CollectAI

close-nyse_etfs

2025/11/07

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20251107 0 25.04 25.04 24.95 24.99 7200 24.6026 down down correct
AAAU.US Goldman Sachs Physical Gold ETF 20251107 0 39.49 39.74 39.33 39.52 1873100 39.52 up up correct
ABEQ.US Absolute Core Strategy ETF 20251107 0 34.79 35.043 34.79 35.043 13300 34.8254 up up correct
ACES.US ALPS Clean Energy ETF 20251107 0 33.65 34.92 33.27 34.92 13331 34.8215 up up correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20251107 0 40.11 40.11 40.11 40.11 0 40.11
ACVF.US ETF Opportunities Trust 20251107 0 48.12 48.518 47.93 48.518 14600 48.4499 up up correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20251107 0 18.22 18.331 18.15 18.331 3200 18.1797 up up correct
AFK.US VanEck Vectors Africa Index ETF 20251107 0 23.63 23.8514 23.45 23.73 34294 23.4863 up up correct
AFLG.US First Trust Active Factor Large Cap ETF 20251107 0 38.4 38.67 38.21 38.665 122900 38.4903 up up correct
AFMC.US First Trust Active Factor Mid Cap ETF 20251107 0 33.25 33.747 33.25 33.719 6700 33.57 up up correct
AFSM.US First Trust Active Factor Small Cap ETF 20251107 0 31.87 32.057 31.688 32.057 12900 31.9983 up down incorrect
AGG.US iShares Core U.S. Aggregate Bond ETF 20251107 0 100.13 100.34 100.11 100.2 5708277 98.9108 up up correct
AGGY.US WisdomTree Trust 20251107 0 44.2 44.2755 44.2 44.2 38656 43.5566
AGOX.US Adaptive Growth Opportunities ETF 20251107 0 30.29 30.36 30.01 30.185 4000 29.2355 down down correct
AGQ.US ProShares Trust II 20251107 0 79.82 80.58 77.88 79.35 1633700 79.35 down down correct
AGZ.US iShares Agency Bond ETF 20251107 0 110.36 110.63 110.36 110.46 13249 109.1485 up up correct
AHYB.US American Century ETF Trust 20251107 0 46.4 46.432 46.353 46.432 3300 45.4963 up down incorrect
AIEQ.US AI Powered Equity ETF 20251107 0 44.27 44.61 43.99 44.5966 12657 44.4076 up down incorrect
ALTL.US Pacer Funds Trust 20251107 0 42.74 43.4083 42.3369 43.4083 4239 43.0586 up up correct
AMAX.US Starboard Investment Trust 20251107 0 8.07 8.11 8.049 8.085 10200 7.7944 up down incorrect
AMLP.US ALPS ETF Trust 20251107 0 47.05 47.23 46.6634 47.2 1167105 45.2919 up up correct
AMOM.US QRAFT AI 20251107 0 48.01 48.484 47.32 48.484 9300 48.484 up up correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20251107 0 18.725 18.7846 18.68 18.7846 567 18.2083 up up correct
AMZA.US InfraCap MLP ETF 20251107 0 38.99 39.2 38.4001 39.096 21979 38.1997 up up correct
ANEW.US ProShares Trust 20251107 0 50.385 50.385 50.385 50.385 100 50.2858
AOA.US iShares Trust 20251107 0 88 88.49 87.5369 88.4 89548 87.5641 up up correct
AOK.US iShares Core Conservative Allocation ETF 20251107 0 40.22 40.26 40.104 40.25 120629 39.6967 up up correct
AOM.US iShares Core Moderate Allocation ETF 20251107 0 47.65 47.68 47.4001 47.65 216089 47.1235
AOR.US iShares Trust 20251107 0 64.43 64.6 64.09 64.6 239517 63.9423 up down incorrect
ARB.US AltShares Trust 20251107 0 28.955 29 28.94 28.97 3300 28.8449 up up correct
ARGT.US Global X Funds 20251107 0 89.67 90.59 88.23 89.67 177246 88.9896
ARKF.US ARK ETF Trust 20251107 0 50.39 51.93 49.839 51.93 351500 51.8846 up up correct
ARKK.US ARK ETF Trust 20251107 0 79.06 80.87 77.39 80.75 15209460 80.75 up up correct
ARKW.US ARK Next Generation Internet ETF 20251107 0 158.78 162.5 156.0901 162.48 254109 160.0062 up up correct
ASEA.US Global X Funds 20251107 0 17.88 17.98 17.79 17.97 16714 17.615 up up correct
ASHR.US DBX ETF Trust 20251107 0 33.17 33.27 33.0597 33.26 4253874 32.4953 up up correct
ASHS.US Xtrackers Harvest CSI 500 China 20251107 0 37.06 37.25 37.01 37.25 4900 37.25 up up correct
ATFV.US Alger 35 ETF 20251107 0 34.5 34.95 33.72 34.95 83100 34.8759 up up correct
AUSF.US Global X Funds 20251107 0 44.53 44.95 44.53 44.95 57524 44.5494 up up correct
AVDE.US American Century ETF Trust 20251107 0 78.57 79.18 78.31 79.18 762100 78.2752 up up correct
AVDV.US American Century ETF Trust 20251107 0 87.85 88.6 87.53 88.6 598400 87.2575 up up correct
AVEM.US American Century ETF Trust 20251107 0 76.17 76.58 75.6 76.58 702000 75.4141 up up correct
AVES.US Avantis® Emerging Markets Value ETF 20251107 0 57.45 57.75 57.18 57.744 45100 56.6513 up up correct
AVIG.US Avantis Core Fixed Income ETF 20251107 0 41.93 42.02 41.93 41.98 118500 41.3743 up up correct
AVIV.US Avantis International Large Cap 20251107 0 67.5 68.119 67.42 68.1107 41171 67.1342 up up correct
AVLV.US American Century ETF Trust 20251107 0 71.94 72.61 71.585 72.61 354600 72.3409 up up correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20251107 0 45.93 45.94 45.855 45.855 5700 45.3158 down down correct
AVRE.US AVRE 20251107 0 43.86 44.41 43.79 44.41 39300 43.8547 up up correct
AVSF.US American Century ETF Trust 20251107 0 47.06 47.1 47.05 47.07 27300 46.3921 up down incorrect
AVUS.US American Century ETF Trust 20251107 0 108.28 109.13 107.495 109.13 238500 108.8135 up up correct
AVUV.US American Century ETF Trust 20251107 0 96.4 97.86 96.12 97.74 877400 97.3855 up up correct
AWAY.US ETFMG Travel Tech ETF 20251107 0 20.89 21.14 20.72 21.14 14200 21.14 up down incorrect
BAB.US Invesco Exchange 20251107 0 27.31 27.43 27.3026 27.34 100544 26.982 up up correct
BAR.US GraniteShares Gold Trust 20251107 0 39.41 39.68 39.26 39.46 733700 39.46 up up correct
BATT.US Amplify ETF Trust 20251107 0 13.22 13.44 13.12 13.43 63418 13.1869 up up correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20251107 0 29.367 29.69 28.725 29.6891 24262 29.1964 up up correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20251107 0 102.5 104.2307 102.4 104.2307 4196 103.7641 up up correct
