorrect
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20251104 0 46.97 47.1927 46.97 47.0106 16449 46.2685 up up correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20251104 0 54.1 54.3051 54.04 54.0659 5404 53.3328 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20251104 0 91.38 91.68 91.17 91.28 6800 91.2584 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20251104 0 28.06 28.188 28.02 28.04 449600 26.9215 down down correct
DBO.US Invesco DB Oil Fund 20251104 0 13.11 13.21 13.09 13.12 262786 12.669 up up correct
DBP.US Invesco DB Precious Metals Fund 20251104 0 90.77 91.125 90.181 90.35 14125 88.1908 down down correct
DDM.US ProShares Ultra Dow30 20251104 0 109.7 110.76 108.95 109.92 1020070 54.8282 up up correct
DEED.US First Trust TCW Securitized Plus ETF 20251104 0 21.5 21.55 21.5 21.51 5200 21.2236 up up correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20251104 0 34.52 34.52 34.4581 34.4581 674 34.1803 down down correct
DEEP.US Roundhill Acquirers Deep Value ETF 20251104 0 34.37 34.5 34.37 34.3962 788 34.0889 up up correct
DEM.US WisdomTree Trust 20251104 0 45.96 46.1858 45.86 45.87 600409 45.3985 down up incorrect
DES.US WisdomTree U.S. SmallCap Dividend Fund 20251104 0 32.41 32.6 32.34 32.49 130223 32.2296 up up correct
DEUS.US Xtrackers Russell US Multifactor ETF 20251104 0 56.7804 56.975 56.75 56.9259 5327 56.6676 up up correct
DEW.US WisdomTree Global High Dividend Fund 20251104 0 58.89 59.19 58.85 59.0136 9385 58.4931 up down incorrect
DFAC.US Dimensional U.S. Core Equity 2 ETF 20251104 0 38.62 38.86 38.57 38.62 2616700 38.5315
DFAE.US Dimensional ETF Trust 20251104 0 32.35 32.54 32.27 32.29 389200 32.0833 down up incorrect
DFAI.US Dimensional International Core Equity Market ETF 20251104 0 36.23 36.435 36.2105 36.25 1013460 36.0092 up up correct
DFAS.US Dimensional U.S. Small Cap ETF 20251104 0 67.19 67.585 66.99 67.09 692500 66.9007 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20251104 0 56.38 56.785 56.29 56.61 370900 56.3843 up up correct
DFAU.US Dimensional US Core Equity Market ETF 20251104 0 46.22 46.4667 46.105 46.15 561882 46.0317 down down correct
DFCF.US Dimensional ETF Trust 20251104 0 42.77 42.87 42.77 42.82 656400 42.223 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20251104 0 67.78 67.8 67.441 67.4572 3342 66.6189 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20251104 0 70.5 71.84 68.6901 69.8 184635 63.3306 down down correct
DFIP.US Dimensional ETF Trust 20251104 0 42.16 42.216 42.15 42.19 71300 41.7214 up up correct
DFIV.US DFIV 20251104 0 45.96 46.216 45.86 46.02 1240300 45.6748 up up correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20251104 0 91.92 92.235 91.75 91.9491 7095 90.653 up up correct
DFNM.US Dimensional ETF Trust 20251104 0 48.2 48.26 48.2 48.24 137800 47.7726 up up correct
DFSD.US Dimensional ETF Trust 20251104 0 48.18 48.246 48.15 48.2 555900 47.5977 up up correct
DFUS.US Dimensional U.S. Equity ETF 20251104 0 73.43 73.835 73.25 73.32 791100 73.1646 down down correct
DGP.US DB Gold Double Long ETN 20251104 0 138.01 139.29 135 137.0326 12347 137.0326 down up incorrect
DGRO.US iShares Core Dividend Growth ETF 20251104 0 67.36 67.68 67.25 67.54 1903733 67.1112 up up correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20251104 0 56.31 56.52 56.0931 56.17 436284 55.6062 down down correct
DGT.US SPDR Series Trust 20251104 0 163.13 163.34 162.29 162.5321 8653 160.1622 down down correct
DGZ.US DB Gold Short ETN 20251104 0 6.5 7.04 6.21 6.965 32694 6.965 up up correct
DHS.US WisdomTree U.S. High Dividend Fund 20251104 0 97.37 97.7747 97.27 97.67 30300 96.6217 up up correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20251104 0 470.42 472.71 468.8 470.9 6013318 468.5345 up up correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20251104 0 18.31 18.35 18.31 18.34 322716 18.0415 up up correct
DIG.US ProShares Ultra Oil & Gas 20251104 0 34.41 34.51 33.8306 34.392 39785 34.1734 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20251104 0 76.54 76.829 76.475 76.475 1444 76.0749 down down correct
DIV.US Global X SuperDividend U.S. ETF 20251104 0 17.05 17.1 17 17.09 203825 16.6038 up up correct
DIVO.US Amplify ETF Trust 20251104 0 44.42 44.595 44.29 44.55 674700 43.9854 up up correct
DIVS.US SmartETFs Dividend Builder ETF 20251104 0 30.63 30.63 30.6 30.6 200 30.1877 down down correct
DIVZ.US Listed Funds Trust 20251104 0 34.88 35.023 34.88 34.98 19700 34.6607 up up correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20251104 0 54.96 55.12 54.831 54.9232 19574 54.5537 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20251104 0 36.5 36.62 36.42 36.5 19300 36.5
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20251104 0 85.96 86.33 85.825 86.19 174300 85.6761 up up correct
DLS.US WisdomTree International SmallCap Dividend Fund 20251104 0 77.32 77.805 77.03 77.14 20359 76.3532 down down correct
DMCY.US The Advisors Inner Circle Fund III 20251104 0 30.45 30.46 30.164 30.164 11700 29.6731 down down correct
DNL.US WisdomTree Global ex 20251104 0 40.52 40.715 40.3978 40.3978 52022 40.1703 down down correct
DOG.US ProShares Short Dow30 20251104 0 24.12 24.2 24.01 24.09 2927993 23.8257 down down correct
DOL.US WisdomTree International LargeCap Dividend Fund 20251104 0 62.2 62.52 62.2 62.2143 15061 61.8561 up up correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20251104 0 50.12 50.39 50.08 50.36 135500 49.9789 up up correct
DOO.US WisdomTree International Dividend ex 20251104 0 62.03 62.77 61.55 61.72 105600 61.5845 down down correct
DPST.US Direxion Shares ETF Trust 20251104 0 80.84 81.84 78.17 80.93 579793 80.4823 up up correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20251104 0 9.39 9.68 9.22 9.32 5481600 9.2885 down down correct
DRN.US Direxion Shares ETF Trust 20251104 0 8.84 8.88 8.7101 8.84 955062 8.7878
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20251104 0 26.16 26.305 25.81 25.94 173304 25.8461 down down correct
DSCF.US Discipline Fund ETF 20251104 0 24.14 24.14 24.1194 24.1194 106 23.821 down down correct
DSI.US iShares MSCI KLD 400 Social ETF 20251104 0 128.59 128.96 127.95 128.13 121675 127.7723 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20251104 0 56.28 56.506 56.22 56.43 215262 56.2482 up down incorrect
DSTX.US ETF Series Solutions 20251104 0 30.84 30.84 30.342 30.342 6800 29.9006 down up incorrect
DTD.US WisdomTree U.S. Total Dividend Fund 20251104 0 82.79 83.09 82.695 83 25434 82.4888 up down incorrect
DTEC.US ALPS Disruptive Technologies ETF 20251104 0 50.68 50.68 50.04 50.0922 1793 50.0736 down up incorrect
DTH.US WisdomTree International High Dividend Fund 20251104 0 48.34 48.6175 48.3 48.424 22881 48.0249 up up correct
DUG.US ProShares UltraShort Oil & Gas 20251104 0 35.07 35.67 34.9 35.1 34166 34.7623 up down incorrect
DUSL.US Direxion Shares ETF Trust 20251104 0 72.28 72.4193 71.1 72.08 24496 64.7569 down up incorrect
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20251104 0 12.42 12.785 12.315 12.74 1614816 126.1905 up up correct
DVYE.US iShares Inc. 20251104 0 30.46 30.57 30.38 30.46 109232 30.0496
DWM.US WisdomTree International Equity Fund 20251104 0 65.78 66.0601 65.69 65.69 15677 65.2502 down down correct
DWMF.US WisdomTree International Multifactor Fund 20251104 0 31.74 31.86 31.66 31.7626 3775 31.583 up up correct
DWX.US SPDR S&P International Dividend ETF 20251104 0 42.3 42.51 42.22 42.3648 36791 41.7271 up up correct
DXD.US ProShares Trust 20251104 0 21.53 21.67 21.34 21.49 1105660 21.2557 down down correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20251104 0 134.81 135.31 134.67 134.84 633200 134.4789 up up correct
DYLD.US Two Roads Shared Trust 20251104 0 22.63 22.71 22.63 22.674 3000 22.3082 up up correct
DYNF.US BlackRock ETF Trust 20251104 0 60.37 60.73 60.205 60.3 2889100 60.1647 down down correct
DZZ.US DB Gold Double Short ETN 20251104 0 6.3 8.83 6.26 6.91 566300 6.91 up up correct
EAGG.US iShares Trust 20251104 0 47.96 48.04 47.96 48.02 204330 47.3978 up up correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20251104 0 29.38 29.38 29.28 29.326 3400 29.326 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20251104 0 34.82 34.82 34.67 34.7201 6343 33.8285 down down correct
EATZ.US AdvisorShares Restaurant ETF 20251104 0 25.45 25.6 25.42 25.508 2500 25.3853 up down incorrect
EBLU.US Ecofin Global Water ESG Fund 20251104 0 52.48 52.6517 52.48 52.6517 520 51.3786 up down incorrect
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20251104 0 21.13 21.1565 21.1 21.1 177994 20.7051 down up incorrect
ECLN.US First Trust EIP Carbon Impact ETF 20251104 0 33.25 33.355 33.25 33.26 5186 33.0672 up down incorrect
ECNS.US iShares Trust 20251104 0 35.96 35.96 35.64 35.7 37900 34.2017 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20251104 0 27.5 27.65 27.45 27.45 5000 26.9541 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20251104 0 53.57 54.6435 53.27 53.28 191067 53.1808 down up incorrect
EDIV.US SPDR Index Shares Funds 20251104 0 38.35 38.5494 38.21 38.27 208575 38.0229 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20251104 0 23.23 23.23 23.1405 23.1671 1531 22.9724 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20251104 0 40.42 40.456 40.201 40.2972 22008 40.1331 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20251104 0 68.82 69.14 68.78 68.99 841404 68.1459 up up correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20251104 0 36.93 37.3 36.3 37.13 191400 36.9322 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20251104 0 26.79 26.85 26.695 26.85 22147 26.7544 up up correct
EEM.US iShares MSCI Emerging Markets ETF 20251104 0 54.73 55.065 54.61 54.63 25655750 53.8592 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20251104 0 17.79 17.8 17.7 17.76 22400 17.6566 down down correct
EEMS.US iShares MSCI Emerging Markets Small 20251104 0 68.53 68.6683 68.3118 68.3118 8270 66.6388 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20251104 0 43.11 43.25 42.8371 42.8371 2684 41.9782 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20251104 0 54.24 54.6639 54.24 54.51 16314 54.322 up up correct
EET.US ProShares Ultra MSCI Emerging Markets 20251104 0 80.701 80.759 78.47 79.38 12298 78.8597 down down correct
EEV.US ProShares Trust 20251104 0 9.6745 9.76 9.63 9.76 20236 19.243 up up correct
EFA.US iShares MSCI EAFE ETF 20251104 0 93.525 94.03 93.445 93.56 10349020 91.8948 up up correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20251104 0 49.3 49.55 49.3 49.3023 10971 48.3892 up up correct
EFIV.US SPDR S&P 500 ESG ETF 20251104 0 64.79 65.11 64.69 64.81 102400 64.6351 up up correct
EFO.US ProShares Ultra MSCI EAFE 20251104 0 59.85 59.85 59.23 59.2583 3939 58.921 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20251104 0 9.97 9.97 9.91 9.92 17153 9.7944 down down correct
EFZ.US ProShares Short MSCI EAFE 20251104 0 13.315 13.33 13.24 13.329 34273 13.1737 up up correct
EIDO.US iShares MSCI Indonesia ETF 20251104 0 18.34 18.375 18.22 18.36 974308 18.1838 up down incorrect
EINC.US VanEck Vectors Energy Income ETF 20251104 0 91.59 91.59 91.21 91.25 2200 89.8491 down up incorrect
EIRL.US iShares Trust 20251104 0 68.44 68.7999 68.44 68.5044 1733 67.8206 up down incorrect
EIS.US iShares MSCI Israel ETF 20251104 0 102.28 102.81 101.59 101.65 28017 100.6396 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20251104 0 33.34 33.37 33.32 33.3368 4885 33.3368 down down correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20251104 0 29.1 29.165 29.1 29.165 900 29.165 up up correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20251104 0 28.3001 28.52 28.3001 28.49 18121 27.9322 up up correct
EMBD.US Global X Emerging Markets Bond ETF 20251104 0 23.94 23.97 23.84 23.89 19400 23.4458 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20251104 0 25.47 25.58 25.45 25.48 36700 24.9088 up up correct
EMLC.US VanEck Vectors ETF Trust 20251104 0 25.29 25.3285 25.25 25.25 1731041 24.7629 down up incorrect
EMLP.US First Trust North American Energy Infrastructure Fund 20251104 0 37.46 37.5448 37.295 37.38 228712 37.0955 down up incorrect
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20251104 0 34 35 31.02 31.2549 11334 31.0043 down down correct
EMNT.US EMNT 20251104 0 98.56 98.584 98.53 98.57 71900 97.3497 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20251104 0 44.24 44.652 44.24 44.37 14500 43.0438 up up correct
EMSG.US DBX ETF Trust 20251104 0 35.72 35.72 35.475 35.475 3887 35.0414 down down correct
EMTY.US ProShares Trust 20251104 0 12.3401 12.41 12.2774 12.32 17380 12.1951 down up incorrect
ENFR.US Alerian Energy Infrastructure ETF 20251104 0 30.03 30.0307 29.83 29.855 46345 29.1591 down up incorrect
EOCT.US Innovator ETFs Trust 20251104 0 31.16 31.35 31.16 31.26 8400 31.26 up down incorrect
EPHE.US iShares MSCI Philippines ETF 20251104 0 24.28 24.4 24.26 24.38 137014 24.1855 up up correct
EPI.US WisdomTree India Earnings Fund 20251104 0 46.07 46.125 45.96 46.02 982370 46.02 down down correct
EPOL.US iShares Trust 20251104 0 33.36 33.5 33.21 33.31 979700 32.2253 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20251104 0 50.92 51.23 50.86 51 105467 49.9556 up up correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20251104 0 69.58 69.8894 69.51 69.63 88246 69.3928 up up correct
EPU.US iShares MSCI Peru ETF 20251104 0 61.17 61.25 60.2501 60.31 34111 60.0627 down down correct
EPV.US ProShares UltraShort FTSE Europe 20251104 0 24.92 25.19 24.73 24.9475 21503 24.5979 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20251104 0 50.97 51.245 50.92 51.05 20006 50.8124 up up correct
EQL.US ALPS Equal Sector Weight ETF 20251104 0 45.5 45.6174 45.38 45.5 22782 45.2689
EQWL.US Invesco Exchange 20251104 0 115.18 115.701 115 115.16 77468 114.6576 down down correct
ERTH.US Invesco Exchange 20251104 0 47.73 47.73 47.23 47.24 3700 47.0298 down down correct
ERX.US Direxion Shares ETF Trust 20251104 0 53.02 53.51 52.25 53.31 327100 53.0531 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20251104 0 21.34 21.725 21.23 21.35 328511 21.2672 up down incorrect
ESBA.US Empire State Realty OP L.P 20251104 0 7.11 7.11 6.96 7.06 5300 7.024 down down correct
ESGA.US American Century Sustainable Equity ETF 20251104 0 78.3714 78.3714 77.95 77.9723 4677 77.8346 down down correct
ESGB.US IndexIQ Active ETF Trust 20251104 0 21.3075 21.3075 21.2801 21.305 1433 20.9332 down down correct
ESGN.US Columbia ETF Trust I 20251104 0 37.47 40 37.47 37.5786 13147 37.5786 up up correct
ESGS.US Columbia ETF Trust I 20251104 0 46.09 46.3193 45.99 46.1837 19416 45.9272 up up correct
ESGY.US American Century Sustainable Growth ETF 20251104 0 67.23 67.23 66.6423 66.6423 114 66.6225 down down correct
ETHO.US Etho Climate Leadership U.S. ETF 20251104 0 64.02 64.02 63.587 63.587 2872 63.0552 down down correct
EUDG.US WisdomTree Trust 20251104 0 34.94 35.11 34.94 34.9752 7698 34.7926 up up correct
EUM.US ProShares Short MSCI Emerging Markets 20251104 0 20.374 20.47 20.28 20.47 34249 20.2732 up up correct
EUO.US ProShares Trust II 20251104 0 29.51 29.53 29.44 29.51 36500 29.51
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20251104 0 35.27 36.17 34.89 35.33 43400 35.2024 up up correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20251104 0 101.34 101.83 101.2499 101.44 82157 100.8978 up up correct
EUSB.US iShares Trust 20251104 0 43.91 43.978 43.91 43.945 47200 43.3854 up up correct
EUSC.US WisdomTree Trust 20251104 0 49.22 49.33 49.06 49.13 17202 49.13 down down correct
EVNT.US EVNT 20251104 0 11.85 11.85 11.825 11.85 4400 11.3063
EVX.US VanEck Vectors ETF Trust 20251104 0 36.72 37.07 36.6 37.0494 5954 36.9811 up up correct
EWA.US iShares MSCI Australia ETF 20251104 0 26.39 26.57 26.355 26.41 4889367 25.9662 up up correct
EWC.US iShares MSCI Canada ETF 20251104 0 49.97 50.16 49.66 49.72 2941000 49.2811 down down correct