BBP.US ETFis Series Trust I 20251107 0 73.547 74.036 73.547 74.036 600 74.036 up up correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20251107 0 72.51 73.6075 72.51 73.6075 841 73.3101 up up correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20251107 0 35.12 35.22 35.1 35.215 47420 30.0736 up up correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20251107 0 22.15 22.185 22.095 22.15 951400 19.0341
BCIM.US abrdn ETFs 20251107 0 22.26 22.32 22.25 22.3159 14770 21.5052 up up correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20251107 0 22.58 23.541 22.58 23.541 861 22.8103 up up correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20251107 0 16.42 16.42 16.3974 16.3974 388 16.0817 down down correct
BDRY.US ETF Managers Group Commodity Trust I 20251107 0 8.37 8.42 8.3 8.35 40100 8.35 down down correct
BEDZ.US AdvisorShares Hotel ETF 20251107 0 32.224 32.224 32.224 32.224 300 31.51
BERZ.US MicroSectors™ Solactive FANG & Innovation 20251107 0 3.07 3.255 2.985 2.99 127090 59.8 down down correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20251107 0 20.13 20.57 20.13 20.563 15300 19.6683 up up correct
BFOR.US Barron's 400 ETF 20251107 0 79.1 79.7918 78.68 79.7918 5853 79.3197 up up correct
BIBL.US Northern Lights Fund Trust IV 20251107 0 44.54 44.9532 44.3365 44.9532 137377 44.8576 up up correct
BIGY.US ETF Series Solutions 20251107 0 52.48 52.51 51.84 52.51 8200 50.4358 up up correct
BIL.US SPDR Bloomberg Barclays 1 20251107 0 91.53 91.54 91.53 91.53 11525000 90.3733
BILS.US SPDR Series Trust 20251107 0 99.28 99.29 99.28 99.28 307200 98.0705
BITO.US ProShares Bitcoin Strategy ETF 20251107 0 15.71 16.29 15.585 16.26 37730000 14.4524 up up correct
BITQ.US Exchange Traded Concepts Trust 20251107 0 25.7 26.48 24.71 26.28 246500 26.28 up up correct
BIV.US Vanguard Intermediate 20251107 0 78.01 78.1771 77.9 78.06 1578112 77.0045 up down incorrect
BIZD.US VanEck Vectors BDC Income ETF 20251107 0 14.01 14.2 13.94 14.19 3676350 13.7971 up up correct
BKAG.US BNY Mellon Core Bond ETF 20251107 0 42.53 42.6 42.507 42.56 320000 41.9904 up up correct
BKEM.US BNY Mellon ETF Trust 20251107 0 73.45 74.138 73.429 74.138 1700 73.943 up up correct
BKF.US iShares MSCI BRIC ETF 20251107 0 44.74 44.99 44.67 44.98 3135 44.4854 up up correct
BKHY.US BNY Mellon High Yield Beta ETF 20251107 0 48.084 48.14 48 48.135 16900 47.0069 up up correct
BKIE.US BNY Mellon International Equity ETF 20251107 0 89.21 89.78 88.8 89.78 23100 88.7859 up up correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20251107 0 128.22 128.84 126.949 128.81 110300 128.4297 up up correct
BKLN.US Invesco Exchange 20251107 0 20.94 20.9482 20.91 20.93 8852178 20.5023 down down correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20251107 0 105.88 107.3754 105.545 107.3754 3604 106.928 up up correct
BKSE.US BNY Mellon ETF Trust 20251107 0 108.55 109.859 108.31 109.859 3500 109.4354 up up correct
BKUI.US BNY Mellon ETF Trust 20251107 0 49.79 49.8 49.78 49.795 27900 49.1047 up up correct
BLES.US Northern Lights Fund Trust IV 20251107 0 42.22 42.59 42.1365 42.59 3855 42.3742 up down incorrect
BLOK.US Amplify Transformational Data Sharing ETF 20251107 0 64.17 66.01 63.06 65.83 604827 65.372 up up correct
BLV.US Vanguard Long 20251107 0 70.54 70.795 70.46 70.63 462092 69.5594 up up correct
BMED.US BlackRock Future Health ETF 20251107 0 28.01 28.239 28.01 28.239 800 28.239 up down incorrect
BNDC.US FlexShares Core Select Bond Fund 20251107 0 22.465 22.51 22.46 22.48 3254 22.1578 up down incorrect
BNDD.US BNDD 20251107 0 99.69 99.69 99.676 99.676 700 98.4855 down up incorrect
BNKD.US MicroSectors U.S. Big Banks Index 20251107 0 13.94 14.055 13.453 13.453 320 67.265 down down correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20251107 0 26.24 27.19 25.671 27.184 12200 27.184 up up correct
BNO.US United States Brent Oil Fund LP 20251107 0 29.15 29.2 28.92 29.12 597600 29.12 down down correct
BOAT.US SonicShares Global Shipping ETF 20251107 0 31.9 32.3 31.9 32.202 9600 31.3619 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20251107 0 32.67 33.49 32.05 32.72 6484200 32.72 up up correct
BOND.US PIMCO Active Bond Exchange 20251107 0 93.46 93.64 93.4335 93.45 298034 91.8787 down down correct
BOUT.US Innovator ETFs Trust 20251107 0 36 36.8923 35.995 36.8923 7465 36.7675 up up correct
BRF.US VanEck Vectors ETF Trust 20251107 0 16.4 16.5472 16.38 16.5472 2832 15.6518 up up correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20251107 0 77.24 79.22 76.6695 79.09 50628 77.9567 up up correct
BSV.US Vanguard Short 20251107 0 78.8 78.8799 78.76 78.82 3434943 77.8041 up up correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20251107 0 15.25 15.5246 15.0701 15.2 970386 14.8268 down down correct
BUL.US Pacer US Cash Cows Growth ETF 20251107 0 52.08 52.999 52.08 52.886 19900 52.8 up up correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20251107 0 269.27 277.5 252.67 277.07 5763000 27.707 up up correct
BUZZ.US VanEck Vectors ETF Trust 20251107 0 34.08 35.08 33.43 35.05 470300 35.05 up up correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20251107 0 22.62 22.685 22.56 22.64 230521 22.4699 up up correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20251107 0 27.2 27.28 27.1801 27.19 286709 27.0105 down up incorrect
BYLD.US iShares Yield Optimized Bond ETF 20251107 0 22.79 22.82 22.78 22.82 41086 22.422 up down incorrect
BZQ.US ProShares Trust 20251107 0 8.5 8.5339 8.251 8.251 5740 16.1956 down down correct
CANE.US Teucrium Sugar 20251107 0 9.27 9.27 9.12 9.14 60600 9.14 down up incorrect
CAPE.US Barclays ETN+ Shiller Capet ETN 20251107 0 31.2 31.3461 31.141 31.3461 18152 31.2029 up down incorrect
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20251107 0 22.41 22.471 22.41 22.455 1826 22.3381 up up correct
CBSE.US Listed Funds Trust 20251107 0 38.89 39.016 38.14 39.016 4800 38.8828 up up correct
CCOR.US Core Alternative ETF 20251107 0 25.6795 25.79 25.6322 25.6322 2343 25.5738 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20251107 0 37.37 37.66 37.14 37.39 822900 37.39 up up correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20251107 0 19.4 19.4 19.224 19.319 2500 18.4313 down down correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20251107 0 19.14 19.14 19.06 19.12 1175 18.6594 down down correct
CGW.US Invesco Exchange 20251107 0 63.99 64.3 63.77 64.3 20700 63.2968 up down incorrect
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20251107 0 20.75 20.875 20.61 20.86 190091 20.7061 up up correct
CHGX.US ETF Series Solutions 20251107 0 26.81 27.1717 26.81 27.1717 5874 26.8289 up down incorrect
CHIQ.US Global X MSCI China Consumer Disc ETF 20251107 0 22.66 22.66 22.38 22.6 16300 22.4017 down down correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20251107 0 22.96 23.1447 22.9155 23.1447 16675 22.9403 up up correct
CMBS.US iShares Trust 20251107 0 48.97 49.12 48.95 49.015 19659 48.4377 up up correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20251107 0 53.87 53.8852 53.7499 53.82 11199 47.6181 down down correct
CMF.US iShares Trust 20251107 0 57.37 57.48 57.37 57.43 385177 56.875 up up correct
CNBS.US Amplify ETF Trust 20251107 0 24.08 25.563 23.695 25.563 4500 25.563 up up correct
CNRG.US SPDR Kensho Clean Power ETF 20251107 0 97.11 101.5 94.72 101.5 54700 100.7343 up up correct
CNXT.US VanEck Vectors ChinaAMC SME 20251107 0 42.99 43.1744 42.8001 43.12 30078 43.0416 up up correct
COM.US Direxion Shares ETF Trust 20251107 0 29.18 29.2 29.1 29.2 18644 29.0859 up down incorrect
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20251107 0 22.35 22.41 22.3495 22.3698 17050 20.5624 up down incorrect
COPX.US Global X Copper Miners ETF 20251107 0 60.01 60.87 59.61 60.87 1679687 59.4754 up up correct
CORN.US Teucrium Commodity Trust 20251107 0 17.82 17.87 17.75 17.77 39300 17.77 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20251107 0 98.09 98.2353 98.0602 98.16 48642 96.6473 up down incorrect
CPER.US United States Copper Index Fund LP 20251107 0 30.78 30.81 30.65 30.67 363300 30.67 down down correct
CQQQ.US Invesco China Technology ETF 20251107 0 54.86 55.08 54.36 55.08 832400 53.8901 up up correct
CRAK.US VanEck Vectors ETF Trust 20251107 0 39.46 39.7059 39.1 39.5041 19180 38.7227 up up correct
CRBN.US iShares Trust 20251107 0 226.12 227.92 225.4501 227.92 4481 224.5965 up up correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20251107 0 18.28 19.603 18.2 19.476 65100 19.3505 up down incorrect
CSD.US Invesco S&P Spin 20251107 0 94.04 96.7393 94.04 96.7393 430 96.5881 up up correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20251107 0 36.76 38.49 35.84 38.307 8400 37.6302 up down incorrect
CURE.US Direxion Shares ETF Trust 20251107 0 94.6 95.03 92.55 95.03 73340 94.7856 up up correct
CUT.US Invesco MSCI Global Timber ETF 20251107 0 27.84 28.0882 27.84 28.0882 2157 27.4002 up up correct
CVY.US Invesco Zacks Multi 20251107 0 26.14 26.3704 26.12 26.3704 1225 26.0971 up up correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20251107 0 90.67 91.96 89.9 91.83 1542218 91.2958 up up correct
CWEB.US Direxion Shares ETF Trust 20251107 0 47.96 48.65 47.1 48.59 280870 47.3027 up up correct
CWI.US SPDR MSCI ACWI ex 20251107 0 35.11 35.34 34.93 35.34 209904 34.7125 up up correct
CWS.US AdvisorShares Focused Equity ETF 20251107 0 67.15 67.88 67.127 67.88 8659 67.6756 up up correct
CZA.US Invesco Zacks Mid 20251107 0 108.21 109.3986 108.21 109.3986 1501 107.7282 up up correct
DAT.US ProShares Big Data Refiners ETF 20251107 0 45.73 46.76 45.68 46.76 900 46.76 up up correct
DBA.US Invesco DB Multi 20251107 0 26.17 26.21 26.06 26.2 118021 25.288 up up correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20251107 0 40.42 40.7403 40.37 40.7403 27719 39.9628 up up correct
DBB.US Invesco DB Multi 20251107 0 21.55 21.68 21.511 21.6 70480 21.0276 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20251107 0 22.93 22.935 22.81 22.9 306041 22.1544 down down correct
DBE.US Invesco DB Energy Fund 20251107 0 19.249 19.2495 19.1744 19.225 66556 18.5022 down down correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20251107 0 47.55 47.9 47.33 47.89 627183 46.6606 up up correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20251107 0 31.61 31.73 31.36 31.73 3500 31.3082 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20251107 0 46.63 47.13 46.5229 47.1064 21001 46.3628 up up correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20251107 0 53.52 54 53.38 54 5398 53.2678 up up correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20251107 0 90.88 91.56 90.56 91.56 9400 91.5383 up down incorrect
DBMF.US iM DBi Managed Futures Strategy ETF 20251107 0 28.03 28.15 27.915 28.15 326300 27.0271 up up correct
DBO.US Invesco DB Oil Fund 20251107 0 13.02 13.0399 12.91 13.02 334672 12.5724
DBP.US Invesco DB Precious Metals Fund 20251107 0 92.12 92.46 91.7412 91.94 35266 89.7428 down down correct