EWD.US iShares MSCI Sweden ETF 20251104 0 46.97 47.38 46.67 46.87 148039 46.2964 down down correct
EWG.US iShares MSCI Germany ETF 20251104 0 40.3 40.52 40.26 40.34 6831300 40.34 up up correct
EWH.US iShares Inc. 20251104 0 21.9 21.985 21.85 21.86 2323843 21.18 down down correct
EWI.US iShares MSCI Italy ETF 20251104 0 51.26 51.7 51.2 51.38 923384 50.7164 up up correct
EWJ.US iShares MSCI Japan ETF 20251104 0 83 83.345 82.775 82.83 6613755 79.8422 down down correct
EWK.US iShares MSCI Belgium ETF 20251104 0 23.22 23.45 23.22 23.28 3006 23.1256 up up correct
EWL.US iShares MSCI Switzerland ETF 20251104 0 54.81 55.23 54.81 55.06 548200 55.06 up up correct
EWM.US iShares MSCI Malaysia ETF 20251104 0 25.99 26.07 25.89 25.98 144800 25.5724 down down correct
EWN.US iShares MSCI Netherlands ETF 20251104 0 58.011 58.392 57.79 57.82 63063 55.6936 down up incorrect
EWO.US iShares MSCI Austria ETF 20251104 0 31.25 31.32 31.04 31.08 59699 31.08 down down correct
EWP.US iShares MSCI Spain ETF 20251104 0 49.68 50.03 49.545 49.73 1242587 49.0486 up down incorrect
EWQ.US iShares MSCI France ETF 20251104 0 43.57 43.82 43.51 43.63 1135441 43.4098 up up correct
EWS.US iShares MSCI Singapore ETF 20251104 0 28.08 28.22 27.98 28.12 1698818 27.4426 up up correct
EWT.US iShares MSCI Taiwan ETF 20251104 0 65.94 66.325 65.41 65.43 2785902 62.556 down down correct
EWU.US iShares MSCI United Kingdom ETF 20251104 0 42.04 42.3465 42.035 42.18 2404308 41.3807 up up correct
EWV.US ProShares UltraShort MSCI Japan 20251104 0 25.82 26.15 25.68 26.0572 25917 25.7817 up up correct
EWW.US iShares MSCI Mexico ETF 20251104 0 65.3 66.48 64.77 65.65 2030200 64.4138 up down incorrect
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20251104 0 66.87 67.18 66.56 67 1584600 65.7044 up up correct
EWY.US iShares MSCI South Korea ETF 20251104 0 96.31 97.35 95.67 95.76 9065497 93.6564 down down correct
EWZ.US iShares MSCI Brazil ETF 20251104 0 31.26 31.44 31.16 31.18 20361920 30.1244 down up incorrect
EXI.US iShares Global Industrials ETF 20251104 0 171.44 171.894 170.87 171.7 28253 170.755 up down incorrect
EZA.US iShares MSCI South Africa ETF 20251104 0 61.93 62.17 61.37 61.44 388018 58.2528 down down correct
EZJ.US ProShares Ultra MSCI Japan 20251104 0 51.9201 52.05 51.35 51.5237 10076 51.2384 down down correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20251104 0 64.05 64.548 64.05 64.25 13562 64.0007 up up correct
FAN.US First Trust Global Wind Energy ETF 20251104 0 20.23 20.32 20.1577 20.188 50702 20.1338 down down correct
FAS.US Direxion Shares ETF Trust 20251104 0 157.1 162.2666 155.85 161.04 561152 149.0173 up up correct
FAZ.US Direxion Shares ETF Trust 20251104 0 45.23 45.51 43.7 44.02 943300 43.8276 down down correct
FBND.US Fidelity Total Bond ETF 20251104 0 46.32 46.39 46.31 46.36 2117863 45.622 up up correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20251104 0 188.32 192.22 188.32 190.1 18700 190.1 up up correct
FCG.US First Trust Natural Gas ETF 20251104 0 22.37 22.57 22.06 22.45 971800 22.2973 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20251104 0 69.08 69.65 69.05 69.14 142833 68.9912 up up correct
FCOR.US Fidelity Merrimack Street Trust 20251104 0 47.9 48.095 47.9 48.04 51055 47.3219 up up correct
FDD.US First Trust Exchange 20251104 0 15.98 16.04 15.92 15.97 158409 15.8234 down down correct
FDHY.US Fidelity High Yield Factor ETF 20251104 0 48.95 49 48.7801 48.94 50326 47.9032 down down correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20251104 0 102.24 103.0699 101.78 101.78 55610 101.5982 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20251104 0 42.24 42.4048 42.145 42.28 1022832 41.7621 up up correct
FDLO.US Fidelity Low Volatility Factor ETF 20251104 0 65.18 65.57 65.18 65.52 90557 65.3034 up up correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20251104 0 73.32 73.81 73.32 73.38 11380 73.0421 up up correct
FDMO.US Fidelity Momentum Factor ETF 20251104 0 84.26 84.8108 83.75 83.75 25986 83.5993 down down correct
FDN.US First Trust Exchange 20251104 0 279.33 281.53 276.65 277.02 272400 277.02 down down correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20251104 0 59.37 59.6 59.18 59.1927 63724 58.8718 down down correct
FDVV.US Fidelity High Dividend ETF 20251104 0 55.53 55.745 55.4 55.49 702667 55.104 down down correct
FDWM.US Fidelity Covington Trust 20251104 0 26.652 26.652 26.5 26.5146 972 26.5146 down down correct
FEDM.US FEDM 20251104 0 57.85 57.989 56.66 56.768 11000 56.2475 down down correct
FEIG.US FEIG 20251104 0 41.445 41.445 41.445 41.445 100 40.8224
FENY.US Fidelity MSCI Energy Index ETF 20251104 0 24.14 24.27 23.98 24.2 4918781 24.0165 up up correct
FEU.US SPDR STOXX Europe 50 ETF 20251104 0 810 810 800 800 20 799.4183 down down correct
FEUS.US FEUS 20251104 0 73.34 73.37 73.2 73.231 1500 73.0134 down up incorrect
FEZ.US SPDR EURO STOXX 50 ETF 20251104 0 61.85 62.26 61.6101 61.86 845874 61.368 up down incorrect
FFIU.US Fieldstone UVA Unconstrained Medium 20251104 0 22.06 22.17 22.05 22.17 25200 21.9536 up down incorrect
FFND.US Northern Lights Fund Trust II 20251104 0 30.011 30.02 29.95 29.95 7100 29.7592 down up incorrect
FFTY.US Innovator ETFs Trust 20251104 0 38.95 39.83 38.3 38.39 229925 37.8844 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20251104 0 28.77 28.888 28.74 28.79 118255 28.1891 up up correct
FHLC.US Fidelity MSCI Health Care Index ETF 20251104 0 69.2 70.07 69.2 69.81 99698 69.553 up up correct
FIDI.US Fidelity International High Dividend ETF 20251104 0 24.53 24.53 24.38 24.41 38140 24.1708 down down correct
FIDU.US Fidelity Covington Trust 20251104 0 81.74 82.0092 81.292 81.666 121918 81.5238 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20251104 0 2.41 2.49 2.4 2.49 14500 2.49 up up correct
FIGB.US Fidelity Investment Grade Bond ETF 20251104 0 43.47 43.699 43.47 43.61 56500 43.0226 up up correct
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20251104 0 25.96 26.07 25.96 26.05 34600 25.6699 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20251104 0 87.17 87.56 86.16 86.16 18800 86.1208 down down correct
FIVA.US Fidelity International Value Factor ETF 20251104 0 31.3 31.4 31.21 31.23 60431 31.0986 down down correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20251104 0 65.89 66.265 64.97 65.03 17257 64.9285 down down correct
FIW.US First Trust Exchange 20251104 0 110.88 111.9692 110.83 111.81 37237 111.5816 up up correct
FLAU.US Franklin FTSE Australia ETF 20251104 0 31.56 31.75 31.5 31.5599 1760 30.9772 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20251104 0 30.005 30.005 29.825 29.825 1000 29.2774 down up incorrect
FLBR.US Franklin FTSE Brazil ETF 20251104 0 19.19 19.2616 19.13 19.152 17251 18.1478 down up incorrect
FLCA.US Franklin Templeton ETF Trust 20251104 0 44.6 44.89 44.52 44.58 15127 44.0902 down up incorrect
FLCB.US Franklin Templeton ETF Trust 20251104 0 21.66 21.71 21.66 21.68 310400 21.3897 up down incorrect
FLCH.US Franklin FTSE China ETF 20251104 0 24.87 25.032 24.81 24.91 256600 24.5271 up up correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20251104 0 21.68 21.74 21.68 21.715 98078 21.4015 up up correct
FLEE.US Franklin FTSE Europe ETF 20251104 0 34.68 34.82 34.671 34.671 1700 34.336 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20251104 0 32.25 32.49 32.25 32.39 102925 31.8215 up up correct
FLGR.US Franklin FTSE Germany ETF 20251104 0 31.8 31.955 31.78 31.85 8522 31.7465 up up correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20251104 0 20.63 20.66 20.6067 20.6401 66963 20.3726 up up correct
FLIN.US Franklin FTSE India ETF 20251104 0 38.6 38.75 38.58 38.61 92544 38.456 up up correct
FLJH.US Franklin Templeton ETF Trust 20251104 0 38.55 38.635 38.447 38.509 25900 37.6858 down down correct
FLJP.US Franklin FTSE Japan ETF 20251104 0 35.54 35.6865 35.45 35.52 279545 34.0068 down down correct
FLKR.US Franklin FTSE South Korea ETF 20251104 0 32.22 32.553 32.07 32.12 148500 30.8989 down down correct
FLLA.US Franklin FTSE Latin America ETF 20251104 0 23.46 23.5857 23.4 23.4 19264 22.5161 down down correct
FLLV.US Franklin Templeton ETF Trust 20251104 0 58.62 58.62 58.26 58.3263 7319 58.3263 down down correct
FLMB.US Franklin Liberty Federal Tax 20251104 0 23.86 23.89 23.8101 23.85 2824 23.5929 down down correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20251104 0 24.85 24.9 24.85 24.88 1860621 24.592 up up correct
FLMX.US Franklin FTSE Mexico ETF 20251104 0 31.92 32.31 31.67 32.1514 16777 31.4963 up up correct
FLRG.US Fidelity Covington Trust 20251104 0 37.55 37.819 37.55 37.64 25100 37.4554 up up correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20251104 0 30.74 30.74 30.71 30.73 1485163 30.2948 down down correct
FLRT.US Pacer Funds Trust 20251104 0 47.23 47.28 47.222 47.27 226282 46.1249 up up correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20251104 0 34.26 34.26 34.1 34.207 1475 33.7674 down down correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20251104 0 26.88 26.88 26.64 26.64 741000 25.946 down down correct
FLSW.US Franklin FTSE Switzerland ETF 20251104 0 37.94 38.1499 37.94 38.1034 2130 38.0562 up up correct
FLTB.US Fidelity Merrimack Street Trust 20251104 0 50.75 50.75 50.56 50.635 25038 49.9403 down down correct
FLTR.US VanEck Vectors ETF Trust 20251104 0 25.45 25.45 25.43 25.44 788900 25.0599 down down correct
FLTW.US Franklin FTSE Taiwan ETF 20251104 0 61.54 61.87 61.11 61.11 69700 59.6191 down down correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20251104 0 25.02 25.06 24.958 24.963 38600 24.6257 down down correct
FLYT.US Direxion Flight to Safety Strategy ETF 20251104 0 18.13 19.27 18.13 18.681 1100 18.681 up up correct
FMAT.US Fidelity MSCI Materials Index ETF 20251104 0 49.05 49.4195 48.97 49.2 90104 49.0053 up up correct
FMF.US First Trust Managed Futures Strategy Fund 20251104 0 48.34 48.46 48.05 48.06 15235 46.2481 down down correct
FMNY.US First Trust Exchange 20251104 0 26.76 26.82 26.76 26.82 300 26.4931 up up correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20251104 0 14.82 14.82 14.72 14.744 800 14.6542 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20251104 0 73.57 74.41 73.45 74.17 464008 73.911 up up correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20251104 0 30.38 30.51 30.24 30.33 779900 30.1852 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20251104 0 25.69 25.785 25.63 25.71 89344 25.5937 up up correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20251104 0 43.97 44.0982 43.81 43.82 118182 42.3516 down down correct
FNDE.US Schwab Strategic Trust 20251104 0 36.58 36.76 36.51 36.55 1427300 35.2689 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20251104 0 43.51 43.7462 43.47 43.54 914939 42.2666 up up correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20251104 0 26.28 26.45 26.27 26.36 5577300 26.2415 up up correct
FNGD.US MicroSectors FANG+ Index 20251104 0 4.52 4.62 4.39 4.59 1813850 45.9 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20251104 0 257.07 261.965 253.935 254.239 15400 231.0991 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20251104 0 133.96 135.952 131.08 131.5534 24779 131.5534 down down correct
FNGS.US MicroSectors FANG+ ETN 20251104 0 72.15 72.85 71.51 71.61 127000 71.61 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20251104 0 31.44 32.345 30.62 30.83 5260041 30.83 down down correct
FORH.US ETF Opportunities Trust 20251104 0 24.193 24.193 24.193 24.193 100 23.7712
FPE.US First Trust Preferred Securities and Income ETF 20251104 0 18.33 18.34 18.295 18.33 1443210 17.9541
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20251104 0 19.41 19.42 19.39 19.39 169668 19.0199 down down correct
FPX.US First Trust US Equity Opportunities ETF 20251104 0 164.6 166.265 162.79 163.1861 27691 162.9658 down down correct
FQAL.US Fidelity Quality Factor ETF 20251104 0 74.41 74.9497 74.41 74.51 26382 74.2927 up up correct
FREL.US Fidelity Covington Trust 20251104 0 27.03 27.11 26.945 27.07 451448 26.8534 up up correct
FRI.US First Trust S&P REIT Index Fund 20251104 0 27.68 27.68 27.54 27.6689 10377 27.3343 down down correct
FRTY.US Alger Mid Cap 40 ETF 20251104 0 22.03 22.3 21.671 21.726 18300 21.682 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20251104 0 44.41 44.47 44.36 44.36 267000 43.5279 down down correct
FSIG.US First Trust Exchange 20251104 0 19.19 19.21 19.19 19.2 330851 18.8741 up up correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20251104 0 20.05 20.07 20.04 20.06 167177 19.8514 up up correct
FSMD.US Fidelity Covington Trust 20251104 0 42.88 43.099 42.75 42.92 176400 42.7982 up up correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20251104 0 48.53 48.71 48.322 48.61 122083 48.3173 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20251104 0 232.99 234.49 230.47 230.97 475843 230.691 down down correct
FTSD.US Franklin ETF Trust 20251104 0 90.91 91.3 90.78 90.806 47574 89.5144 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20251104 0 20.0701 20.0898 20.07 20.085 44127 19.9019 up up correct
FUTY.US Fidelity MSCI Utilities Index ETF 20251104 0 57.46 57.56 57.11 57.39 225580 57.0284 down down correct
FVAL.US Fidelity Value Factor ETF 20251104 0 70.13 70.57 70.0055 70.0639 33263 69.6972 down up incorrect
FVD.US First Trust Value Line Dividend Index Fund 20251104 0 44.93 45.13 44.83 45.13 1232591 44.8196 up up correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20251104 0 64.24 64.37 64.19 64.2056 6731 63.9995 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20251104 0 125.32 125.39 125.02 125.0776 17666 124.2047 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20251104 0 69.38 69.39 69.28 69.315 15437 69.2883 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20251104 0 64.66 64.89 64.57 64.57 14561 64.4503 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20251104 0 105.91 106.04 105.85 105.9 90311 105.6447 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20251104 0 109.28 109.39 109.13 109.16 48400 109.16 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20251104 0 61.07 61.38 60.98 61.23 12024 60.8964 up up correct
FXH.US First Trust Health Care AlphaDEX Fund 20251104 0 110.41 111.84 110.41 111.2742 16452 111.1393 up up correct
FXI.US iShares Trust 20251104 0 39.38 39.67 39.28 39.37 23252400 38.9472 down up incorrect
FXL.US First Trust Technology AlphaDEX Fund 20251104 0 171.79 173.79 170.53 170.53 7400 170.53 down up incorrect
FXN.US First Trust Energy AlphaDEX Fund 20251104 0 15.79 15.87 15.64 15.83 582788 15.725 up down incorrect
FXO.US First Trust Financials AlphaDEX Fund 20251104 0 56.94 57.63 56.94 57.4 35074 57.067 up up correct
FXP.US ProShares UltraShort FTSE China 50 20251104 0 8.895 8.92 8.77 8.8899 15957 17.6089 down down correct
FXU.US First Trust Utilities AlphaDEX Fund 20251104 0 45.87 45.97 45.63 45.91 426370 45.5593 up down incorrect
FXY.US Invesco CurrencyShares Japanese Yen Trust 20251104 0 59.9 59.97 59.84 59.85 122300 59.85 down up incorrect
FXZ.US First Trust Exchange 20251104 0 58.9 59.0137 58.48 58.5229 28332 58.1906 down down correct
GAL.US SPDR SSgA Global Allocation ETF 20251104 0 49.29 49.59 49.29 49.3437 6807 48.5361 up up correct
GAMR.US ETF Managers Trust 20251104 0 97.2875 97.2875 97.2875 97.2875 415 96.7897
GBIL.US Goldman Sachs Access Treasury 0 20251104 0 99.92 99.92 99.91 99.92 572529 98.757
GBLD.US Invesco MSCI Green Building ETF 20251104 0 18.032 18.032 17.9885 17.9885 248 17.5725 down down correct
GBUG.US iPath Gold ETN 20251104 0 34.51 34.83 33.93 34.005 145200 33.4731 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20251104 0 20.55 20.589 20.47 20.486 29537 20.185 down down correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20251104 0 41.67 41.7199 41.6681 41.675 28799 41.142 up up correct
GDMA.US Alpha Architect ETF Trust 20251104 0 38.78 38.8 38.55 38.55 1700 37.5053 down down correct
GDOC.US Goldman Sachs ETF Trust 20251104 0 34.31 34.461 34.31 34.461 200 34.3531 up up correct