DDM.US ProShares Ultra Dow30 20251107 0 108.64 109.4 107.06 109.37 467094 54.5538 up up correct
DEED.US First Trust TCW Securitized Plus ETF 20251107 0 21.54 21.56 21.54 21.54 2000 21.2532
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20251107 0 34.6 34.6 34.518 34.518 572 34.2397 down up incorrect
DEEP.US Roundhill Acquirers Deep Value ETF 20251107 0 34.22 34.34 34.11 34.2019 1372 33.8963 down up incorrect
DEM.US WisdomTree Trust 20251107 0 46.22 46.43 46.06 46.43 136583 45.9527 up down incorrect
DES.US WisdomTree U.S. SmallCap Dividend Fund 20251107 0 32.51 32.91 32.475 32.88 124682 32.6165 up down incorrect
DEUS.US Xtrackers Russell US Multifactor ETF 20251107 0 56.92 57.5197 56.92 57.5197 6485 57.2587 up up correct
DEW.US WisdomTree Global High Dividend Fund 20251107 0 59.4 59.96 59.4 59.9478 12073 59.4191 up up correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20251107 0 38.31 38.635 38.06 38.62 3136600 38.5315 up up correct
DFAE.US Dimensional ETF Trust 20251107 0 32.02 32.23 31.82 32.23 646000 32.0237 up up correct
DFAI.US Dimensional International Core Equity Market ETF 20251107 0 36.33 36.6 36.21 36.6 987983 36.3568 up up correct
DFAS.US Dimensional U.S. Small Cap ETF 20251107 0 66.79 67.66 66.63 67.61 673800 67.4193 up up correct
DFAT.US Dimensional U.S. Targeted Value ETF 20251107 0 56.28 57.02 56.23 57.02 495800 56.7927 up up correct
DFAU.US Dimensional US Core Equity Market ETF 20251107 0 45.68 45.97 45.272 45.97 549517 45.8522 up down incorrect
DFCF.US Dimensional ETF Trust 20251107 0 42.8 42.87 42.79 42.81 509800 42.2132 up down incorrect
DFE.US WisdomTree Europe SmallCap Dividend Fund 20251107 0 67.32 68.01 67.32 67.9919 5147 67.1469 up up correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20251107 0 64.38 67.41 62.36 67 260673 60.7901 up up correct
DFIP.US Dimensional ETF Trust 20251107 0 42.06 42.18 42.06 42.14 114700 41.6719 up up correct
DFIV.US DFIV 20251107 0 46.48 46.87 46.34 46.87 1140500 46.5184 up up correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20251107 0 92.52 92.751 92.22 92.751 2064 91.4436 up up correct
DFNM.US Dimensional ETF Trust 20251107 0 48.28 48.28 48.24 48.25 129600 47.7825 down down correct
DFSD.US Dimensional ETF Trust 20251107 0 48.22 48.27 48.215 48.24 438500 47.6372 up up correct
DFUS.US Dimensional U.S. Equity ETF 20251107 0 72.48 72.92 71.79 72.92 599200 72.7654 up up correct
DGP.US DB Gold Double Long ETN 20251107 0 140.62 142.5 139.185 140.2 14265 140.2 down down correct
DGRO.US iShares Core Dividend Growth ETF 20251107 0 67.49 67.775 67.175 67.76 1770061 67.3298 up up correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20251107 0 56.42 56.62 56.215 56.62 151714 56.0516 up up correct
DGT.US SPDR Series Trust 20251107 0 162.5 163.5502 161.9202 163.5502 9137 161.1655 up up correct
DGZ.US DB Gold Short ETN 20251107 0 6 6 5.7 5.82 17700 5.82 down down correct
DHS.US WisdomTree U.S. High Dividend Fund 20251107 0 98.35 99.05 98.35 99.05 27006 97.9869 up down incorrect
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20251107 0 468.28 469.95 464.86 469.86 8604366 467.4997 up down incorrect
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20251107 0 18.32 18.37 18.32 18.36 31903 18.0612 up up correct
DIG.US ProShares Ultra Oil & Gas 20251107 0 35.38 36.401 35.38 36.24 22473 36.0096 up up correct
DIM.US WisdomTree International MidCap Dividend Fund 20251107 0 76.66 77.2828 76.572 77.2828 7127 76.8784 up up correct
DIV.US Global X SuperDividend U.S. ETF 20251107 0 17.12 17.29 17.12 17.29 291339 16.9025 up up correct
DIVO.US Amplify ETF Trust 20251107 0 44.68 44.87 44.555 44.87 660800 44.3013 up up correct
DIVS.US SmartETFs Dividend Builder ETF 20251107 0 31.86 31.86 30.46 30.601 4700 30.1887 down down correct
DIVZ.US Listed Funds Trust 20251107 0 34.94 35.37 34.94 35.37 26400 35.0471 up up correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20251107 0 55.37 55.51 55.2301 55.482 28648 55.1088 up up correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20251107 0 36.53 36.58 36.48 36.58 21400 36.58 up down incorrect
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20251107 0 85.99 86.42 85.665 86.41 146582 85.8948 up down incorrect
DLS.US WisdomTree International SmallCap Dividend Fund 20251107 0 76.85 77.61 76.78 77.51 24828 76.7194 up up correct
DMCY.US The Advisors Inner Circle Fund III 20251107 0 30.02 30.227 30.02 30.227 500 29.7351 up up correct
DNL.US WisdomTree Global ex 20251107 0 40.201 40.43 39.97 40.43 48286 40.2023 up up correct
DOG.US ProShares Short Dow30 20251107 0 24.26 24.425 24.17 24.18 3371292 23.9148 down down correct
DOL.US WisdomTree International LargeCap Dividend Fund 20251107 0 62.3 62.78 62.3 62.76 20863 62.3987 up up correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20251107 0 50.07 50.88 50.07 50.88 112500 50.4949 up up correct
DOO.US WisdomTree International Dividend ex 20251107 0 62.29 64.15 62.29 63.91 96900 63.7697 up down incorrect
DPST.US Direxion Shares ETF Trust 20251107 0 81.415 85.81 80.32 85.81 567899 85.3353 up up correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20251107 0 9.15 9.24 8.75 8.81 5667100 8.7802 down down correct
DRN.US Direxion Shares ETF Trust 20251107 0 8.72 9.045 8.72 9.03 574245 8.9767 up up correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20251107 0 26.42 26.42 25.28 25.31 115139 25.2184 down down correct
DSCF.US Discipline Fund ETF 20251107 0 24.1282 24.1282 24.1282 24.1282 0 23.8297