GDX.US VanEck Vectors Gold Miners ETF 20251104 0 69.34 69.625 68.2012 68.28 28765461 67.7877 down down correct
GDXD.US MicroSectors Gold Miners 20251104 0 19.86 20.85 19.7 20.79 113140 207.9 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20251104 0 89.25 89.82 87.35 87.56 8750700 85.5882 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20251104 0 134.76 137.4 127.85 128.7 830500 128.7 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20251104 0 41.81 42.0547 41.67 41.67 50515 40.7191 down down correct
GGRW.US Gabelli ETFs Trust 20251104 0 35.33 36 35.33 35.567 800 35.417 up up correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20251104 0 45.05 45.17 45.0143 45.1351 10284 44.1907 up up correct
GIGB.US Goldman Sachs ETF Trust 20251104 0 46.36 46.48 46.36 46.395 43614 45.7221 up up correct
GII.US SPDR S&P Global Infrastructure ETF 20251104 0 69.27 69.57 69.17 69.25 43543 68.0333 down down correct
GINN.US Goldman Sachs Innovate Equity ETF 20251104 0 74.43 75.074 74.276 74.276 2500 73.3644 down down correct
GLD.US SPDR Gold Trust 20251104 0 363.48 365.74 361.39 362.32 11540100 362.32 down up incorrect
GLDM.US World Gold Trust 20251104 0 78.22 78.7 77.78 77.96 6119400 77.96 down up incorrect
GLDX.US USCF ETF Trust 20251104 0 40.2205 40.2205 39.985 39.9883 1458 31.9135 down down correct
GLIN.US VanEck Vectors ETF Trust 20251104 0 46.27 46.45 46.16 46.34 7100 45.9525 up up correct
GLL.US ProShares Trust II 20251104 0 15.57 15.76 15.4 15.67 1499550 31.34 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20251104 0 36.45 36.58 36.27 36.27 121100 36.262 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20251104 0 169.44 170.47 168.01 168.63 76700 168.63 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20251104 0 139.75 140.54 139.62 139.62 4100 138.4164 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20251104 0 57.52 57.85 57.24 57.53 114985 56.6371 up up correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20251104 0 35.64 35.7385 34.72 34.88 80180 34.5691 down down correct
GOEX.US Global X Funds 20251104 0 64.06 64.06 62.52 62.62 65100 61.3471 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20251104 0 59.26 59.3712 59.17 59.3712 24053 57.815 up up correct
GREK.US Global X MSCI Greece ETF 20251104 0 62.13 62.69 61.96 62.17 96221 60.8891 up up correct
GRN.US iPath Series B Carbon ETN 20251104 0 32.59 32.91 32.59 32.7693 3069 32.7693 up up correct
GRNB.US VanEck Vectors ETF Trust 20251104 0 24.32 24.41 24.32 24.37 18162 24.0331 up up correct
GSEU.US Goldman Sachs ETF Trust 20251104 0 43.07 43.31 43.04 43.149 10402 42.7584 up up correct
GSG.US iShares S&P GSCI Commodity 20251104 0 23.18 23.27 23.14 23.17 286286 23.17 down down correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20251104 0 40.84 41.065 40.82 40.82 259441 40.6127 down down correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20251104 0 47.6 47.6 47.585 47.585 500 46.9226 down down correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20251104 0 46.6204 46.67 46.4373 46.4373 3587 45.7882 down down correct
GSLC.US Goldman Sachs ETF Trust 20251104 0 131 131.76 130.81 130.93 421957 130.5984 down down correct
GSPY.US Gotham Enhanced 500 ETF 20251104 0 37.13 37.175 37.0252 37.0252 842 36.0769 down down correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20251104 0 73.44 74.14 73.3 73.3 32242 73.0674 down down correct
GSY.US Invesco Ultra Short Duration ETF 20251104 0 50.25 50.26 50.25 50.25 382617 49.5352
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20251104 0 40.56 40.85 40.255 40.26 4699 40.26 down down correct
GTO.US Invesco Total Return Bond ETF 20251104 0 47.52 47.5857 47.51 47.54 152932 46.7988 up down incorrect
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20251104 0 42.68 42.95 42.525 42.74 355762 42.4385 up down incorrect
GURU.US Global X Guru Index ETF 20251104 0 61.02 61.02 60.7364 60.7364 717 60.6849 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20251104 0 21.85 22.2 21.09 22 1249800 21.8866 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20251104 0 153.2 154.32 152.8965 152.8965 7149 152.3885 down down correct
GWX.US SPDR S&P International Small Cap ETF 20251104 0 39.53 39.7443 39.3801 39.4 72964 38.7598 down down correct
GXC.US SPDR Index Shares Funds 20251104 0 100.27 100.93 100.27 100.53 14500 99.1896 up up correct
GXG.US Global X MSCI Colombia ETF 20251104 0 35.08 35.34 34.79 35.325 16035 33.6465 up up correct
GYLD.US Arrow Dow Jones Global Yield ETF 20251104 0 13.09 13.17 13.05 13.17 1100 12.8072 up up correct
HACK.US ETF Series Solutions 20251104 0 86.32 86.87 85.02 85.15 183728 85.0873 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20251104 0 35.5 35.63 34.92 34.938 1300 34.4886 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20251104 0 56.225 56.607 56.201 56.23 13275 54.9702 up up correct
HAUZ.US DBX ETF Trust 20251104 0 23.14 23.15 23.06 23.07 53600 22.5082 down up incorrect
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20251104 0 39.04 39.1098 38.83 38.929 26439 38.3174 down up incorrect
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20251104 0 29.18 29.3596 29.17 29.26 57942 29.0886 up up correct
HDG.US ProShares Hedge Replication ETF 20251104 0 51.63 51.68 51.31 51.33 7366 50.9651 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20251104 0 16.94 17.0816 16.8761 17.01 234881 16.4306 up down incorrect
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20251104 0 14.764 14.81 14.75 14.791 803 14.2487 up down incorrect
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20251104 0 34.6 34.6 34.53 34.55 934 34.1329 down up incorrect
HDV.US iShares Core High Dividend ETF 20251104 0 118.16 118.37 117.575 118.36 444458 117.1586 up down incorrect
HEDJ.US WisdomTree Europe Hedged Equity Fund 20251104 0 51.53 51.67 51.33 51.33 54600 51.33 down down correct
HEQT.US Simplify Exchange Traded Funds 20251104 0 31.69 31.744 31.61 31.68 54700 31.5816 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20251104 0 52.91 53.131 52.84 52.86 9157 50.6724 down down correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20251104 0 42.825 42.9875 42.78 42.78 16796 42.3735 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20251104 0 31.73 31.99 31.6801 31.8 90036 31.096 up up correct
HHH.US ETF Managers Trust 20251104 0 77.78 78.38 77.5 78.06 333400 78.06 up up correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20251104 0 63.03 63.44 60.04 60.16 86100 58.9364 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20251104 0 5.84 6.04 5.753 6.01 174000 59.4479 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20251104 0 11.5979 11.6006 11.56 11.5824 19096 11.1706 down down correct
HKND.US Humankind Benefit Corporation 20251104 0 35.05 35.0885 34.921 34.921 902 34.7575 down down correct
HMOP.US Hartford Municipal Opportunities ETF 20251104 0 39.05 39.2 39.04 39.19 148167 38.7349 up up correct
HOLD.US AdvisorShares Trust 20251104 0 32.89 32.908 32.89 32.908 600 30.1909 up down incorrect
HOMZ.US ETF Series Solutions 20251104 0 44.1 44.6781 44.1 44.6781 2627 44.2506 up down incorrect
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20251104 0 38.1 38.18 37.98 38.0428 12130 37.3066 down up incorrect
HTAB.US Hartford Exchange 20251104 0 19.24 19.32 19.24 19.32 40700 19.0797 up up correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20251104 0 33.039 33.37 33.039 33.092 8800 32.7761 up up correct
HTRB.US Hartford Total Return Bond ETF 20251104 0 34.38 34.43 34.3757 34.4 202903 33.8325 up up correct
HTUS.US Exchange Traded Concepts Trust 20251104 0 43.01 43.365 43.01 43.2569 5561 38.6965 up up correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20251104 0 38.15 38.23 38.04 38.23 3290 38.0655 up down incorrect
HYBB.US iShares BB Rated Corporate Bond ETF 20251104 0 46.76 47.2 46.76 46.84 23400 45.9487 up up correct
HYDW.US DBX ETF Trust 20251104 0 46.96 47.059 46.96 47.036 1900 46.1482 up up correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20251104 0 19.88 20.02 19.88 19.89 93892 19.4613 up up correct
HYG.US iShares Trust 20251104 0 79.98 80.22 79.96 80.15 49705102 78.6275 up up correct
HYGH.US iShares U.S. ETF Trust 20251104 0 85.52 85.7699 85.52 85.657 83549 83.8614 up up correct
HYGV.US FlexShares Trust 20251104 0 40.47 40.58 40.45 40.54 89700 39.5891 up up correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20251104 0 36.53 36.64 36.53 36.61 1857655 35.8463 up up correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20251104 0 25.07 25.14 25.0656 25.11 759762 24.7339 up up correct
HYS.US PIMCO 0 20251104 0 94.28 94.58 94.27 94.43 82525 92.0404 up up correct
HYTR.US CP High Yield Trend ETF 20251104 0 21.69 21.735 21.68 21.715 76700 21.3102 up up correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20251104 0 41.81 41.939 41.77 41.9 3884 40.9253 up up correct
IAI.US iShares U.S. Broker 20251104 0 173.7 176.04 172.79 173.93 144901 173.4963 up down incorrect
IAK.US iShares U.S. Insurance ETF 20251104 0 125.92 128.67 125.92 128.51 54128 127.8917 up down incorrect
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20251104 0 30.125 30.135 30.047 30.057 3600 30.057 down up incorrect
IAT.US iShares U.S. Regional Banks ETF 20251104 0 49.11 49.57 48.78 49.3 386107 48.7918 up up correct
IAU.US iShares Gold Trust 20251104 0 74.44 74.88 74 74.21 6979400 74.21 down down correct
IAUM.US iShares® Gold Trust Micro 20251104 0 39.4 39.63 39.17 39.27 2976800 39.27 down down correct
IBD.US Northern Lights Fund Trust IV 20251104 0 24.06 24.19 24.05 24.15 75617 23.8214 up up correct
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20251104 0 25.1 25.1101 25.1 25.1 543655 25.0155
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20251104 0 24.21 24.22 24.21 24.22 494499 23.8884 up up correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20251104 0 24.26 24.26 24.24 24.26 708654 23.9158
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20251104 0 25.4 25.44 25.4 25.42 911074 25.0397 up up correct
IBDU.US iShares Trust 20251104 0 23.38 23.4 23.36 23.37 600100 23.0158 down down correct
IBDV.US iShares Trust 20251104 0 22.05 22.079 22.03 22.05 569600 21.7221
IBDW.US iShares Trust 20251104 0 21.12 21.15 21.095 21.11 372100 20.7843 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20251104 0 31.49 31.6 31.45 31.51 485882 31.2343 up up correct
IBUY.US Amplify Online Retail ETF 20251104 0 72.349 72.4 71.72 71.72 8523 71.6449 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20251104 0 79.86 80.26 79.775 79.84 1075997 78.3761 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20251104 0 34.12 34.37 34.1 34.15 29715 33.9486 up up correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20251104 0 32.77 32.9369 32.73 32.8617 14745 32.2534 up up correct
IDMO.US Invesco S&P International Developed Momentum ETF 20251104 0 53.56 53.78 53.35 53.46 342099 52.4798 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20251104 0 24.65 25.065 24.62 24.62 24433 24.476 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20251104 0 36.38 36.4688 36.15 36.2421 19760 35.8881 down down correct
IDRV.US iShares Trust 20251104 0 37.9 37.964 37.49 37.49 13800 37.1599 down down correct
IDU.US iShares U.S. Utilities ETF 20251104 0 111.87 111.87 111.12 111.55 654712 110.8585 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20251104 0 16.32 16.399 16.29 16.3253 8158 15.999 up up correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20251104 0 67.65 67.9962 67.455 67.48 20838961 66.328 down down correct
IEUR.US iShares Core MSCI Europe ETF 20251104 0 67.6 67.9745 67.5001 67.62 525796 66.8099 up down incorrect
IEV.US iShares Trust 20251104 0 65.05 65.47 65.05 65.25 148674 64.5357 up up correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20251104 0 20.52 20.595 20.21 20.24 91209 20.1606 down down correct
IFED.US IFED 20251104 0 45.826 45.826 45.826 45.826 134 45.826
IG.US Principal Exchange 20251104 0 20.84 20.97 20.84 20.92 49481 20.5762 up up correct
IGBH.US iShares Interest Rate Hedged Long 20251104 0 24.37 24.48 24.37 24.4039 66077 23.9658 up up correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20251104 0 50.96 51.27 50.925 51.09 1314910 50.2204 up up correct
IGM.US iShares Expanded Tech Sector ETF 20251104 0 131.44 132.64 130.27 130.49 1280994 130.4247 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20251104 0 51.28 51.64 50.83 50.9155 74209 50.8775 down down correct
IHDG.US WisdomTree Trust 20251104 0 46.73 46.9723 46.73 46.82 159688 46.7488 up up correct
IHE.US iShares U.S. Pharmaceuticals ETF 20251104 0 75.52 76.41 75.28 75.98 34907 75.4636 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20251104 0 48.27 49.16 48.27 48.77 233684 48.5479 up up correct
IHI.US iShares U.S. Medical Devices ETF 20251104 0 60.76 61.1 60.55 61.03 1170465 60.9687 up up correct
IHY.US VanEck Vectors International High Yield Bond ETF 20251104 0 21.8 21.84 21.76 21.7766 6429 21.3709 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20251104 0 24.83 24.84 24.83 24.83 3458 24.4802
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20251104 0 35.25 35.405 35.25 35.3444 6448 35.3444 up up correct
IJH.US iShares Trust 20251104 0 64.14 64.6155 64.015 64.34 9338913 64.0233 up up correct
IJJ.US iShares S&P Mid 20251104 0 126.63 127.545 126.545 127.15 103431 126.3745 up up correct
IJK.US iShares S&P Mid 20251104 0 94.84 95.575 94.61 95.1 202421 94.8978 up up correct
IJR.US iShares Core S&P Small 20251104 0 116.57 117.515 116.24 116.6 8215962 116.0609 up up correct
IJS.US iShares S&P Small 20251104 0 108.78 109.8 108.58 109.08 200177 108.5715 up down incorrect
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20251104 0 32.67 32.67 32.53 32.58 8100 32.58 down up incorrect
ILCB.US iShares Morningstar U.S. Equity ETF 20251104 0 93.75 94.2995 93.5981 93.6312 18099 93.328 down down correct
ILCG.US iShares Morningstar Growth ETF 20251104 0 106.2 106.7476 105.59 105.62 389901 105.4649 down down correct
ILCV.US iShares Morningstar Value ETF 20251104 0 91.04 91.5096 91.04 91.24 37938 90.7768 up down incorrect
ILDR.US First Trust Exchange 20251104 0 33.65 34.07 33.5 33.5 33200 33.5 down up incorrect
ILF.US iShares Latin America 40 ETF 20251104 0 29.25 29.4152 29.075 29.19 1581027 28.5021 down up incorrect
ILTB.US iShares Trust 20251104 0 50.42 50.67 50.42 50.555 16858 49.761 up down incorrect
IMCB.US iShares Morningstar Mid 20251104 0 81.63 81.9099 81.4 81.575 51617 81.2349 down up incorrect
IMCG.US iShares Morningstar Mid 20251104 0 81.28 81.58 80.955 81.06 135176 80.8495 down down correct
IMTB.US iShares Core 5 20251104 0 44.19 44.25 44.14 44.16 26334 43.5196 down down correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20251104 0 47.28 47.5801 47.23 47.395 859569 45.7412 up up correct
INCO.US Columbia India Consumer ETF 20251104 0 65.02 65.07 64.63 64.84 27800 64.84 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20251104 0 57.37 57.91 57.35 57.67 27371 57.4654 up up correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20251104 0 37.37 37.53 37.27 37.425 4107 36.5134 up up correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20251104 0 43.11 43.23 42.915 42.975 98371 42.8773 down down correct
INKM.US SSGA Active Trust 20251104 0 33.03 33.03 32.94 32.94 1835 32.4006 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20251104 0 24.05 24.08 24.045 24.06 67400 23.7957 up up correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20251104 0 35.95 36.13 35.92 35.92 252010 35.4264 down down correct
IOCT.US Innovator ETFs Trust 20251104 0 34.07 34.13 33.978 33.987 19200 33.987 down down correct
IOO.US iShares Global 100 ETF 20251104 0 125.14 125.83 124.66 124.91 156900 124.4648 down up incorrect
IPAC.US iShares Core MSCI Pacific ETF 20251104 0 74.27 74.61 74.185 74.23 52707 71.9589 down up incorrect
IPAY.US ETF Series Solutions 20251104 0 53.04 53.67 53.04 53.25 11029 52.8389 up down incorrect
IPO.US Renaissance IPO ETF 20251104 0 47.95 48.57 47.26 47.26 63100 47.26 down up incorrect
IPOS.US Renaissance International IPO ETF 20251104 0 16.97 17.23 16.96 17.1438 1472 17.1253 up down incorrect
IQDF.US FlexShares International Quality Dividend Index Fund 20251104 0 28.76 28.88 28.725 28.75 83858 28.5847 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20251104 0 34.88 35.0692 34.88 34.98 4190 34.7615 up up correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20251104 0 43.98 44.26 43.98 44.02 1533673 43.5868 up up correct
IQSI.US IQ Candriam ESG International Equity ETF 20251104 0 34.21 34.21 34.05 34.052 1800 33.8145 down down correct
IQSU.US IQ Candriam ESG US Equity ETF 20251104 0 53.752 53.752 53.715 53.715 300 53.5442 down down correct
ISCB.US iShares Morningstar Small 20251104 0 62.72 63.0859 62.72 62.8294 6937 62.5266 up up correct
ISCF.US iShares Trust 20251104 0 40.22 40.2455 39.98 39.99 55771 39.2325 down down correct
ISCG.US iShares Morningstar Small 20251104 0 54.24 54.98 54.19 54.19 45800 54.0857 down down correct
ISCV.US iShares Morningstar Small 20251104 0 65.2 65.675 65.2 65.4354 17833 64.9814 up up correct
ISRA.US VanEck Vectors Israel ETF 20251104 0 55.32 55.32 54.7758 54.7758 3055 53.9913 down down correct
ISWN.US Amplify ETF Trust 20251104 0 21.18 21.18 21.12 21.145 1100 20.9919 down down correct
ITAN.US Alpha Architect ETF Trust 20251104 0 35.55 35.67 35.323 35.323 8500 35.2295 down down correct
ITEQ.US BlueStar Israel Technology ETF 20251104 0 57.54 57.725 56.7956 56.7956 11319 56.3216 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20251104 0 147.42 148.33 147.115 147.24 3318191 146.7579 down down correct
IVE.US iShares Trust 20251104 0 207.14 208.2161 206.89 207.86 526849 206.8921 up up correct
IVES.US ETF Managers Trust 20251104 0 33.79 34.21 33.35 33.41 1174700 33.2737 down down correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20251104 0 35.58 35.8 35.56 35.66 1347462 35.0195 up up correct
IVOG.US Vanguard S&P Mid 20251104 0 118.06 119.181 117.89 118.56 11236 117.8097 up up correct
IVOL.US Krane Shares Trust 20251104 0 19.19 19.2 19.1 19.18 1624000 18.9507 down down correct
IVOO.US Vanguard Admiral Funds 20251104 0 108.38 109.242 108.38 108.89 58613 108.4809 up up correct
IVOV.US Vanguard S&P Mid 20251104 0 98.36 99.0479 98.285 98.6166 13611 96.8736 up up correct
IVV.US iShares Core S&P 500 ETF 20251104 0 679.42 683.27 677.88 678.81 8949897 676.4152 down up incorrect
IVW.US iShares S&P 500 Growth ETF 20251104 0 123.64 124.41 123.01 123.17 3148143 123.0388 down up incorrect
IWB.US iShares Russell 1000 ETF 20251104 0 370 372.31 369.33 369.64 632800 368.5501 down up incorrect
IWC.US iShares Micro 20251104 0 152.07 153.84 150.76 150.8751 35192 150.1889 down down correct
IWD.US iShares Russell 1000 Value ETF 20251104 0 202.5 203.59 202.12 202.87 4260082 201.8953 up up correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20251104 0 44.562 44.562 44.562 44.562 6 44.562
IWF.US iShares Russell 1000 Growth ETF 20251104 0 481.175 484.24 478.81 479.4 1184160 478.9157 down down correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20251104 0 59.009 59.009 59.009 59.009 0 59.009
IWL.US iShares Russell Top 200 ETF 20251104 0 169.45 170.3589 169.14 169.25 19876 168.8137 down down correct
IWM.US iShares Trust 20251104 0 241.79 244.06 240.995 241.2 34468699 240.3939 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20251104 0 22.5 22.5 22.486 22.486 300 22.486 down down correct
IWN.US iShares Russell 2000 Value ETF 20251104 0 175.02 176.16 174.38 174.85 469700 173.8515 down down correct
IWO.US iShares Russell 2000 Growth ETF 20251104 0 323.07 326.51 321.065 321.18 271955 320.4694 down down correct
IWP.US iShares Russell Mid 20251104 0 139.71 140.379 138.87 138.92 553574 138.7613 down down correct
IWR.US iShares Russell Mid 20251104 0 94.63 95.06 94.34 94.56 1588724 94.1782 down down correct
IWS.US iShares Russell Mid 20251104 0 136.68 137.4815 136.5211 136.99 344965 136.3614 up down incorrect
IWV.US iShares Russell 3000 ETF 20251104 0 383.27 385.35 382.38 382.66 141745 381.5945 down down correct
IWX.US iShares Russell Top 200 Value ETF 20251104 0 87.99 88.49 87.985 88.22 76720 87.8396 up up correct
IWY.US iShares Russell Top 200 Growth ETF 20251104 0 281.73 283.582 280.49 280.84 183622 280.5673 down up incorrect
IXC.US iShares Global Energy ETF 20251104 0 41.21 41.37 40.96 41.28 237965 40.46 up up correct
IXG.US iShares Global Financials ETF 20251104 0 113.29 114.45 113.29 114.1296 31587 113.1209 up up correct
IXJ.US iShares Global Healthcare ETF 20251104 0 90.58 91.69 90.53 91.38 139082 90.8236 up up correct
IXN.US iShares Global Tech ETF 20251104 0 109.13 109.84 108.006 108.21 182326 107.2395 down down correct
IXP.US iShares Global Comm Services ETF 20251104 0 120 121.405 120 120.35 42037 117.2869 up up correct
IYC.US iShares U.S. Consumer Services ETF 20251104 0 102.38 103.02 102.26 102.45 185674 102.3434 up up correct
IYE.US iShares U.S. Energy ETF 20251104 0 46.28 46.49 45.95 46.37 894493 46.0403 up up correct
IYF.US iShares U.S. Financials ETF 20251104 0 121.73 123.29 121.555 122.79 1084486 122.2483 up down incorrect
IYG.US iShares U.S. Financial Services ETF 20251104 0 87.42 88.43 87.23 88.05 58140 87.8005 up down incorrect
IYH.US iShares U.S. Healthcare ETF 20251104 0 60.53 61.27 60.51 61.01 260477 60.7778 up down incorrect
IYK.US iShares U.S. Consumer Goods ETF 20251104 0 66.46 66.626 66.15 66.52 295937 65.8446 up up correct
IYM.US iShares U.S. Basic Materials ETF 20251104 0 139.87 140.1949 139.08 139.22 99989 138.5295 down down correct
IYR.US iShares U.S. Real Estate ETF 20251104 0 94.82 94.905 94.31 94.77 8916636 93.9108 down down correct
IYW.US iShares U.S. Technology ETF 20251104 0 205 206.364 203.25 203.61 760974 203.5526 down down correct
IYY.US iShares Dow Jones U.S. ETF 20251104 0 164.49 165.405 164.27 164.29 29299 163.813 down down correct
JAAA.US Janus Detroit Street Trust 20251104 0 50.58 50.58 50.54 50.56 8246000 49.7514 down down correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20251104 0 46.49 46.6299 46.48 46.54 23983 45.8837 up up correct
JDIV.US JPMorgan U.S. Dividend ETF 20251104 0 53.121 53.121 53.121 53.121 100 52.6214
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20251104 0 4.85 5.05 4.81 5.04 1887456 99.8874 up up correct
JEPI.US J.P. Morgan Exchange 20251104 0 56.23 56.47 56.19 56.39 5675900 54.9649 up up correct
JETS.US U.S. Global Jets ETF 20251104 0 24.37 24.44 23.9 23.99 4571032 23.7951 down down correct
JHCB.US John Hancock Exchange 20251104 0 21.63 21.72 21.63 21.67 6500 21.3422 up up correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20251104 0 32.65 32.8 32.525 32.5547 174102 32.0587 down down correct
JHMB.US John Hancock Exchange 20251104 0 22.24 22.27 22.23 22.27 26400 21.946 up up correct
JHMD.US John Hancock Multifactor Developed International ETF 20251104 0 39.89 40.07 39.8001 39.91 33367 39.3529 up up correct
JHML.US John Hancock Multifactor Large Cap ETF 20251104 0 78.69 79.02 78.4906 78.66 37218 78.2092 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20251104 0 63.72 64.1191 63.57 63.87 226406 63.5185 up up correct
JHMU.US John Hancock Exchange 20251104 0 26.208 26.208 26.185 26.185 5300 25.8798 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20251104 0 41 41.255 40.97 41.02 24007 40.7363 up up correct
JIG.US J.P. Morgan Exchange 20251104 0 75.95 76.219 75.608 75.608 17466 73.9292 down down correct
JIGB.US J.P. Morgan Exchange 20251104 0 46.07 46.07 45.97 45.97 2042 45.2322 down down correct
JKD.US iShares Morningstar U.S. Equity ETF 20251104 0 93.75 94.2995 93.5981 93.6312 18099 93.6312 down down correct
JKE.US iShares Morningstar Growth ETF 20251104 0 106.2 106.7476 105.59 105.62 389901 105.62 down down correct
JKF.US iShares Morningstar Value ETF 20251104 0 91.04 91.5096 91.04 91.24 37938 91.24 up up correct
JKG.US iShares Morningstar Mid 20251104 0 81.63 81.9099 81.4 81.575 51617 81.575 down down correct
JKJ.US iShares Morningstar Small 20251104 0 62.72 63.0859 62.72 62.8294 6937 62.8294 up down incorrect
JKK.US iShares Morningstar Small 20251104 0 54.24 54.9799 54.19 54.19 45779 54.19 down up incorrect
JMBS.US Janus Henderson Mortgage 20251104 0 45.7 45.75 45.7 45.72 478542 44.9403 up down incorrect
JMOM.US JPMorgan U.S. Momentum Factor ETF 20251104 0 67.78 68.21 67.6 67.72 61299 67.5528 down up incorrect
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20251104 0 96.36 96.66 96.35 96.56 5333145 94.4931 up up correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20251104 0 127.54 128.67 121.75 122.41 453300 121.8382 down up incorrect
JOJO.US Tidal ETF Trust 20251104 0 15.45 15.46 15.45 15.455 1600 15.1988 up down incorrect
JOYY.US Infusive® Compounding Global Equities ETF 20251104 0 59.51 60.14 58.46 58.82 214500 57.939 down down correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20251104 0 59.73 59.96 59.651 59.6651 44921 58.657 down down correct
JPIE.US J.P. Morgan Exchange 20251104 0 46.19 46.22 46.18 46.2 1267700 45.3657 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20251104 0 66.69 66.99 66.6345 66.672 8345 65.1951 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20251104 0 40.34 40.385 40.335 40.335 2381 39.5847 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20251104 0 105.7 106.14 105.691 105.86 7155 105.1649 up up correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20251104 0 48.94 49.275 48.94 48.9662 12717 48.6619 up up correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20251104 0 120.5411 120.99 120.5411 120.7807 5324 119.9131 up up correct
JPXN.US iShares JPX 20251104 0 87.48 87.78 87.2166 87.3019 3267 85.2583 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20251104 0 62.01 62.29 61.85 61.9 531177 61.6584 down down correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20251104 0 47.46 47.48 47.4 47.47 183800 46.7983 up up correct
JSTC.US Tidal ETF Trust 20251104 0 20.22 20.227 20.07 20.11 21000 19.9394 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20251104 0 61.0114 61.0114 61.0114 61.0114 15 60.8042
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20251104 0 95.33 96.07 95.33 95.4025 2963 95.1456 up down incorrect
JVAL.US JPMorgan U.S. Value Factor ETF 20251104 0 47.5 47.812 47.44 47.46 36646 47.1558 down up incorrect
JXI.US iShares Global Utilities ETF 20251104 0 79.83 79.99 79.68 79.8092 11292 78.8845 down down correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20251104 0 30.19 30.68 29.97 29.97 31310 29.9156 down up incorrect
KBA.US KraneShares Trust 20251104 0 30.02 30.09 29.9601 30 83490 29.528 down up incorrect
KBE.US SPDR S&P Bank ETF 20251104 0 56.53 56.905 56.05 56.73 2102941 56.3595 up down incorrect
KCCA.US KraneShares California Carbon Allowance ETF 20251104 0 17.1 17.14 16.95 17.01 16500 16.5258 down down correct
KCE.US SPDR S&P Capital Markets ETF 20251104 0 144.67 146.37 144.47 144.68 54700 143.9831 up up correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20251104 0 26.469 26.692 26.445 26.445 12300 25.1072 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20251104 0 36.63 36.749 36.5 36.5 2600 35.318 down down correct
KEUA.US KraneShares European Carbon Allowance ETF 20251104 0 27.13 27.35 27.13 27.254 1700 26.6415 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20251104 0 29.91 30.446 29.6 29.705 87900 29.4573 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20251104 0 24.43 24.43 24.395 24.395 1200 23.862 down down correct
KIE.US SPDR S&P Insurance ETF 20251104 0 55.85 57.035 55.85 56.91 1864950 56.6149 up up correct
KLDW.US Knowledge Leaders Developed World ETF 20251104 0 50.5714 50.5714 50.5714 50.5714 0 50.5714
KMLM.US KFA Mount Lucas Index Strategy ETF 20251104 0 26.45 26.51 26.29 26.335 65792 25.0669 down down correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20251104 0 11.12 11.1461 11.12 11.1461 108 11.108 up up correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20251104 0 117.95 117.95 117.215 117.703 400 117.2202 down down correct
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20251104 0 30.57 30.71 28.64 29.55 8934700 29.55 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20251104 0 62.98 63.7383 62.63 62.74 107617 62.0056 down down correct
KONG.US ETF Opportunities Trust 20251104 0 29.824 29.824 29.824 29.824 100 29.7163
KORP.US American Century Diversified Corporate Bond ETF 20251104 0 47.39 47.515 47.343 47.41 109029 46.6012 up up correct
KORU.US Direxion Shares ETF Trust 20251104 0 175.05 181.32 171.36 171.92 300387 170.2855 down down correct
KRBN.US KraneShares Global Carbon ETF 20251104 0 34.13 34.256 34.049 34.17 8100 33.524 up up correct
KRE.US SPDR S&P Regional Banking ETF 20251104 0 59.66 60.05 59.12 59.82 13954900 59.4481 up up correct
KSA.US iShares MSCI Saudi Arabia ETF 20251104 0 39.71 39.8 39.47 39.68 2173924 39.2057 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20251104 0 18.65 18.7 18.501 18.58 194400 18.58 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20251104 0 18.99 18.99 18.62 18.77 185800 18.0492 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20251104 0 27.14 27.21 27.09 27.101 1500 25.4405 down down correct
KWEB.US KraneShares CSI China Internet ETF 20251104 0 39.16 39.49 38.945 39.05 22781200 36.8073 down down correct
KXI.US iShares Global Consumer Staples ETF 20251104 0 63.45 63.65 63.2787 63.59 43649 62.8349 up up correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20251104 0 31.47 31.7899 29.99 31.73 2564459 31.3553 up up correct
LABU.US Direxion Shares ETF Trust 20251104 0 116.21 121.94 114.69 115.29 785253 114.697 down down correct
LCG.US Sterling Capital Focus Equity ETF 20251104 0 33.981 34.03 33.63 33.718 55700 33.718 down down correct
LCR.US Leuthold Core ETF 20251104 0 37.71 37.77 37.59 37.6 6700 37.0922 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20251104 0 53.58 53.624 53.35 53.479 7100 52.5141 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20251104 0 73.54 74.118 73.54 73.6 18400 73.3539 up up correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20251104 0 95.95 95.95 95.82 95.9 39982 94.5824 down down correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20251104 0 41.28 41.28 41.19 41.22 170028 40.2302 down down correct
LGH.US HCM Defender 500 Index ETF 20251104 0 61.7 62.24 61.56 61.59 41400 61.354 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20251104 0 171.05 172.15 171.05 172.1192 13544 171.1889 up up correct
LGOV.US First Trust Exchange 20251104 0 21.98 22.01 21.96 21.99 295800 21.6814 up up correct
LIT.US Global X Funds 20251104 0 59.36 60.2094 59.23 59.25 343587 59.0895 down down correct
LOPP.US Gabelli ETFs Trust 20251104 0 33.15 33.15 32.8199 32.8199 362 32.5539 down up incorrect
LOUP.US Innovator ETFs Trust 20251104 0 79.68 81.115 79.23 79.29 18527 79.29 down up incorrect
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20251104 0 110.46 110.96 110.45 110.68 62636727 109.0564 up up correct
LQDB.US iShares Trust 20251104 0 87.331 87.37 87.28 87.37 1700 86.0167 up up correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20251104 0 92.71 92.887 92.67 92.74 71900 91.0194 up down incorrect
LRGF.US iShares MSCI USA Multifactor ETF 20251104 0 69.51 69.9 69.36 69.41 233641 69.1557 down up incorrect
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20251104 0 51.11 51.11 50.41 50.513 3800 50.513 down up incorrect
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20251104 0 43.64 43.93 43.64 43.8424 8095 43.5469 up up correct
LSAT.US Two Roads Shared Trust 20251104 0 39.67 39.896 39.67 39.831 5100 39.1011 up up correct
LTL.US ProShares Ultra Telecommunications 20251104 0 105 106.02 104.87 104.9681 1977 26.1577 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20251104 0 53.33 53.53 53.33 53.39 44681 52.9857 up up correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20251104 0 52.27 52.27 52.27 52.27 100 52.229