DSI.US iShares MSCI KLD 400 Social ETF 20251107 0 126.09 126.6 124.75 126.6 187053 126.2466 up up correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20251107 0 56.23 56.76 56.23 56.757 63849 56.5742 up up correct
DSTX.US ETF Series Solutions 20251107 0 30.4 30.545 30.4 30.545 100 30.1007 up up correct
DTD.US WisdomTree U.S. Total Dividend Fund 20251107 0 82.85 83.315 82.6126 83.27 22763 82.7571 up up correct
DTEC.US ALPS Disruptive Technologies ETF 20251107 0 49.24 49.714 49.125 49.714 1646 49.6955 up up correct
DTH.US WisdomTree International High Dividend Fund 20251107 0 48.86 49.34 48.805 49.33 32541 48.9234 up up correct
DUG.US ProShares UltraShort Oil & Gas 20251107 0 34.09 34.17 33.15 33.3 28515 32.9796 down down correct
DUSL.US Direxion Shares ETF Trust 20251107 0 71.24 73 70.4 73 9834 65.5834 up up correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20251107 0 11.61 11.935 11.25 11.29 1257157 111.8282 down down correct
DVYE.US iShares Inc. 20251107 0 30.9 31.11 30.81 31.08 136112 30.6612 up up correct
DWM.US WisdomTree International Equity Fund 20251107 0 65.8092 66.3682 65.8092 66.3682 22292 65.9239 up up correct
DWMF.US WisdomTree International Multifactor Fund 20251107 0 31.87 32.1541 31.87 32.1541 1004 31.9723 up up correct
DWX.US SPDR S&P International Dividend ETF 20251107 0 42.71 42.9754 42.68 42.9675 39729 42.3207 up down incorrect
DXD.US ProShares Trust 20251107 0 21.77 22.07 21.6 21.62 1205538 21.3843 down down correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20251107 0 134.93 135.97 134.26 135.91 398000 135.5461 up down incorrect
DYLD.US Two Roads Shared Trust 20251107 0 22.62 22.74 22.62 22.685 5200 22.3191 up up correct
DYNF.US BlackRock ETF Trust 20251107 0 59.63 59.825 58.945 59.82 3213600 59.6858 up up correct
DZZ.US DB Gold Double Short ETN 20251107 0 5.05 5.34 4.56 4.57 56100 4.57 down down correct
EAGG.US iShares Trust 20251107 0 47.96 48.07 47.96 48.02 241661 47.3978 up up correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20251107 0 29.25 29.34 29.181 29.305 9100 29.305 up up correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20251107 0 34.75 34.94 34.66 34.9066 975 34.0102 up up correct
EATZ.US AdvisorShares Restaurant ETF 20251107 0 24.92 25.092 24.9 25.092 1200 24.9713 up up correct
EBLU.US Ecofin Global Water ESG Fund 20251107 0 52.53 52.8034 52.53 52.8034 373 51.5266 up down incorrect
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20251107 0 21.16 21.19 21.14 21.18 546785 20.7836 up down incorrect
ECLN.US First Trust EIP Carbon Impact ETF 20251107 0 33.5278 33.84 33.5278 33.84 2676 33.6438 up up correct
ECNS.US iShares Trust 20251107 0 35.52 35.63 35.34 35.63 10100 34.1346 up down incorrect
ECON.US Columbia Emerging Markets Consumer ETF 20251107 0 27.14 27.33 27.07 27.33 4000 26.8362 up down incorrect
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20251107 0 52.06 53.03 50.9 53.03 109414 52.9313 up up correct
EDIV.US SPDR Index Shares Funds 20251107 0 38.72 38.8477 38.569 38.8 85673 38.5495 up up correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20251107 0 23.37 23.4711 23.37 23.4711 4621 23.2738 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20251107 0 40.18 40.2915 40.015 40.2915 7654 40.1274 up up correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20251107 0 68.22 68.75 68.22 68.44 889881 67.6026 up up correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20251107 0 37.87 38.69 37.1 37.37 77900 37.1709 down down correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20251107 0 27 27.15 26.905 27.15 24333 27.0533 up up correct
EEM.US iShares MSCI Emerging Markets ETF 20251107 0 54.205 54.55 53.8 54.55 32432330 53.7804 up up correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20251107 0 17.5 17.61 17.5 17.61 2500 17.5075 up up correct
EEMS.US iShares MSCI Emerging Markets Small 20251107 0 67.7 67.8725 67.33 67.8725 17927 66.2102 up up correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20251107 0 42.4627 42.6468 42.44 42.6468 1760 41.7917 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20251107 0 54 54.81 54 54.7332 18248 54.5445 up up correct
EET.US ProShares Ultra MSCI Emerging Markets 20251107 0 77.8004 79.0134 77.8004 79.0134 1736 78.4955 up up correct
EEV.US ProShares Trust 20251107 0 9.9958 10.0399 9.8048 9.8048 9162 19.3313 down down correct
EFA.US iShares MSCI EAFE ETF 20251107 0 93.57 94.32 93.34 94.3 13976940 92.6217 up up correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20251107 0 49.24 49.5666 49.218 49.5666 8683 48.6486 up up correct
EFIV.US SPDR S&P 500 ESG ETF 20251107 0 64.06 64.37 63.56 64.37 52800 64.1963 up up correct
EFO.US ProShares Ultra MSCI EAFE 20251107 0 59.86 60.28 59.25 60.28 1750 59.9369 up up correct
EFU.US ProShares UltraShort MSCI EAFE 20251107 0 9.76 9.76 9.76 9.76 507 9.6364
EFZ.US ProShares Short MSCI EAFE 20251107 0 13.329 13.35 13.1687 13.3318 4745 13.1764 up up correct
EIDO.US iShares MSCI Indonesia ETF 20251107 0 18.55 18.56 18.455 18.53 512489 18.3521 down up incorrect
EINC.US VanEck Vectors Energy Income ETF 20251107 0 92.82 93.8 92.82 93.8 2600 92.36 up down incorrect
EIRL.US iShares Trust 20251107 0 68.336 68.66 68.28 68.28 14814 67.5984 down down correct
EIS.US iShares MSCI Israel ETF 20251107 0 102.26 103.18 101.48 102.87 34175 101.8475 up up correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20251107 0 33.33 33.41 33.33 33.38 5300 33.38 up down incorrect
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20251107 0 29.065 29.141 29.05 29.141 1300 29.141 up up correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20251107 0 28.62 28.68 28.55 28.64 16424 28.0792 up up correct