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20251104 0 20.34 20.995 20.32 20.528 8900 20.3962 up up correct
MBOX.US Freedom Day Dividend ETF 20251104 0 34.13 34.291 34.13 34.291 1500 34.0956 up up correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20251104 0 20.86 20.89 20.84 20.8651 10643 20.5107 up up correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20251104 0 585.37 590 584.5 587.59 635592 585.4796 up down incorrect
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20251104 0 90.35 91.19 90.33 90.79 54586 90.6021 up up correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20251104 0 81.31 81.98 81.31 81.67 49271 81.2967 up up correct
META.US Roundhill Ball Metaverse ETF 20251104 0 628.035 641.7399 626.01 627.32 27356551 626.8088 down up incorrect
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20251104 0 20.5 21.35 19.92 20.75 43054 20.6235 up up correct
MFDX.US PIMCO RAFI Dynamic Multi 20251104 0 36.78 36.94 36.75 36.7737 38955 36.4618 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20251104 0 22.7 22.74 22.569 22.569 18900 22.5013 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20251104 0 55.44 55.44 55.1492 55.1492 9088 54.9373 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20251104 0 249.48 250.8396 248.85 249.13 145374 248.5371 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20251104 0 417.03 419.86 415.13 415.93 332410 415.5342 down down correct
MGV.US Vanguard World Fund 20251104 0 136.05 136.63 135.73 136.39 183337 135.6012 up up correct
MID.US American Century Mid Cap Growth Impact ETF 20251104 0 66.6 66.6 66.4261 66.4261 1525 66.3869 down down correct
MIDE.US DBX ETF Trust 20251104 0 31.82 31.85 31.79 31.806 5300 31.6304 down down correct
MIDU.US Direxion Shares ETF Trust 20251104 0 47.2 48.205 47 47.6 28948 47.5439 up up correct
MINO.US PIMCO ETF Trust 20251104 0 45.57 45.63 45.55 45.63 153100 45.0343 up up correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20251104 0 100.34 100.35 100.33 100.345 1283434 98.947 up up correct
MJ.US ETFMG Alternative Harvest ETF 20251104 0 30.97 31.21 29.88 30.16 46555 29.5619 down down correct
MLPA.US Global X MLP ETF 20251104 0 47.9 48.1 47.69 47.81 209240 45.9466 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20251104 0 24.16 24.41 24.16 24.2959 5478 23.8898 up up correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20251104 0 54.75 54.75 54.577 54.577 200 53.1265 down down correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20251104 0 57.92 58.08 57.66 57.84 529738 56.4145 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20251104 0 24.02 24.06 24 24.02 29247 23.7079
MMIT.US IndexIQ Active ETF Trust 20251104 0 24.26 24.3595 24.26 24.34 137588 24.0584 up up correct
MMLG.US First Trust Exchange 20251104 0 36.65 36.65 36.128 36.128 7900 36.128 down down correct
MMSC.US MMSC 20251104 0 23.78 24.19 23.78 23.819 4000 23.819 up up correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20251104 0 292.82 292.8982 289.921 289.921 1912 289.3234 down down correct
MNA.US IQ Merger Arbitrage ETF 20251104 0 35.76 35.86 35.73 35.8287 27299 35.8287 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20251104 0 69.94 70.88 69.94 70.49 61428 68.7842 up up correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20251104 0 10.31 10.46 10.305 10.46 442602 10.1362 up up correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20251104 0 52.77 52.78 52.68 52.682 700 52.1432 down down correct
MSOS.US AdvisorShares Pure US Cannabis ETF 20251104 0 4.26 4.31 4.145 4.18 5618800 4.18 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20251104 0 44.65 44.71 44.54 44.68 6839 43.9676 up up correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20251104 0 38.2 38.2 37.825 37.825 300 37.825 down down correct
MUB.US iShares Trust 20251104 0 107.1 107.29 107.08 107.23 3697621 106.0957 up up correct
MUNI.US PIMCO ETF Trust 20251104 0 52.44 52.53 52.44 52.5 330986 51.9458 up up correct
MUSI.US American Century Multisector Income ETF 20251104 0 44.11 44.22 44.11 44.166 7500 43.3607 up up correct
MUST.US Columbia Multi 20251104 0 20.62 20.7289 20.62 20.69 258884 20.4731 up up correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20251104 0 14.395 14.4683 14.39 14.4683 1123 13.6655 up down incorrect
MVV.US ProShares Ultra MidCap400 20251104 0 66.31 67.186 66 66.57 4171 66.3647 up down incorrect
MXI.US iShares Global Materials ETF 20251104 0 88.16 88.3501 87.82 87.9648 4244 87.3164 down up incorrect
MYY.US ProShares Short MidCap400 20251104 0 18.11 18.15 18.08 18.15 2099 17.9578 up up correct
MZZ.US ProShares UltraShort MidCap400 20251104 0 8.4635 8.5015 8.4635 8.5015 201 8.3697 up up correct
NACP.US Impact Shares Trust I 20251104 0 49.07 49.07 48.71 48.78 2400 48.78 down down correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20251104 0 54.53 56.8 53.99 56.06 879558 56.0021 up down incorrect
NANR.US SPDR S&P North American Natural Resources ETF 20251104 0 61.77 62.023 61.4 61.67 35093 61.0327 down up incorrect
NDVG.US Nuveen Dividend Growth ETF 20251104 0 35.08 35.08 35.078 35.078 300 34.9793 down up incorrect
NERD.US Listed Funds Trust 20251104 0 26.31 26.5 26.235 26.325 1900 26.1614 up down incorrect
NETL.US Fundamental Income Net Lease Real Estate ETF 20251104 0 23.95 23.95 23.67 23.79 10800 23.389 down up incorrect
NFLT.US Virtus Newfleet Multi 20251104 0 23.04 23.1786 23.04 23.125 50889 22.6903 up down incorrect
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20251104 0 61.99 62.16 61.8424 62.0446 66460 59.4474 up up correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20251104 0 143.57 145.9999 141.84 142.06 675689 138.6053 down down correct
NORW.US Global X MSCI Norway ETF 20251104 0 28.51 28.55 28.41 28.4307 3637 28.0294 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20251104 0 18.14 18.245 17.737 17.737 260 88.685 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20251104 0 17.57 17.57 16.68 17.43 110400 17.43 down down correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20251104 0 37.77 37.89 37.63 37.679 3000 37.2873 down down correct
NTSI.US WisdomTree International Efficient Core Fund 20251104 0 43.14 43.29 43.0593 43.1657 11887 42.4607 up up correct
NTSX.US WisdomTree Trust 20251104 0 54.68 54.97 54.53 54.7 34700 54.5354 up up correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20251104 0 21.23 21.28 21.23 21.255 9140 20.9598 up up correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20251104 0 22.45 22.46 22.4301 22.44 54617 22.1521 down down correct
NUGO.US Nushares ETF Trust 20251104 0 40.84 40.84 40.583 40.583 2500 40.583 down down correct
NUGT.US Direxion Shares ETF Trust 20251104 0 122.5 123.91 118.87 119.07 1327301 118.9447 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20251104 0 21.43 21.5 21.43 21.46 16900 21.0052 up down incorrect
NUSA.US Nuveen Enhanced Yield 1 20251104 0 23.39 23.39 23.385 23.385 3617 23.0969 down up incorrect
NWLG.US Nuveen Winslow Large 20251104 0 38.8401 38.8401 38.8401 38.8401 88 38.8401
NYF.US iShares New York Muni Bond ETF 20251104 0 53.55 53.69 53.5408 53.64 74404 53.0894 up up correct
OALC.US Unified Series Trust 20251104 0 35.31 35.44 35.11 35.16 15700 34.95 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20251104 0 25.22 25.22 25.1815 25.1815 873 24.697 down down correct
OCIO.US ClearShares OCIO ETF 20251104 0 37.3044 37.3044 37.3044 37.3044 25 34.2057
OEF.US iShares S&P 100 ETF 20251104 0 342.14 344.235 341.18 341.6 1355460 340.7539 down up incorrect
OIH.US VanEck Vectors ETF Trust 20251104 0 283.9 286.03 280.411 281.58 472581 276.776 down up incorrect
OILU.US Bank of Montreal 20251104 0 22.2 22.25 21.44 22.085 151800 22.085 down down correct
OND.US ProShares Trust 20251104 0 45.22 45.22 44.87 44.88 23000 44.88 down down correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20251104 0 126.2299 126.2299 126.1575 126.1575 438 125.7286 down down correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20251104 0 129.41 130.67 129.41 130.556 3245 129.8616 up up correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20251104 0 109.94 110.7106 109.94 110.49 26355 109.5555 up up correct
ONLN.US ProShares Online Retail ETF 20251104 0 59.3 59.76 59.1689 59.19 8448 59.1374 down down correct
ONOF.US Global X Funds 20251104 0 37.52 37.69 37.5 37.5 9800 37.1776 down down correct
OPER.US ETF Series Solutions 20251104 0 100.06 100.065 100.05 100.065 64600 98.8526 up up correct
OUNZ.US VanEck Merk Gold Trust 20251104 0 38.04 38.27 37.82 37.91 1521600 37.91 down down correct
OVB.US Overlay Shares Core Bond ETF 20251104 0 20.64 20.64 20.616 20.616 10100 20.1233 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20251104 0 29.09 29.09 28.9 28.938 3200 27.4656 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20251104 0 52.935 53.015 52.605 52.614 8900 51.3041 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20251104 0 39.559 39.677 39.493 39.493 91700 39.3743 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20251104 0 21.75 21.75 21.55 21.565 9500 21.104 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20251104 0 34.94 34.94 34.674 34.674 3400 33.6392 down down correct
OVT.US Listed Funds Trust 20251104 0 22.22 22.22 22.07 22.11 5000 21.3984 down down correct
OWNS.US Impact Shares Trust I 20251104 0 17.52 17.55 17.46 17.52 69200 17.3181
PAB.US PGIM ETF Trust 20251104 0 42.85 42.959 42.85 42.92 5600 42.2656 up up correct
PALC.US Pacer Lunt Large Cap Multi 20251104 0 50.99 51.41 50.99 51.171 34000 50.7929 up up correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20251104 0 129.18 129.75 126.9 127.08 357700 127.08 down down correct
PAMC.US Pacer Lunt MidCap Multi 20251104 0 45.472 45.703 45.472 45.703 5900 45.2853 up up correct
PBD.US Invesco Global Clean Energy ETF 20251104 0 16.49 16.5699 16.273 16.2865 15712 16.1959 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20251104 0 73.51 74.395 73.16 73.7603 3809 73.3857 up down incorrect
PBJ.US Invesco Dynamic Food & Beverage ETF 20251104 0 43.31 43.4329 43.18 43.2772 10794 43.1643 down down correct
PBP.US Invesco Exchange 20251104 0 22.43 22.6 22.43 22.5 51243 21.5049 up up correct
PBW.US Invesco WilderHill Clean Energy ETF 20251104 0 31.59 32.3 31.16 31.17 1225474 31.0491 down down correct
PCEF.US Invesco Exchange 20251104 0 19.93 19.97 19.86 19.87 114015 19.3563 down up incorrect
PCY.US Invesco Exchange 20251104 0 21.75 21.8 21.74 21.77 363500 21.3479 up down incorrect
PDN.US Invesco FTSE RAFI Developed Markets ex 20251104 0 40.68 40.8335 40.58 40.5957 179859 40.1099 down down correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20251104 0 57.36 57.6692 57.2 57.45 16517 57.3848 up up correct
PEXL.US Pacer Funds Trust 20251104 0 58.33 58.33 58.0062 58.0062 543 57.8615 down down correct
PFFA.US ETFis Series Trust I 20251104 0 21.29 21.37 21.245 21.35 744227 20.6873 up up correct
PFFD.US Global X U.S. Preferred ETF 20251104 0 19.01 19.04 18.94 18.98 523408 18.5871 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20251104 0 8.51 8.51 8.41 8.41 7011 8.0804 down down correct
PFFR.US ETFis Series Trust I 20251104 0 18.33 18.43 18.21 18.244 25430 17.7631 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20251104 0 22.73 22.76 22.685 22.76 55900 22.043 up up correct
PFIG.US Invesco Exchange 20251104 0 24.2562 24.2562 24.23 24.25 15284 23.9075 down down correct
PFIX.US Simplify Exchange Traded Funds 20251104 0 45.55 45.78 45.2 45.65 259500 43.0151 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20251104 0 19.62 19.68 19.62 19.631 72500 19.2746 up up correct
PFUT.US Putnam Sustainable Future ETF 20251104 0 25.42 25.42 25.42 25.42 100 25.42
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20251104 0 17.59 17.59 17.41 17.44 814850 17.0409 down down correct
PGF.US Invesco Financial Preferred ETF 20251104 0 14.38 14.39 14.34 14.36 146699 14.0725 down down correct
PGHY.US Invesco Exchange 20251104 0 19.93 19.9599 19.9 19.9 56652 19.427 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20251104 0 45.78 45.78 45.299 45.299 45900 45.2893 down down correct
PGX.US Invesco Preferred ETF 20251104 0 11.41 11.42 11.38 11.41 2704811 11.18
PHB.US Invesco Exchange 20251104 0 18.42 18.47 18.42 18.47 54959 18.1255 up up correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20251104 0 37.91 37.96 37.77 37.96 1834 37.793 up up correct
PHYL.US PGIM Active High Yield Bond ETF 20251104 0 35.21 35.27 35.19 35.27 144429 34.55 up up correct
PHYS.US Sprott Physical Gold Trust 20251104 0 29.95 30.13 29.66 29.8 4842700 29.8 down down correct
PICB.US Invesco Exchange 20251104 0 23.44 23.54 23.44 23.4547 44999 23.1851 up up correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20251104 0 95.07 95.07 95.07 95.07 100 94.2432
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20251104 0 8.44 8.8 8.31 8.71 42663 8.6879 up up correct
PIN.US Invesco India ETF 20251104 0 26.14 26.23 26.06 26.1543 21369 24.4734 up up correct
PINK.US Simplify Exchange Traded Funds 20251104 0 32.77 33.01 32.57 32.67 470100 32.5824 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20251104 0 96.24 97.1799 96.2301 96.97 5831 96.7464 up up correct
PKB.US Invesco Dynamic Building & Construction ETF 20251104 0 94.5 95.4 94.23 94.88 9807 94.8449 up up correct
PLDR.US Putnam Sustainable Leaders ETF 20251104 0 37 37 36.805 36.805 300 36.6674 down up incorrect
PLTM.US GraniteShares Platinum Trust 20251104 0 14.87 15.01 14.761 14.78 735283 14.78 down up incorrect
PPA.US Invesco Aerospace & Defense ETF 20251104 0 155.5 156.33 154.17 155.42 146400 155.42 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20251104 0 140.5 141.8 139.17 139.71 285707 139.71 down down correct
PQDI.US Principal Exchange 20251104 0 19.529 19.529 19.51 19.51 2400 19.1634 down down correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20251104 0 19.04 19.0598 19 19.01 183758 18.6838 down down correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20251104 0 45.27 45.5 45.17 45.31 297239 45.1281 up up correct
PSI.US Invesco Dynamic Semiconductors ETF 20251104 0 76.43 77.515 75.115 75.21 54911 75.2053 down down correct
PSIL.US PSIL 20251104 0 18.62 19.057 18.62 18.922 10400 17.2099 up up correct
PSK.US SPDR ICE Preferred Securities ETF 20251104 0 32.32 32.37 32.24 32.3 101045 31.5825 down down correct
PSLV.US Sprott Physical Silver Trust 20251104 0 15.74 15.89 15.51 15.56 10349500 15.56 down down correct
PSP.US Invesco Exchange 20251104 0 65.9 66.67 65.79 65.9 35853 64.4768
PSQ.US ProShares Trust 20251104 0 30.02 30.235 29.84 30.2 12273960 29.7996 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20251104 0 90.85 91.1887 90.85 91.1887 681 90.5923 up up correct
PST.US ProShares UltraShort 7 20251104 0 22.05 22.05 22.01 22.0227 685 21.8239 down down correct
PTBD.US Pacer Funds Trust 20251104 0 19.48 19.56 19.48 19.55 13000 19.1701 up up correct
PTEST.US X 20251104 0 24.97 24.97 24.97 24.97 22240 24.97
PTIN.US Pacer Trendpilot International ETF 20251104 0 30.96 31.2 30.83 30.9264 9909 30.1717 down down correct
PULS.US PGIM Ultra Short Bond ETF 20251104 0 49.64 49.65 49.64 49.64 2021227 48.8817
PUTW.US WisdomTree Trust 20251104 0 33.46 33.5199 33.345 33.43 78220 33.43 down down correct
PVI.US Invesco Exchange 20251104 0 24.91 24.94 24.83 24.8592 1583 24.6665 down down correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20251104 0 128.8 129.64 128.05 128.32 43300 128.32 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20251104 0 64.16 64.5254 63.97 64.43 64358 64.1645 up up correct
PWZ.US Invesco Exchange 20251104 0 24.2 24.28 24.2 24.27 189239 23.97 up up correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20251104 0 27.77 28.04 27.5401 27.94 15932 27.761 up up correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20251104 0 61.75 62.11 61.69 61.79 36317 61.0591 up up correct
PXH.US Invesco Exchange 20251104 0 25.7 25.82 25.64 25.665 1092100 25.2917 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20251104 0 29.62 29.71 29.3771 29.3771 4568 29.1221 down down correct
PZA.US Invesco Exchange 20251104 0 23.31 23.395 23.31 23.34 1961417 23.0499 up up correct
PZT.US Invesco Exchange 20251104 0 22.55 22.55 22.5 22.55 27703 22.2779
QAI.US IQ Hedge Multi 20251104 0 33.66 33.8 33.66 33.663 25687 33.1656 up up correct
QARP.US DBX ETF Trust 20251104 0 57.56 57.6 57.3781 57.39 7899 57.2103 down down correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20251104 0 79.53 79.7995 79.46 79.4644 24192 78.9336 down down correct
QDF.US FlexShares Trust 20251104 0 79.5 79.7753 79.25 79.34 34073 78.8794 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20251104 0 34.02 34.02 33.825 33.8751 872 33.4361 down down correct
QDPL.US Pacer Funds Trust 20251104 0 42.32 42.56 42.22 42.24 142600 41.5313 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20251104 0 87.41 87.8074 87.26 87.43 32466 86.1962 up down incorrect
QEMM.US SPDR Index Shares Funds 20251104 0 68.02 68.02 67.6859 67.6859 411 65.1836 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20251104 0 114.56 115.3218 114.12 114.13 72304 114.045 down down correct
QID.US ProShares UltraShort QQQ 20251104 0 20 20.2867 19.7658 20.24 23404000 19.8649 up up correct
QINT.US American Century Quality Diversified International ETF 20251104 0 61.15 61.35 61.03 61.04 37691 60.275 down down correct
QLD.US ProShares Ultra QQQ 20251104 0 146.59 148.33 144.31 144.64 7876600 72.297 down up incorrect
QLTA.US iShares Aaa 20251104 0 48.17 48.3255 48.17 48.25 171742 47.5531 up down incorrect
QLV.US FlexShares US Quality Low Volatility Index Fund 20251104 0 71.06 71.06 70.93 70.99 2400 70.6382 down up incorrect
QLVD.US FlexShares Developed Markets ex 20251104 0 30.69 30.69 30.69 30.69 100 30.4234
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20251104 0 29.612 29.612 29.612 29.612 100 29.1679
QPX.US AdvisorShares Q Dynamic Growth ETF 20251104 0 43.73 43.98 43.6018 43.6018 2536 43.6018 down down correct
QQH.US HCM Defender 100 Index ETF 20251104 0 79.86 80.51 79.11 79.16 26200 78.9909 down down correct
QQQE.US Direxion NASDAQ 20251104 0 102.67 102.75 101.7 101.88 99452 101.7024 down down correct
QRFT.US QRAFT AI 20251104 0 61.07 62.082 60.62 61.752 56900 61.7245 up up correct
QTUM.US Defiance Quantum ETF 20251104 0 111.235 112.41 109.5517 109.73 801283 109.2921 down down correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20251104 0 54.2474 54.2474 54.2474 54.2474 2 54.2474
QUS.US SPDR MSCI USA StrategicFactors ETF 20251104 0 170.28 171.04 170.28 170.64 17490 169.2327 up up correct
QVML.US Invesco Exchange 20251104 0 39.742 39.88 39.68 39.751 2700 39.6391 up up correct
QVMM.US Invesco Exchange 20251104 0 29.873 29.873 29.873 29.873 100 29.7727
QVMS.US Invesco Exchange 20251104 0 27.4 27.4 27.4 27.4 200 27.3155
QWLD.US SPDR MSCI World StrategicFactors ETF 20251104 0 140.25 140.34 139.8759 139.8759 3562 138.4533 down down correct
RAAX.US VanEck Inflation Allocation ETF 20251104 0 34.44 34.44 33.9701 34.05 333568 33.2894 down down correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20251104 0 40.65 40.8102 40.59 40.59 6315 40.4275 down up incorrect
RAVI.US FlexShares Ready Access Variable Income Fund 20251104 0 75.37 75.39 75.34 75.3781 195750 74.3171 up down incorrect
RAYC.US The Advisors' Inner Circle Fund III 20251104 0 18.2 18.21 18.136 18.136 1300 17.7819 down down correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20251104 0 23.62 23.62 23.62 23.62 1500 22.4586
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20251104 0 51.4 51.6 51.2 51.5094 34057 50.9938 up up correct
RDOG.US ALPS REIT Dividend Dogs ETF 20251104 0 35.31 35.31 35.31 35.31 100 34.6664
RECS.US Columbia ETF Trust I 20251104 0 40.61 40.755 40.475 40.51 543600 40.0587 down down correct
REET.US iShares Global REIT ETF 20251104 0 25.16 25.2199 25.075 25.18 1434355 24.8009 up up correct
REK.US ProShares Short Real Estate 20251104 0 17.21 17.21 17.135 17.1366 8150 16.9939 down down correct
RETL.US Direxion Daily Retail Bull 3X Shares 20251104 0 7.9 7.97 7.75 7.79 205800 7.79 down up incorrect
REVS.US Columbia Research Enhanced Value ETF 20251104 0 27.76 27.77 27.62 27.676 81900 27.0968 down up incorrect
REW.US ProShares UltraShort Technology 20251104 0 5.33 5.42 5.27 5.41 37700 10.6516 up up correct
REZ.US iShares Trust 20251104 0 82.15 82.6 81.71 82.56 33657 81.6672 up up correct
RFCI.US ALPS ETF Trust 20251104 0 22.78 22.79 22.77 22.775 744 22.4379 down down correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20251104 0 63.3294 63.3294 63.0508 63.0508 5997 62.6674 down down correct
RFFC.US RiverFront Dynamic US Flex 20251104 0 65.76 65.76 65.5312 65.5312 598 65.4148 down down correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20251104 0 50.85 51.2401 50.85 51.0459 3982 51.0179 up up correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20251104 0 124.34 124.95 124.3142 124.778 4132 124.1868 up up correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20251104 0 55.31 55.4299 55.13 55.3 59488 55.2122 down down correct
RHRX.US Starboard Investment Trust 20251104 0 18.3263 18.3263 18.3263 18.3263 122 18.3263
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20251104 0 28.33 28.475 28.27 28.38 35652 28.1585 up up correct
RHTX.US Starboard Investment Trust 20251104 0 17.944 17.944 17.944 17.944 100 17.944
RIET.US Hoya Capital High Dividend Yield ETF 20251104 0 9.17 9.206 9.138 9.18 49500 8.8549 up up correct
RIGS.US RiverFront Strategic Income Fund 20251104 0 23.199 23.23 23.1 23.1414 2571 22.7793 down down correct
RINF.US ProShares Inflation Expectations ETF 20251104 0 32.34 32.415 32.3081 32.3081 2891 31.9479 down down correct
RISN.US Inspire Tactical Balanced ESG ETF 20251104 0 29.52 29.54 29.3266 29.3266 1935 29.2542 down down correct
RISR.US FolioBeyond Rising Rates ETF 20251104 0 35.91 36.1 35.65 36.02 134000 35.3171 up up correct
RLY.US SSGA Active Trust 20251104 0 30.85 30.85 30.58 30.6476 66436 30.0167 down down correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20251104 0 28.9 29.01 28.855 28.87 100700 28.3653 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20251104 0 68.72 68.94 68.09 68.21 74351 67.9249 down down correct
RODM.US Lattice Strategies Trust 20251104 0 35.39 35.59 35.35 35.45 50862 34.9611 up up correct
ROKT.US SPDR Kensho Final Frontiers ETF 20251104 0 78.7 79.22 78.3 78.3 2900 78.2575 down down correct
ROM.US ProShares Trust 20251104 0 101.4 102.66 99.42 99.75 50900 99.7336 down down correct
ROSC.US Hartford Multifactor Small Cap ETF 20251104 0 44.26 44.438 44.26 44.438 300 44.0883 up up correct
ROUS.US Hartford Multifactor US Equity ETF 20251104 0 57.02 57.2501 56.93 56.9934 18263 56.6992 down down correct
RPAR.US RPAR Risk Parity ETF 20251104 0 21.31 21.3899 21.3 21.3257 9620 21.2329 up down incorrect
RPG.US Invesco S&P 500 Pure Growth ETF 20251104 0 46.73 46.9295 46.345 46.39 622422 46.3831 down up incorrect
RPV.US Invesco S&P 500 Pure Value ETF 20251104 0 97.89 98.67 97.89 98.56 42373 98.0405 up down incorrect
RSP.US Invesco S&P 500 Equal Weight ETF 20251104 0 186.2 186.96 185.74 186.23 15934290 185.4923 up down incorrect
RSPE.US Invesco Exchange 20251104 0 28.63 28.63 28.53 28.54 2900 28.44 down up incorrect
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20251104 0 31.16 31.37 30.98 31.257 27850 31.0984 up up correct
RVNU.US DBX ETF Trust 20251104 0 24.82 24.9376 24.8 24.9 50015 24.6077 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20251104 0 46.94 47.4884 46.94 47.07 88295 46.9314 up up correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20251104 0 121.94 122.8975 121.93 122.3924 29004 122.0433 up up correct
RWL.US Invesco S&P 500 Revenue ETF 20251104 0 110.93 111.7157 110.93 111.41 133530 111.0304 up up correct
RWM.US ProShares Short Russell2000 20251104 0 16.85 16.89 16.6845 16.88 14078390 16.693 up up correct
RWO.US SPDR Index Shares Funds 20251104 0 44.95 45.15 44.81 45.15 32438 44.6634 up up correct
RWR.US SPDR Dow Jones REIT ETF 20251104 0 98.67 98.8 98.15 98.66 309065 97.4551 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20251104 0 27.43 27.55 27.36 27.4397 13422 27.1751 up up correct
RXD.US ProShares UltraShort Health Care 20251104 0 10.55 10.55 10.41 10.5 5400 10.4193 down down correct
RXI.US iShares Trust 20251104 0 204.38 204.5 204.14 204.14 8721 202.4506 down down correct
RXL.US ProShares Ultra Health Care 20251104 0 45.1 45.98 45.1 45.78 7000 45.6185 up up correct
RYJ.US Invesco Raymond James SB 20251104 0 73 73 72.8826 72.8826 1033 72.8826 down up incorrect
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20251104 0 53.45 53.45 53.12 53.12 1417 53.0732 down up incorrect
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20251104 0 114.7 116.04 114.7 115.6287 8358 115.2372 up down incorrect
SAA.US ProShares Trust 20251104 0 24.67 24.67 24.4489 24.4489 1585 24.3328 down up incorrect
SAEF.US Schwab Strategic Trust 20251104 0 26.41 26.41 26.213 26.213 600 26.1702 down up incorrect
SBB.US ProShares Short SmallCap600 20251104 0 14.1599 14.24 14.091 14.232 4462 14.1081 up up correct
SBIO.US ALPS ETF Trust 20251104 0 43.53 44.31 43.53 43.649 14100 43.649 up up correct
SCC.US ProShares UltraShort Consumer Services 20251104 0 14.42 14.6249 14.355 14.62 91661 14.4595 up up correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20251104 0 36.189 36.189 36.189 36.189 0 36.189
SCHA.US Schwab U.S. Small 20251104 0 27.58 27.8065 27.51 27.52 1962052 27.3961 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20251104 0 26.02 26.17 25.95 25.98 8672800 25.899 down down correct
SCHC.US Schwab Strategic Trust 20251104 0 44.8 44.82 44.5203 44.55 1280539 43.0375 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20251104 0 26.37 26.47 26.32 26.44 18189400 26.1723 up up correct
SCHE.US Schwab Emerging Markets Equity ETF 20251104 0 33.54 33.71 33.47 33.49 2281100 32.5855 down down correct
SCHF.US Schwab Strategic Trust 20251104 0 23.54 23.66 23.51 23.53 10667190 22.8754 down down correct
SCHG.US Schwab Strategic Trust 20251104 0 33.04 33.29 32.88 32.92 10711720 32.888 down down correct
SCHH.US Schwab U.S. REIT ETF 20251104 0 21.13 21.13 20.9837 21.08 11308410 20.8568 down up incorrect
SCHI.US Schwab 5 20251104 0 22.92 22.99 22.918 22.95 1945800 22.5799 up down incorrect
SCHJ.US Schwab 1 20251104 0 24.82 24.86 24.82 24.845 186900 24.4826 up down incorrect
SCHK.US Schwab 1000 ETF 20251104 0 32.52 32.7315 32.465 32.49 2554448 32.3922 down up incorrect
SCHM.US Schwab U.S. Mid 20251104 0 29.13 29.34 29.08 29.15 1775419 29.0213 up up correct
SCHO.US Schwab Short 20251104 0 24.34 24.34 24.33 24.33 1953504 24.0262 down down correct
SCHP.US Schwab U.S. TIPS ETF 20251104 0 26.83 26.88 26.83 26.85 2153586 26.5806 up up correct
SCHQ.US Schwab Long 20251104 0 32.42 32.503 32.41 32.47 301100 31.9926 up up correct
SCHR.US Schwab Strategic Trust 20251104 0 25.11 25.13 25.1 25.12 1966271 24.8076 up up correct
SCHV.US Schwab Strategic Trust 20251104 0 28.59 28.7301 28.5426 28.65 3340988 28.4893 up up correct
SCHX.US Schwab U.S. Large 20251104 0 26.73 26.88 26.66 26.71 17923200 26.6298 down down correct
SCHY.US Schwab Strategic Trust 20251104 0 28.04 28.195 28 28.1 351000 27.798 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20251104 0 23.42 23.46 23.42 23.44 1574223 23.1303 up up correct
SCJ.US iShares MSCI Japan Small 20251104 0 91.01 91.31 90.88 90.9575 17581 89.0381 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20251104 0 18.17 18.23 17.89 18.13 1043978 18.13 down down correct
SCRD.US SCRD 20251104 0 42.69 42.69 42.69 42.69 0 41.9543
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20251104 0 23.18 23.21 23.055 23.08 57386 22.2652 down down correct
SDD.US ProShares UltraShort SmallCap600 20251104 0 13.52 13.84 13.46 13.84 18325 13.625 up up correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20251104 0 29.27 29.39 29.27 29.2937 5268 28.6515 up up correct
SDIV.US Global X SuperDividend ETF 20251104 0 23.64 23.74 23.6057 23.66 301102 22.7608 up up correct
SDOG.US ALPS Sector Dividend Dogs ETF 20251104 0 58.33 58.48 58.16 58.18 23928 57.659 down down correct
SDOW.US ProShares UltraPro Short Dow30 20251104 0 34.53 34.865 34.0367 34.4 3281784 33.9215 down down correct
SDP.US ProShares UltraShort Utilities 20251104 0 11.8 11.87 11.8 11.85 9300 11.6203 up up correct
SDS.US ProShares UltraShort S&P500 20251104 0 14.11 14.17 13.95 14.15 7307319 69.5353 up up correct
SDY.US SPDR S&P Dividend ETF 20251104 0 135.88 136.21 135.5332 136.06 247901 135.0739 up up correct
SEF.US ProShares Short Financials 20251104 0 32.69 32.69 32.225 32.3003 38935 31.9545 down down correct
SEIX.US Virtus ETF Trust II 20251104 0 23.44 23.46 23.43 23.445 206900 22.885 up up correct
SFY.US Tidal ETF Trust 20251104 0 132.73 133.55 132.24 132.35 23900 131.7466 down down correct
SFYF.US SoFi Social 50 ETF 20251104 0 56.38 56.98 55.963 55.963 3400 55.871 down down correct
SFYX.US Tidal ETF Trust 20251104 0 15.79 15.9 15.777 15.777 3300 15.6676 down down correct
SGDJ.US Sprott Funds Trust 20251104 0 69.15 69.35 67.68 67.75 67100 62.4409 down down correct
SGDM.US Sprott Gold Miners ETF 20251104 0 56.85 57.18 55.96 56.01 90283 55.4265 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20251104 0 37.67 37.89 37.45 37.54 3659600 37.54 down down correct
SGOV.US iShares Trust 20251104 0 100.4 100.4 100.395 100.4 15707500 99.1907
SH.US ProShares Short S&P500 20251104 0 36.61 36.69 36.4 36.64 9538200 36.1568 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20251104 0 130.28 130.28 129.46 129.52 2311 128.7175 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20251104 0 47.89 47.98 47.85 47.86 142736 47.4337 down up incorrect
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20251104 0 45.2815 45.2815 45.2815 45.2815 0 44.672
SHYG.US iShares Trust 20251104 0 42.65 42.76 42.64 42.72 1158775 41.7367 up up correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20251104 0 44.73 44.84 44.69 44.79 32571 43.794 up up correct
SIFI.US Harbor Scientific Alpha Income 20251104 0 44.18 44.18 44.165 44.165 215 42.9288 down down correct
SIHY.US Harbor ETF Trust 20251104 0 45.64 45.73 45.62 45.68 21800 44.4328 up up correct
SIJ.US ProShares UltraShort Industrials 20251104 0 11.88 11.89 11.83 11.87 3664 11.7141 down down correct
SIL.US Global X Silver Miners ETF 20251104 0 63.42 63.64 62.16 62.2 3147530 61.5375 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20251104 0 21.36 21.46 20.8 20.81 6134042 20.4257 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20251104 0 46.75 46.75 45.85 45.87 4800 45.7764 down down correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20251104 0 45.21 45.59 44.64 44.9 989800 44.9 down down correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20251104 0 48.54 48.54 48.417 48.417 2100 48.1441 down down correct
SIXH.US 6 Meridian Hedged Equity 20251104 0 37.72 37.774 37.68 37.774 31200 37.5799 up up correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20251104 0 35.94 36.033 35.94 36.033 100 35.7188 up up correct
SIXS.US 6 Meridian Small Cap Equity ETF 20251104 0 48.37 48.48 48.37 48.45 1800 48.0577 up down incorrect
SIZE.US iShares MSCI USA Size Factor ETF 20251104 0 158.82 159.075 158.62 158.82 4588 158.0863
SJB.US ProShares Trust 20251104 0 15.56 15.56 15.5 15.52 373892 15.3521 down up incorrect
SJNK.US SPDR Series Trust 20251104 0 25.19 25.26 25.19 25.23 6439581 24.6659 up up correct
SKF.US ProShares UltraShort Financials 20251104 0 28.71 28.71 27.97 28.128 26694 27.7321 down down correct
SLV.US iShares Silver Trust 20251104 0 43.04 43.44 42.51 42.74 26679100 42.74 down up incorrect
SLX.US VanEck Vectors Steel ETF 20251104 0 77.43 77.43 76.24 76.24 142415 75.0553 down up incorrect
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20251104 0 92.13 92.862 91.99 92.15 146903 92.0325 up up correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20251104 0 87.11 88.02 87.11 87.44 180666 86.8908 up up correct