EMBD.US Global X Emerging Markets Bond ETF 20251107 0 23.95 23.98 23.88 23.98 20400 23.5341 up up correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20251107 0 25.46 25.51 25.45 25.506 12000 24.9343 up up correct
EMLC.US VanEck Vectors ETF Trust 20251107 0 25.42 25.475 25.4135 25.47 1685880 24.9787 up down incorrect
EMLP.US First Trust North American Energy Infrastructure Fund 20251107 0 37.75 38.15 37.635 38.15 139832 37.8597 up down incorrect
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20251107 0 31.19 31.269 31.0245 31.269 10265 31.0183 up up correct
EMNT.US EMNT 20251107 0 98.65 98.65 98.61 98.63 8500 97.4089 down down correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20251107 0 43.77 43.84 43.271 43.78 26300 42.4714 up down incorrect
EMSG.US DBX ETF Trust 20251107 0 35 35.11 34.71 35.11 4006 34.6809 up down incorrect
EMTY.US ProShares Trust 20251107 0 12.59 12.59 12.31 12.31 7811 12.1852 down down correct
ENFR.US Alerian Energy Infrastructure ETF 20251107 0 30.5 30.76 30.2282 30.76 48662 30.043 up up correct
EOCT.US Innovator ETFs Trust 20251107 0 31.05 31.24 30.97 31.215 30100 31.215 up up correct
EPHE.US iShares MSCI Philippines ETF 20251107 0 23.82 23.82 23.67 23.79 98166 23.6003 down down correct
EPI.US WisdomTree India Earnings Fund 20251107 0 45.77 45.79 45.54 45.79 533448 45.79 up down incorrect
EPOL.US iShares Trust 20251107 0 33.63 33.84 33.45 33.84 111300 32.7381 up down incorrect
EPP.US iShares MSCI Pacific ex Japan ETF 20251107 0 50.98 51.285 50.705 51.27 228216 50.2201 up up correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20251107 0 69.15 69.47 68.531 69.47 73319 69.2333 up up correct
EPU.US iShares MSCI Peru ETF 20251107 0 61.73 61.9665 61.3 61.77 9002 61.5167 up up correct
EPV.US ProShares UltraShort FTSE Europe 20251107 0 25.03 25.0695 24.5452 24.5452 23280 24.2012 down down correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20251107 0 50.76 51.3919 50.745 51.3919 22900 51.1527 up up correct
EQL.US ALPS Equal Sector Weight ETF 20251107 0 45.35 45.71 45.23 45.71 45967 45.4778 up up correct
EQWL.US Invesco Exchange 20251107 0 114.6 115.28 114.09 115.28 78374 114.7771 up up correct
ERTH.US Invesco Exchange 20251107 0 47.97 48.14 47.48 48.14 61800 47.9258 up down incorrect
ERX.US Direxion Shares ETF Trust 20251107 0 54.91 56.27 54.63 56.04 223700 55.77 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20251107 0 20.68 20.8 20.16 20.25 390802 20.1715 down down correct
ESBA.US Empire State Realty OP L.P 20251107 0 7.08 7.58 7 7.45 13000 7.412 up up correct
ESGA.US American Century Sustainable Equity ETF 20251107 0 76.56 77.53 76.53 77.53 4966 77.3931 up up correct
ESGB.US IndexIQ Active ETF Trust 20251107 0 21.2871 21.3073 21.2871 21.29 888 20.9185 up up correct
ESGN.US Columbia ETF Trust I 20251107 0 38.0434 38.3238 38.0434 38.3238 5591 38.3238 up up correct
ESGS.US Columbia ETF Trust I 20251107 0 46.14 46.46 46.0258 46.452 21034 46.194 up up correct
ESGY.US American Century Sustainable Growth ETF 20251107 0 65.01 65.3617 65.01 65.3617 514 65.3423 up up correct
ETHO.US Etho Climate Leadership U.S. ETF 20251107 0 63.04 63.8785 63.04 63.8785 2160 63.3443 up up correct
EUDG.US WisdomTree Trust 20251107 0 35.02 35.3021 35.02 35.3021 11465 35.1178 up up correct
EUM.US ProShares Short MSCI Emerging Markets 20251107 0 20.67 20.71 20.5114 20.5114 6488 20.3142 down up incorrect
EUO.US ProShares Trust II 20251107 0 29 29.11 28.93 29.07 34900 29.07 up down incorrect
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20251107 0 35.4 36.15 35.25 36.15 27700 36.0195 up up correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20251107 0 100.77 102.06 100.72 102.05 74824 101.5046 up up correct
EUSB.US iShares Trust 20251107 0 43.93 44.02 43.93 43.98 31600 43.42 up up correct
EUSC.US WisdomTree Trust 20251107 0 49.15 49.4353 48.97 49.38 10723 49.38 up up correct
EVNT.US EVNT 20251107 0 11.86 11.88 11.79 11.88 3500 11.335 up up correct
EVX.US VanEck Vectors ETF Trust 20251107 0 36.95 36.9787 36.6501 36.9522 7823 36.8841 up up correct
EWA.US iShares MSCI Australia ETF 20251107 0 26.25 26.44 26.1297 26.44 4141911 25.9957 up up correct
EWC.US iShares MSCI Canada ETF 20251107 0 49.67 50.12 49.31 50.1 2529000 49.6578 up up correct
EWD.US iShares MSCI Sweden ETF 20251107 0 46.64 47.3 46.64 47.24 57433 46.6619 up down incorrect
EWG.US iShares MSCI Germany ETF 20251107 0 40.07 40.49 39.97 40.48 2132200 40.48 up down incorrect
EWH.US iShares Inc. 20251107 0 22.17 22.32 22.05 22.28 2659820 21.5869 up up correct
EWI.US iShares MSCI Italy ETF 20251107 0 51.64 52.21 51.56 52.19 232499 51.5159 up up correct
EWJ.US iShares MSCI Japan ETF 20251107 0 82.84 83.31 82.3 83.29 5604501 80.2856 up up correct
EWK.US iShares MSCI Belgium ETF 20251107 0 23.55 23.71 23.55 23.71 5298 23.5528 up up correct
EWL.US iShares MSCI Switzerland ETF 20251107 0 55.22 55.74 55.15 55.74 338300 55.74 up up correct
EWM.US iShares MSCI Malaysia ETF 20251107 0 26.15 26.23 26.09 26.23 119300 25.8185 up up correct
EWN.US iShares MSCI Netherlands ETF 20251107 0 57.77 57.78 57.205 57.74 19451 55.6165 down down correct
EWO.US iShares MSCI Austria ETF 20251107 0 30.99 31.3 30.99 31.3 10900 31.3 up up correct
EWP.US iShares MSCI Spain ETF 20251107 0 50.13 50.5269 50.0287 50.52 543571 49.8278 up up correct
EWQ.US iShares MSCI France ETF 20251107 0 43.38 43.79 43.27 43.78 426141 43.5591 up up correct