SMDD.US ProShares UltraPro Short MidCap400 20251104 0 13.91 13.95 13.594 13.7401 17495 13.5759 down down correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20251104 0 3.92 4.03 3.88 3.88 100062 3.6765 down down correct
SMLF.US iShares MSCI USA Small 20251104 0 73.2 73.7367 73.0501 73.21 122974 72.9792 up up correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20251104 0 20.65 20.7 20.53 20.558 4600 20.2334 down down correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20251104 0 125.65 126.39 125.65 126.2144 2147 125.2408 up up correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20251104 0 50.41 50.4139 50.38 50.393 108184 49.9373 down down correct
SMN.US ProShares Trust 20251104 0 15.44 15.51 15.17 15.3047 23265 15.1381 down down correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20251104 0 133.39 134.61 133.15 133.15 2700 131.1171 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20251104 0 61.13 61.46 61.05 61.14 928694 60.9489 up up correct
SOXL.US Direxion Shares ETF Trust 20251104 0 44.77 46.88 42.53 42.8 87734300 42.8 down down correct
SOXS.US Direxion Shares ETF Trust 20251104 0 3.53 3.68 3.39 3.65 17298255 72.0345 up up correct
SOYB.US Teucrium Soybean 20251104 0 23.11 23.2 23.03 23.18 204700 23.18 up up correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20251104 0 25.83 25.86 25.81 25.85 3448983 25.5118 up up correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20251104 0 29.4 29.49 29.38 29.42 607700 28.9344 up down incorrect
SPCX.US Collaborative Investment Series Trust 20251104 0 25.72 25.72 25.72 25.72 100 22.088
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20251104 0 39.933 40.01 39.706 39.706 9600 39.6057 down up incorrect
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20251104 0 9.53 9.55 9.4713 9.55 26309760 9.4743 up down incorrect
SPDV.US AAM S&P 500 High Dividend Value ETF 20251104 0 33.7 33.75 33.5226 33.5226 1984 33.1005 down down correct
SPDW.US SPDR Portfolio Developed World ex 20251104 0 43.08 43.3099 43.0311 43.06 4245068 42.2965 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20251104 0 47.1 47.33 47.01 47.03 2765400 46.2578 down down correct
SPEU.US SPDR Portfolio Europe ETF 20251104 0 49.44 49.68 49.4 49.46 90200 48.9014 up up correct
SPFF.US Global X SuperIncome Preferred ETF 20251104 0 9.1495 9.1495 9.09 9.0964 31484 8.8769 down up incorrect
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20251104 0 76 76.36 75.76 75.88 64000 74.9981 down up incorrect
SPGP.US Invesco S&P 500 GARP ETF 20251104 0 110.98 111.4 110.57 110.62 191500 110.4123 down up incorrect
SPHB.US Invesco S&P 500 High Beta ETF 20251104 0 112.73 113.5 111.5299 111.65 207614 111.4706 down up incorrect
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20251104 0 47.01 47.12 46.85 46.96 752834 46.1932 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20251104 0 73.3 73.51 73.145 73.26 1410320 73.0412 down down correct
SPHY.US SPDR Series Trust 20251104 0 23.53 23.6 23.53 23.57 6564100 23.0213 up up correct
SPIB.US SPDR Series Trust 20251104 0 33.72 33.8 33.72 33.76 4770036 33.2739 up up correct
SPIP.US SPDR Series Trust 20251104 0 26.24 26.27 26.23 26.24 290000 26.0388
SPLB.US SPDR Series Trust 20251104 0 22.83 22.965 22.8 22.89 2410085 22.4928 up up correct
SPLV.US Invesco Exchange 20251104 0 70.52 70.82 70.245 70.82 4746060 70.3012 up up correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20251104 0 22.47 22.51 22.47 22.48 1213000 22.1309 up up correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20251104 0 56.2 56.63 56.1 56.4 1642132 56.1914 up up correct
SPMO.US Invesco S&P 500 Momentum ETF 20251104 0 120 120.815 119.14 119.46 1892875 119.1692 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20251104 0 13.68 13.83 13.55 13.56 461200 13.56 down down correct
SPRE.US Tidal ETF Trust 20251104 0 19.27 19.35 19.237 19.347 54900 19.0907 up up correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20251104 0 30.15 30.17 30.14 30.16 2491511 29.7309 up up correct
SPSK.US Tidal ETF Trust 20251104 0 18.6 18.617 18.53 18.55 241900 18.1045 down down correct
SPSM.US SPDR Series Trust 20251104 0 45.48 45.805 45.31 45.45 1293911 45.2263 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20251104 0 28.88 28.9 28.875 28.88 1819303 28.5237
SPTL.US SPDR Series Trust 20251104 0 27.07 27.1399 27.055 27.1 5139745 26.7405 up up correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20251104 0 81.63 82.11 81.49 81.56 589288 81.3183 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20251104 0 29.25 29.26 29.25 29.25 699162 28.8803
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20251104 0 50.805 50.805 50.165 50.165 2700 46.7068 down down correct
SPUS.US Tidal ETF Trust 20251104 0 51.13 51.34 50.865 50.94 530700 50.8427 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20251104 0 183.48 186.06 183.11 183.57 22247 181.5976 up up correct
SPVM.US Invesco Exchange 20251104 0 64.2911 64.4799 64.2792 64.2792 2314 63.9847 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20251104 0 53.9 54.3 53.9 54.1715 4835 53.8355 up up correct
SPXE.US ProShares S&P 500 ex 20251104 0 73.175 73.175 73.0968 73.0968 894 72.8962 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20251104 0 218.29 222.0485 216.74 217.56 3289344 217.3931 down down correct
SPXN.US ProShares S&P 500 ex 20251104 0 73.6699 73.6699 70.41 73.4553 722 73.2665 down down correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20251104 0 36.5 36.7552 35.925 36.64 5521753 36.438 up up correct
SPXT.US ProShares S&P 500 ex 20251104 0 100.42 100.89 100.42 100.43 17835 100.0451 up up correct
SPXU.US ProShares UltraPro Short S&P500 20251104 0 12.99 13.07 12.772 13.03 11844960 51.1049 up down incorrect
SPXV.US ProShares S&P 500 ex 20251104 0 74.4 74.4 74.1134 74.1134 5176 73.9128 down up incorrect
SPY.US SPDR S&P 500 ETF Trust 20251104 0 676.11 679.96 674.58 675.24 78426969 673.2506 down up incorrect
SPYC.US Simplify US Equity PLUS Convexity ETF 20251104 0 43.37 43.42 43.243 43.243 5300 43.1426 down up incorrect
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20251104 0 42.12 42.29 42 42.11 2900645 41.5805 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20251104 0 106.99 107.73 106.52 106.63 2163611 106.4687 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20251104 0 55.49 55.8 55.44 55.61 3091708 55.3042 up up correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20251104 0 55.74 56.02 55.59 55.63 226859 55.4984 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20251104 0 41.2 41.25 41.1701 41.25 3822382 40.2685 up up correct
SRS.US ProShares Trust 20251104 0 48.96 49.27 48.6766 48.8 7691 48.3793 down down correct
SRTY.US ProShares Trust 20251104 0 11.665 11.7747 11.36 11.75 3252258 46.1576 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20251104 0 30.91 31.13 30.82 30.8255 36127 30.1535 down down correct
SSG.US ProShares UltraShort Semiconductors 20251104 0 7.36 7.69 7.26 7.66 293853 30.1538 up up correct
SSO.US ProShares Ultra S&P500 20251104 0 114.69 116 114.17 114.46 5679860 57.1176 down down correct
SSPY.US Syntax ETF Trust 20251104 0 85.02 85.231 85.02 85.13 3500 83.9775 up up correct
STIP.US iShares 0 20251104 0 102.85 102.91 102.85 102.86 628213 102.1462 up up correct
STNC.US Stance Equity ESG Large Cap Core ETF 20251104 0 32.36 32.36 32.245 32.245 1300 31.9215 down down correct
STPZ.US PIMCO 1 20251104 0 53.88 53.92 53.88 53.915 22557 53.5756 up down incorrect
SUB.US iShares Short 20251104 0 106.25 106.34 106.25 106.29 368306 105.3962 up down incorrect
SUSA.US iShares MSCI USA ESG Select ETF 20251104 0 138.19 138.97 137.98 138.1 56300 137.75 down down correct
SVOL.US Simplify Volatility Premium ETF 20251104 0 17.5 17.62 17.4 17.47 328700 16.2907 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20251104 0 32.65 32.8187 32.56 32.6603 18392 32.4271 up up correct
SXQG.US 6 Meridian Quality Growth ETF 20251104 0 33.146 33.16 33.12 33.14 2300 33.14 down down correct
SZK.US ProShares UltraShort Consumer Goods 20251104 0 13.64 13.6401 13.567 13.57 23246 13.4617 down down correct
SZNE.US Pacer Funds Trust 20251104 0 33.72 33.77 33.63 33.653 860 33.3681 down down correct
TAAG.US Trend Aggregation Growth ETF 20251104 0 0.0195 0.0247 0.0195 0.0247 27000 0.0247 up up correct
TAGG.US TagLikeMe Corp 20251104 0 43.11 43.225 43.11 43.14 29718 42.5097 up up correct
TAGS.US Teucrium Commodity Trust 20251104 0 23.32 23.43 23.3 23.43 2800 23.43 up up correct
TAN.US Invesco Exchange 20251104 0 47.66 48.685 47.25 47.93 665990 47.93 up up correct
TAXF.US American Century Diversified Municipal Bond ETF 20251104 0 50.49 50.55 50.49 50.52 30464 49.8695 up up correct
TBF.US ProShares Short 20+ Year Treasury 20251104 0 23.6014 23.6014 23.525 23.54 37330 23.3287 down down correct
TBT.US ProShares UltraShort 20+ Year Treasury 20251104 0 33.27 33.32 33.06 33.16 217492 32.8661 down down correct
TBUX.US T. Rowe Price Exchange 20251104 0 49.85 49.86 49.82 49.85 247800 49.094
TBX.US ProShares Trust 20251104 0 27.9 27.9 27.875 27.885 1515 27.589 down down correct
TCHP.US T. Rowe Price Exchange 20251104 0 49.99 50.31 49.67 49.76 122800 49.76 down down correct
TDSB.US Exchange Listed Funds Trust 20251104 0 23.77 23.82 23.75 23.75 6600 23.6231 down down correct
TDSC.US Exchange Listed Funds Trust 20251104 0 25 25.04 24.95 24.977 27100 24.8471 down down correct
TDTF.US FlexShares iBoxx 5 20251104 0 24.17 24.18 24.1435 24.16 92485 23.9781 down down correct
TDTT.US FlexShares Trust 20251104 0 24.18 24.2 24.18 24.18 218915 24.0056
TDVG.US T. Rowe Price Exchange 20251104 0 43.77 44.035 43.75 44.01 65400 43.8933 up up correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20251104 0 62.5 62.975 62.12 62.19 13960 62.115 down up incorrect
TECL.US Direxion Shares ETF Trust 20251104 0 141.09 143.9 136.64 137.56 1368446 129.4797 down up incorrect
TECS.US Direxion Shares ETF Trust 20251104 0 16.44 16.89 16.14 16.81 5659799 16.6233 up up correct
TEQI.US T. Rowe Price Equity Income ETF 20251104 0 43.03 43.335 43.03 43.217 44000 42.9899 up up correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20251104 0 45.71 45.7755 45.69 45.73 1269181 45.1994 up up correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20251104 0 50.45 50.45 50.44 50.45 1036800 49.8376
TGRW.US T. Rowe Price Growth Stock ETF 20251104 0 46.95 47.13 46.66 46.66 3571 46.66 down up incorrect
THD.US iShares MSCI Thailand ETF 20251104 0 59.7 59.87 59.25 59.28 71252 58.493 down up incorrect
THNQ.US Robo Global Artificial Intelligence ETF 20251104 0 66.5 67.51 66 66 55068 65.8665 down up incorrect
TINT.US ProShares Trust 20251104 0 32.734 32.734 32.734 32.734 100 32.692
TINY.US ProShares Trust 20251104 0 54.33 54.5 52.265 52.266 1300 52.2092 down up incorrect
TIP.US iShares TIPS Bond ETF 20251104 0 110.96 111.09 110.93 110.99 4858700 110.3259 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20251104 0 19.2 19.22 19.2 19.2 289969 19.0577
TIPZ.US PIMCO ETF Trust 20251104 0 53.5093 53.561 53.4964 53.511 131282 53.1112 up up correct
TLH.US iShares Trust 20251104 0 103.38 103.58 103.32 103.51 2582295 102.0498 up up correct
TLTD.US FlexShares Morningstar Developed Markets ex 20251104 0 88 88.44 87.93 87.9787 5284 86.6996 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20251104 0 64.21 64.75 64.21 64.23 3500 62.5846 up up correct
TMF.US Direxion Shares ETF Trust 20251104 0 41.16 41.52 41.07 41.36 3549900 40.8617 up up correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20251104 0 34.22 34.26 33.91 34.05 670100 33.943 down down correct
TNA.US Direxion Shares ETF Trust 20251104 0 44.15 45.4367 43.7 43.82 14149640 43.7937 down down correct
TOK.US iShares MSCI Kokusai ETF 20251104 0 136.3 137.05 136.2915 136.37 7487 135.4158 up up correct
TOLZ.US ProShares Trust 20251104 0 52.58 52.8 52.58 52.68 7477 52.3252 up down incorrect
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20251104 0 40.39 40.43 40.38 40.43 385015 39.6905 up down incorrect
TOTR.US T. Rowe Price Exchange 20251104 0 40.85 40.9 40.845 40.845 2600 40.1483 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20251104 0 37.85 37.92 37.712 37.872 20900 37.6487 up up correct
TPIF.US Timothy Plan International ETF 20251104 0 33.32 33.45 33.23 33.28 30000 33.0495 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20251104 0 26.27 27.17 25.97 27.06 20287 27.0352 up up correct
TPSC.US Timothy Plan US Small Cap Core ETF 20251104 0 40.33 40.43 40.11 40.3 10400 40.198 down down correct
TPYP.US Tortoise North American Pipeline Fund 20251104 0 34.05 34.159 34 34.05 39011 33.7303
TRND.US Pacer Trendpilot Fund of Funds ETF 20251104 0 33.865 33.91 33.853 33.853 400 33.0915 down down correct
TSPA.US T. Rowe Price US Equity Research ETF 20251104 0 42.61 42.87 42.5187 42.57 248810 42.3071 down down correct
TTT.US ProShares Trust 20251104 0 66.57 66.57 66.2 66.2386 4535 61.3874 down down correct
TWM.US ProShares UltraShort Russell2000 20251104 0 33.83 34.03 33.21 33.99 536895 33.5855 up up correct
TYD.US Direxion Daily 7 20251104 0 25.96 26.06 25.96 26 30100 25.7504 up up correct
TYO.US Direxion Daily 7 20251104 0 13.08 13.08 13.0301 13.056 8565 13.0088 down down correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20251104 0 8.15 8.22 7.93 8.21 57173379 8.1695 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20251104 0 27.8 28.14 27.37 27.44 16830 27.3775 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20251104 0 24.46 24.5 24.3963 24.3963 1266 24.2721 down down correct
UBT.US ProShares Trust 20251104 0 17.61 17.72 17.61 17.68 56641 17.497 up up correct
UCC.US ProShares Trust 20251104 0 52.77 53.55 52.39 52.48 13580 52.3329 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20251104 0 27.43 27.459 27.32 27.459 500 27.459 up up correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20251104 0 21.31 21.65 21.24 21.37 1649400 21.37 up up correct
UCON.US First Trust Exchange 20251104 0 25.18 25.21 25.17 25.2 422837 24.8026 up up correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20251104 0 18.36 18.38 18.34 18.35 172823 17.824 down down correct
UDOW.US ProShares Trust 20251104 0 110.34 111.97 109.2 110.72 7031230 55.1787 up down incorrect
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20251104 0 55.67 55.8325 55.5536 55.5536 44163 54.8139 down up incorrect
UGA.US United States Gasoline Fund LP 20251104 0 65.9 66.78 65.68 66.4 220600 66.4 up down incorrect
UGE.US ProShares Ultra Consumer Goods 20251104 0 15.98 16.1 15.861 16.1 15660 15.9781 up down incorrect
UGL.US ProShares Trust II 20251104 0 47.45 48.05 46.88 47.15 2519758 47.15 down up incorrect
UITB.US VictoryShares USAA Core Intermediate 20251104 0 47.59 47.6469 47.5899 47.6209 105318 46.9864 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20251104 0 60.74 61.1 60.74 60.8424 1682 60.5614 up up correct
UJB.US ProShares Ultra High Yield 20251104 0 77.72 77.72 77.3 77.36 1600 77.0615 down down correct
ULE.US ProShares Trust II 20251104 0 12.58 12.63 12.55 12.63 4000 12.63 up up correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20251104 0 40.55 40.56 40.54 40.56 174990 39.9889 up down incorrect
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20251104 0 89.0332 89.0332 89.0332 89.0332 55 88.5595
UMDD.US ProShares UltraPro MidCap400 20251104 0 23.71 24.2358 23.71 23.9605 2645 23.8909 up down incorrect
UMI.US USCF Midstream Energy Income Fund 20251104 0 48.22 48.22 47.74 47.82 27100 45.7471 down up incorrect
UNG.US United States Natural Gas Fund LP 20251104 0 13.66 14.17 13.56 13.93 16230700 13.93 up up correct
UNL.US United States 12 Month Natural Gas Fund LP 20251104 0 8.16 8.39 8.13 8.26 118100 8.26 up up correct
UPRO.US ProShares UltraPro S&P500 20251104 0 114.83 116.86 114.05 114.46 3891260 114.1342 down down correct