EWS.US iShares MSCI Singapore ETF 20251107 0 28.31 28.44 28.12 28.42 620852 27.7354 up up correct
EWT.US iShares MSCI Taiwan ETF 20251107 0 64.42 64.63 63.635 64.61 3038717 61.772 up up correct
EWU.US iShares MSCI United Kingdom ETF 20251107 0 42.39 42.88 42.37 42.87 1180893 42.0577 up up correct
EWV.US ProShares UltraShort MSCI Japan 20251107 0 26.06 26.3 25.7871 25.7871 13509 25.5145 down up incorrect
EWW.US iShares MSCI Mexico ETF 20251107 0 67.28 67.91 66.8 67.82 2213100 66.543 up down incorrect
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20251107 0 66.99 66.99 66.39 66.84 56400 65.5475 down down correct
EWY.US iShares MSCI South Korea ETF 20251107 0 91.22 91.82 89.8 91.8 15219420 89.7834 up up correct
EWZ.US iShares MSCI Brazil ETF 20251107 0 31.93 32.3 31.71 32.3 21474020 31.2065 up up correct
EXI.US iShares Global Industrials ETF 20251107 0 171 172.8 170.7831 172.7052 25199 171.7547 up up correct
EZA.US iShares MSCI South Africa ETF 20251107 0 63.51 64.28 63.17 64.24 131424 60.9076 up up correct
EZJ.US ProShares Ultra MSCI Japan 20251107 0 51.045 52.09 50.94 52.0598 1097 51.7716 up up correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20251107 0 64.03 65.18 64.03 65.1 19348 64.8474 up up correct
FAN.US First Trust Global Wind Energy ETF 20251107 0 20.26 20.43 20.13 20.42 97551 20.3651 up up correct
FAS.US Direxion Shares ETF Trust 20251107 0 159.91 164.4 157.93 164.23 563580 151.9691 up down incorrect
FAZ.US Direxion Shares ETF Trust 20251107 0 44.4 44.93 43.15 43.21 1448700 43.0212 down down correct
FBND.US Fidelity Total Bond ETF 20251107 0 46.32 46.4183 46.3123 46.36 2598330 45.622 up down incorrect
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20251107 0 193.99 194.53 191.63 194.53 21600 194.53 up down incorrect
FCG.US First Trust Natural Gas ETF 20251107 0 22.61 23.18 22.53 23.17 699100 23.0124 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20251107 0 68.74 68.93 67.93 68.9 194955 68.7517 up up correct
FCOR.US Fidelity Merrimack Street Trust 20251107 0 48.27 48.27 47.931 47.96 22335 47.2431 down down correct
FDD.US First Trust Exchange 20251107 0 16.14 16.3 16.13 16.3 321913 16.1504 up down incorrect
FDHY.US Fidelity High Yield Factor ETF 20251107 0 49.12 49.12 48.9465 49.02 27231 47.9815 down up incorrect
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20251107 0 100.17 101.1469 99.51 100.93 56271 100.7497 up up correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20251107 0 42.56 42.96 42.48 42.96 792433 42.4338 up up correct
FDLO.US Fidelity Low Volatility Factor ETF 20251107 0 65.36 65.56 64.97 65.56 125383 65.3433 up down incorrect
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20251107 0 73.64 74.7672 73.64 74.7672 6888 74.4229 up down incorrect
FDMO.US Fidelity Momentum Factor ETF 20251107 0 82.26 82.98 81.29 82.96 36839 82.8107 up up correct
FDN.US First Trust Exchange 20251107 0 269.41 272.56 267.09 272.47 796400 272.47 up up correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20251107 0 58.9 59.1443 58.41 59.1443 14104 58.8236 up up correct
FDVV.US Fidelity High Dividend ETF 20251107 0 55.32 55.67 54.995 55.67 1114522 55.2827 up up correct
FDWM.US Fidelity Covington Trust 20251107 0 26.23 26.393 26.09 26.393 7100 26.393 up up correct
FEDM.US FEDM 20251107 0 56.86 57.709 56.337 57.645 12500 57.1165 up up correct
FEIG.US FEIG 20251107 0 41.44 41.445 41.44 41.445 400 40.8224 up up correct
FENY.US Fidelity MSCI Energy Index ETF 20251107 0 24.51 24.82 24.425 24.8 4627726 24.612 up up correct
FEU.US SPDR STOXX Europe 50 ETF 20251107 0 800 800 800 800 240 799.4183
FEUS.US FEUS 20251107 0 72.3 72.671 72.07 72.671 4300 72.455 up up correct
FEZ.US SPDR EURO STOXX 50 ETF 20251107 0 61.63 62.17 61.46 62.17 1129320 61.6755 up up correct
FFIU.US Fieldstone UVA Unconstrained Medium 20251107 0 22.41 22.41 22.41 22.41 200 22.1913
FFND.US Northern Lights Fund Trust II 20251107 0 29.61 29.85 29.61 29.84 21000 29.6499 up up correct
FFTY.US Innovator ETFs Trust 20251107 0 36.15 36.93 35.07 36.9 355184 36.414 up up correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20251107 0 29.1 29.31 29.02 29.3 193815 28.6885 up up correct
FHLC.US Fidelity MSCI Health Care Index ETF 20251107 0 70.02 70.27 69.55 70.27 146763 70.0113 up up correct
FIDI.US Fidelity International High Dividend ETF 20251107 0 24.68 24.86 24.59 24.86 41159 24.6164 up down incorrect
FIDU.US Fidelity Covington Trust 20251107 0 81 81.85 80.56 81.78 56901 81.6376 up down incorrect
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20251107 0 2.42 2.46 2.4 2.4 4500 2.4 down down correct
FIGB.US Fidelity Investment Grade Bond ETF 20251107 0 43.61 43.7 43.55 43.64 36800 43.0522 up up correct
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20251107 0 25.96 26.07 25.96 26.06 19000 25.6798 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20251107 0 84.25 85.92 83.29 85.92 8100 85.8809 up up correct
FIVA.US Fidelity International Value Factor ETF 20251107 0 31.51 31.66 31.38 31.65 36299 31.5168 up up correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20251107 0 64.75 65.37 63.8 65.3279 23228 65.2259 up up correct
FIW.US First Trust Exchange 20251107 0 111.14 111.55 110.7 111.41 31853 111.1824 up up correct
FLAU.US Franklin FTSE Australia ETF 20251107 0 31.45 31.54 31.18 31.5364 27978 30.9541 up down incorrect
FLAX.US Franklin FTSE Asia ex Japan ETF 20251107 0 29.5 29.69 29.37 29.682 184100 29.137 up up correct
FLBR.US Franklin FTSE Brazil ETF 20251107 0 19.59 19.8601 19.59 19.8601 29908 18.8187 up up correct