UPV.US ProShares Ultra FTSE Europe 20251104 0 81.88 81.88 81.08 81.08 500 80.1899 down down correct
UPW.US ProShares Ultra Utilities 20251104 0 94.18 94.42 93.6 93.97 26084 23.3994 down down correct
URA.US Global X Funds 20251104 0 50.5 51.44 49.7 49.73 6739095 47.4642 down down correct
URE.US ProShares Ultra Real Estate 20251104 0 60.08 60.406 60.08 60.406 461 59.8786 up up correct
URNM.US North Shore Global Uranium Mining ETF 20251104 0 58.88 59.79 58.095 58.34 1253500 56.4288 down down correct
URTH.US iShares MSCI World ETF 20251104 0 183.28 184.28 182.87 183.08 280791 181.6105 down down correct
URTY.US ProShares Trust 20251104 0 51.7 53.19 51.182 51.3 1698931 51.1275 down down correct
USAI.US Pacer American Energy Independence ETF 20251104 0 36.77 36.77 36.53 36.5428 7758 35.9579 down down correct
USCI.US United States Commodity Index Funds Trust 20251104 0 78.37 78.67 78.08 78.16 5100 78.16 down up incorrect
USD.US ProShares Ultra Semiconductors 20251104 0 118.07 120.8584 113.19 114 1803488 56.9145 down down correct
USDU.US WisdomTree Trust 20251104 0 27.06 27.2 27.015 27.09 392666 26.086 up up correct
USFR.US WisdomTree Trust 20251104 0 50.28 50.29 50.28 50.28 3333602 49.6746
USL.US United States 12 Month Oil Fund LP 20251104 0 34.75 34.92 34.75 34.7903 1913 34.7903 up down incorrect
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20251104 0 40.638 40.638 40.638 40.638 0 40.638
USO.US United States Oil Fund LP 20251104 0 71.92 72.52 71.78 71.93 3196203 71.93 up up correct
USRT.US iShares Core U.S. REIT ETF 20251104 0 57.62 57.75 57.3682 57.69 258448 56.9975 up up correct
USSG.US DBX ETF Trust 20251104 0 62.95 63.22 62.7 62.717 17800 62.515 down down correct
UST.US ProShares Ultra 7 20251104 0 44.4309 44.5 44.4309 44.471 3359 43.8982 up up correct
USTB.US VictoryShares USAA Core Short 20251104 0 50.93 50.9472 50.9 50.94 221547 50.1809 up up correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20251104 0 88.11 88.77 88.11 88.5672 26080 88.0233 up up correct
UTES.US ETFis Series Trust I 20251104 0 83.72 83.9699 82.6705 83.07 420786 82.6497 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20251104 0 46.22 46.27 45.35 45.89 76222 45.7336 down down correct
UUP.US Invesco DB US Dollar Index Trust 20251104 0 28.31 28.3464 28.282 28.32 1204633 27.3847 up up correct
UWM.US ProShares Ultra Russell2000 20251104 0 45.9 46.72 45.58 45.63 327220 45.4506 down down correct
UXI.US ProShares Ultra Industrials 20251104 0 45.24 45.24 45.13 45.13 1095 45.0447 down up incorrect
UYG.US ProShares Ultra Financials 20251104 0 92.7 93.36 92.59 93.07 15844 84.1442 up down incorrect
UYM.US ProShares Ultra Basic Materials 20251104 0 21.5 21.68 21.3982 21.55 16907 21.4537 up down incorrect
VALQ.US American Century ETF Trust 20251104 0 63.35 63.6432 63.35 63.3913 6695 63.0869 up down incorrect
VAW.US Vanguard Materials Index Fund ETF Shares 20251104 0 191.76 193.045 191.12 192.26 47614 191.5048 up down incorrect
VB.US Vanguard Small 20251104 0 251.04 253.06 250.3101 251.12 446507 250.2323 up up correct
VBK.US Vanguard Small 20251104 0 298.11 300.69 296.66 296.94 200288 296.5678 down down correct
VBND.US ETF Series Solutions 20251104 0 44.24 44.36 44.16 44.225 9429 43.6429 down down correct
VBR.US Vanguard Small 20251104 0 203.93 205.43 203.55 204.43 241443 203.4271 up up correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20251104 0 28.15 28.53 27.402 27.4143 22082 24.3853 down down correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20251104 0 25.9 25.9 25.9 25.9 200 25.58
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20251104 0 394.13 397.1164 392.24 392.63 28799 391.8958 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20251104 0 208.1 208.75 207.12 208.3 157560 207.1126 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20251104 0 123.28 123.52 122.08 123.17 364131 122.1443 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20251104 0 60.37 60.66 60.29 60.32 13680200 59.3164 down down correct
VEGA.US AdvisorShares Trust 20251104 0 49.08 49.35 49.08 49.15 6572 48.4996 up up correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20251104 0 38.09 38.53 38.088 38.5245 7689 38.0431 up up correct
VEGN.US US Vegan Climate ETF 20251104 0 60.52 60.98 60.302 60.302 7700 60.0919 down down correct
VEU.US Vanguard FTSE All 20251104 0 72 72.3799 71.925 71.94 2082311 70.7097 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20251104 0 126.52 127.96 126.3 127.64 493175 126.9955 up up correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20251104 0 79.29 79.745 79.11 79.31 3213646 78.5673 up up correct
VGT.US Vanguard World Fund 20251104 0 781.612 786.7199 773.32 774.45 661022 773.6648 down down correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20251104 0 268.59 272.13 268.395 270.8 194026 269.2329 up up correct
VIDI.US ETF Series Solutions 20251104 0 32.687 32.797 32.59 32.6461 18474 31.992 down down correct
VIG.US Vanguard Specialized Funds 20251104 0 214.86 216.15 214.53 215.38 1522521 214.5172 up up correct
VIOG.US Vanguard S&P Small 20251104 0 118.63 119.68 118.61 118.88 15600 118.5208 up up correct
VIOO.US Vanguard Admiral Funds 20251104 0 108.36 109.23 108.161 108.45 68435 107.0199 up up correct
VIOV.US Vanguard S&P Small 20251104 0 93.55 94.4718 93.5225 93.8862 33877 93.3766 up up correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20251104 0 295.33 296.29 293.73 294.95 77781 294.1514 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20251104 0 203.3 204.6523 203.3 203.6918 4967 202.7422 up up correct
VNLA.US Janus Henderson Short Duration Income ETF 20251104 0 49.14 49.14 49.1242 49.14 263990 48.3815
VNQ.US Vanguard Specialized Funds 20251104 0 89.235 89.325 88.76 89.2 4058678 88.394 down down correct
VNSE.US Natixis ETF Trust II 20251104 0 38.626 38.626 38.626 38.626 100 38.5462
VO.US Vanguard Mid 20251104 0 287.5 288.5 286.64 287.11 649433 285.9848 down down correct
VOE.US Vanguard Mid 20251104 0 170.65 171.3799 170.3308 170.97 325126 170.0786 up up correct
VOO.US Vanguard S&P 500 ETF 20251104 0 621.65 625.17 620.2 620.99 8390532 619.2375 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20251104 0 446.07 448.8298 443.74 444.38 209822 443.7969 down down correct
VOOV.US Vanguard Admiral Funds 20251104 0 200.08 201.0644 199.7822 200.5 78980 199.5776 up up correct
VOT.US Vanguard Mid 20251104 0 288.24 288.8 286 286.21 158342 285.7257 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20251104 0 182.54 184.295 182.2942 182.8 241276 182.2061 up up correct
VPC.US ETFis Series Trust I 20251104 0 18.49 18.52 18.37 18.44 42800 17.4801 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20251104 0 91.1 91.64 90.945 91.02 653014 88.6007 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20251104 0 192.86 193 191.51 192.46 129460 191.0565 down up incorrect
VRAI.US Virtus Real Asset Income ETF 20251104 0 23.405 23.405 23.405 23.405 200 23.0138
VRP.US Invesco Variable Rate Preferred ETF 20251104 0 24.61 24.62 24.5782 24.62 214376 24.0084 up down incorrect
VSLU.US ETF Opportunities Trust 20251104 0 43.411 43.51 43.234 43.29 26800 43.0898 down up incorrect
VSS.US Vanguard FTSE All 20251104 0 140.82 141.0205 140.18 140.23 192897 136.9645 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20251104 0 139.25 139.92 138.9 138.99 2352329 137.8865 down down correct
VTEB.US Vanguard Tax 20251104 0 50.32 50.42 50.31 50.39 6208683 49.8231 up up correct
VTI.US Vanguard Index Funds 20251104 0 332.21 334.13 331.389 331.74 3288715 330.8019 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20251104 0 183.78 184.66 183.48 184.32 3065410 183.37 up up correct
VUG.US Vanguard Growth Index Fund ETF Shares 20251104 0 494.86 498.03 492.38 493.47 1211100 492.966 down down correct
VUSE.US Vident Core U.S. Equity Fund 20251104 0 65.22 65.74 65.1901 65.2741 14834 65.2256 up up correct
VV.US Vanguard Large 20251104 0 312.56 314.2985 311.84 312.07 188795 311.219 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20251104 0 54.355 54.68 54.32 54.32 6179320 53.2727 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20251104 0 207.66 209.3525 206.9801 207.09 343805 206.4519 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20251104 0 139.02 139.72 138.74 139.16 1647875 138.2436 up up correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20251104 0 51.51 52.72 50.87 50.87 22500 50.8559 down down correct
WBIF.US Absolute Shares Trust 20251104 0 30.97 30.99 30.95 30.95 8628 30.95 down down correct
WBIG.US WBI BullBear Yield 3000 ETF 20251104 0 23.3 23.3001 23.23 23.24 10660 23.1584 down down correct
WBIL.US WBI BullBear Quality 3000 ETF 20251104 0 34.8 34.96 34.7965 34.7965 6891 34.7797 down down correct
WBIY.US WBI Power Factor High Dividend ETF 20251104 0 30.45 30.45 30.34 30.4 3157 30.123 down down correct
WDIV.US SPDR Index Shares Funds 20251104 0 72.28 72.51 72.08 72.2791 6348 71.5466 down down correct
WEAT.US Teucrium Wheat 20251104 0 4.33 4.36 4.29 4.35 196276 21.75 up up correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20251104 0 31.39 32.178 30.51 30.64 194400 30.64 down up incorrect
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20251104 0 18.34 18.78 17.91 18.75 55600 18.5889 up down incorrect
WIP.US SPDR FTSE International Government Inflation 20251104 0 38.75 38.8199 38.5465 38.55 12808 38.0681 down up incorrect
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20251104 0 40.48 40.555 40.3874 40.3874 572 40.371 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20251104 0 37.85 37.91 37.55 37.5583 36203 37.2353 down down correct
WWJD.US Inspire International ESG ETF 20251104 0 35.27 35.4065 35.2165 35.23 38347 34.952 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20251104 0 242.61 245.2099 240.89 241.97 130653 241.8537 down down correct
XBI.US SPDR S&P Biotech ETF 20251104 0 108.33 110.19 108 108.04 13665430 107.6837 down down correct
XCEM.US Columbia EM Core ex 20251104 0 38.35 38.574 38.22 38.225 182100 36.9545 down down correct
XCLR.US Global X S&P 500® Collar 95 20251104 0 30.4 30.4 30.166 30.166 700 26.7831 down down correct
XDIV.US Metaurus Equity Component Trust 20251104 0 27.41 27.53 27.3 27.35 6400 27.35 down down correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20251104 0 80.38 81.5944 79.69 80 77450 79.6937 down down correct
XHB.US SPDR S&P Homebuilders ETF 20251104 0 102.83 103.8 102.12 103.47 1791554 103.2927 up up correct
XHE.US SPDR Series Trust 20251104 0 79.74 81.1 79.74 81.06 11100 81.0399 up up correct
XHS.US SPDR Series Trust 20251104 0 102.89 105.55 102.89 104.59 15600 104.4761 up up correct
XITK.US SPDR Series Trust 20251104 0 183.52 184.029 182.494 182.494 3000 182.494 down down correct
XLB.US Materials Select Sector SPDR Fund 20251104 0 84.53 85.08 84.07 84.72 22164860 42.1426 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20251104 0 112.52 113.4 112.485 112.81 5198200 112.446 up up correct
XLE.US The Select Sector SPDR Trust 20251104 0 87.06 87.43 86.37 87.19 29477620 43.2265 up down incorrect
XLF.US Financial Select Sector SPDR Fund 20251104 0 51.95 52.54 51.84 52.42 44675200 52.2374 up up correct
XLG.US Invesco S&P 500 Top 50 ETF 20251104 0 59.42 59.8 59.23 59.3 1992000 59.203 down down correct
XLI.US Industrial Select Sector SPDR Fund 20251104 0 152.76 152.995 151.805 152.61 13391610 152.0891 down down correct
XLK.US Technology Select Sector SPDR Fund 20251104 0 296.445 298.4 293.45 293.94 16722508 146.7474 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20251104 0 76 76.2 75.55 75.99 18147000 75.3852 down down correct
XLRE.US The Real Estate Select Sector SPDR Fund 20251104 0 40.93 41.005 40.74 40.94 8413000 40.4973 up up correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20251104 0 60.81 61.275 60.74 60.82 26000 60.7409 up up correct
XLU.US The Select Sector SPDR Trust 20251104 0 89.11 89.18 88.445 88.83 17156732 44.0847 down down correct
XLV.US Health Care Select Sector SPDR Fund 20251104 0 143.77 145.485 143.49 145.1 14182240 144.4847 up up correct
XLY.US The Select Sector SPDR Trust 20251104 0 239.1 240.89 237.83 238.16 9313238 118.8445 down down correct
XME.US SPDR Series Trust 20251104 0 91.33 92.26 89.94 90.08 4739884 89.9695 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20251104 0 101.38 101.93 101 101.74 396000 101.5524 up up correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20251104 0 61.74 62.1 61.55 62.0091 17922 61.5885 up up correct
XMMO.US Invesco S&P MidCap Momentum ETF 20251104 0 134.6 135.55 133.84 134.78 229700 134.557 up up correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20251104 0 59.45 59.8 59.4 59.69 21200 59.4318 up up correct
XNTK.US SPDR NYSE Technology ETF 20251104 0 285.09 288.2799 282.43 282.43 46858 282.2753 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20251104 0 125.42 126.525 123.4 125.93 2508185 125.0173 up up correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20251104 0 67.54 67.69 66.937 66.937 2071 66.937 down up incorrect
XPH.US SPDR Series Trust 20251104 0 48.92 49.6245 48.809 49.34 36980 49.2408 up down incorrect
XPND.US First Trust Exchange 20251104 0 37.1 37.43 36.954 36.954 2700 36.9413 down down correct
XPP.US ProShares Ultra FTSE China 50 20251104 0 27.6 27.95 27.6 27.6683 3995 27.4861 up up correct
XRLV.US Invesco S&P 500 ex 20251104 0 53.1602 53.4481 53.1602 53.4481 2802 53.0725 up up correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20251104 0 17.85 17.85 17.751 17.82 11600 17.1098 down down correct
XRT.US SPDR S&P Retail ETF 20251104 0 80.16 80.47 79.695 79.87 4175827 79.7121 down down correct
XSD.US SPDR Series Trust 20251104 0 335.67 341 328.555 328.9 70606 328.6929 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20251104 0 44.79 45.26 44.79 45.1845 15062 44.8875 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20251104 0 71.73 72.06 71.3 71.4 324400 71.2947 down down correct
XSOE.US WisdomTree Emerging Markets ex 20251104 0 38.87 39.1 38.775 38.78 438640 38.5497 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20251104 0 54.23 54.54 54.18 54.43 22400 54.1967 up up correct
XSW.US SPDR S&P Software & Services ETF 20251104 0 194 195.04 190.7 190.75 28634 190.75 down down correct
XTL.US SPDR Series Trust 20251104 0 148.73 150.24 147.6 147.6 32600 147.4994 down down correct
XTN.US SPDR S&P Transportation ETF 20251104 0 83.3 84.7 83.3 84.14 4800 83.9457 up up correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20251104 0 23.118 23.118 23.118 23.118 100 22.6787
XYLD.US Global X Funds 20251104 0 39.81 39.9 39.8 39.82 621500 38.442 up up correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20251104 0 29.2 29.31 29.117 29.206 20300 26.5774 up up correct
YANG.US Direxion Shares ETF Trust 20251104 0 24 24.17 23.5201 24 1913399 23.7224
YCL.US ProShares Ultra Yen 20251104 0 20.01 20.1 20.01 20.04 37700 20.04 up up correct
YCS.US ProShares UltraShort Yen 20251104 0 48.26 48.36 48.15 48.32 15100 48.32 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20251104 0 46.11 47.25 45.92 46.27 1926026 46.1577 up down incorrect
YLD.US Principal Exchange 20251104 0 19 19.0799 19 19.04 190781 18.5621 up down incorrect
YOLO.US AdvisorShares Trust 20251104 0 3.07 3.11 3 3 88300 3 down up incorrect
YXI.US ProShares Short FTSE China 50 20251104 0 10.059 10.059 9.97 10.0301 13042 19.9128 down up incorrect
YYY.US Amplify ETF Trust 20251104 0 11.67 11.67 11.61 11.62 440086 11.1518 down up incorrect
ZHDG.US ZEGA Buy and Hedge ETF 20251104 0 23.19 23.19 23.026 23.026 9900 22.449 down down correct
ZIG.US ETF Series Solutions 20251104 0 35.45 35.71 35.45 35.688 1400 35.0272 up up correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20251104 0 68.42 68.8 68.36 68.63 399715 67.7128 up up correct
ZSL.US ProShares Trust II 20251104 0 14.12 14.41 13.87 14.28 188152 142.8 up up correct
ZZZ.US TEST TICKER FOR UTP 20251104 0 30.41 30.53 30.13 30.1402 3178 30.1181 down down correct

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