FLCA.US Franklin Templeton ETF Trust 20251107 0 44.6 44.89 44.17 44.89 11959 44.3967 up up correct
FLCB.US Franklin Templeton ETF Trust 20251107 0 21.67 21.72 21.67 21.7 382200 21.4095 up down incorrect
FLCH.US Franklin FTSE China ETF 20251107 0 25.04 25.23 24.91 25.23 53400 24.8422 up down incorrect
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20251107 0 21.7 21.7399 21.69 21.71 62366 21.3965 up up correct
FLEE.US Franklin FTSE Europe ETF 20251107 0 34.73 34.974 34.73 34.974 3300 34.6361 up up correct
FLGB.US Franklin FTSE United Kingdom ETF 20251107 0 32.5 32.8997 32.5 32.87 67669 32.2931 up up correct
FLGR.US Franklin FTSE Germany ETF 20251107 0 31.67 31.9356 31.52 31.9356 7884 31.8318 up up correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20251107 0 20.64 20.68 20.64 20.66 129253 20.3922 up up correct
FLIN.US Franklin FTSE India ETF 20251107 0 38.37 38.49 38.2986 38.49 252513 38.3365 up down incorrect
FLJH.US Franklin Templeton ETF Trust 20251107 0 38.42 38.645 38.15 38.62 20900 37.7944 up up correct
FLJP.US Franklin FTSE Japan ETF 20251107 0 35.45 35.675 35.26 35.67 651285 34.1504 up up correct
FLKR.US Franklin FTSE South Korea ETF 20251107 0 30.52 30.67 30 30.64 192500 29.4751 up down incorrect
FLLA.US Franklin FTSE Latin America ETF 20251107 0 23.96 24.26 23.89 24.2462 29585 23.3303 up down incorrect
FLLV.US Franklin Templeton ETF Trust 20251107 0 58.47 58.8767 58.47 58.8767 8169 58.8767 up up correct
FLMB.US Franklin Liberty Federal Tax 20251107 0 23.81 23.88 23.81 23.855 4278 23.5978 up up correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20251107 0 24.87 24.9 24.87 24.87 328019 24.5821
FLMX.US Franklin FTSE Mexico ETF 20251107 0 32.77 33.156 32.77 33.156 4803 32.4805 up up correct
FLRG.US Fidelity Covington Trust 20251107 0 37.208 37.464 37.06 37.464 16400 37.2802 up up correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20251107 0 30.75 30.76 30.74 30.76 1190274 30.3243 up up correct
FLRT.US Pacer Funds Trust 20251107 0 47.29 47.36 47.2601 47.33 94755 46.1834 up up correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20251107 0 33.78 33.83 33.7 33.8055 2165 33.371 up up correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20251107 0 26.78 26.9 26.65 26.78 18000 26.0824
FLSW.US Franklin FTSE Switzerland ETF 20251107 0 38.21 38.4752 38.21 38.4752 2779 38.4275 up up correct
FLTB.US Fidelity Merrimack Street Trust 20251107 0 50.54 50.72 50.54 50.65 45820 49.9551 up up correct
FLTR.US VanEck Vectors ETF Trust 20251107 0 25.47 25.47 25.45 25.46 513600 25.0796 down down correct
FLTW.US Franklin FTSE Taiwan ETF 20251107 0 60.2 60.2 59.215 60.08 225400 58.6142 down down correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20251107 0 24.992 25.016 24.99 24.994 11100 24.6563 up up correct
FLYT.US Direxion Flight to Safety Strategy ETF 20251107 0 12 13.506 11.94 13.506 2800 13.506 up up correct
FMAT.US Fidelity MSCI Materials Index ETF 20251107 0 49.16 49.865 49.16 49.7804 46471 49.5834 up up correct
FMF.US First Trust Managed Futures Strategy Fund 20251107 0 48.24 48.56 48.14 48.4615 23746 46.6344 up up correct
FMNY.US First Trust Exchange 20251107 0 26.84 26.84 26.785 26.79 11800 26.4635 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20251107 0 14.41 14.432 14.32 14.432 15100 14.3441 up up correct
FNCL.US Fidelity MSCI Financials Index ETF 20251107 0 73.99 74.78 73.74 74.78 85934 74.5189 up up correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20251107 0 30.2 30.63 30.18 30.62 1024400 30.4738 up up correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20251107 0 25.68 25.86 25.5848 25.86 116472 25.743 up up correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20251107 0 43.72 44.035 43.57 44.035 111795 42.5594 up down incorrect
FNDE.US Schwab Strategic Trust 20251107 0 36.77 37.05 36.62 37.05 1822900 35.7514 up down incorrect
FNDF.US Schwab Fundamental International Large Company Index ETF 20251107 0 43.67 44.03 43.5458 44.03 1852536 42.7422 up down incorrect
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20251107 0 26.34 26.5 26.21 26.5 7153800 26.3809 up up correct
FNGD.US MicroSectors FANG+ Index 20251107 0 4.84 5.09 4.78 4.78 2803460 47.8 down down correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20251107 0 244.77 247.28 236.64 247.28 17200 224.7735 up up correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20251107 0 126.5 127.36 122.57 127.36 18500 127.36 up up correct
FNGS.US MicroSectors FANG+ ETN 20251107 0 70.32 70.68 69.28 70.65 167100 70.65 up up correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20251107 0 29.19 29.53 27.58 29.53 6706908 29.53 up up correct
FORH.US ETF Opportunities Trust 20251107 0 24.26 24.576 24.26 24.576 3400 24.1475 up up correct
FPE.US First Trust Preferred Securities and Income ETF 20251107 0 18.3 18.32 18.28 18.31 769876 17.9345 up up correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20251107 0 19.37 19.42 19.36 19.4 394939 19.0298 up up correct
FPX.US First Trust US Equity Opportunities ETF 20251107 0 158.9 163.27 157.17 163.27 23586 163.0496 up up correct
FQAL.US Fidelity Quality Factor ETF 20251107 0 73.71 74.2106 73.37 74.2106 17723 73.9942 up down incorrect
FREL.US Fidelity Covington Trust 20251107 0 26.99 27.4 26.99 27.4 149896 27.1808 up down incorrect
FRI.US First Trust S&P REIT Index Fund 20251107 0 27.68 28.07 27.68 28.0689 15573 27.7294 up up correct
FRTY.US Alger Mid Cap 40 ETF 20251107 0 21.21 21.58 20.65 21.58 95300 21.5363 up up correct
FSEC.US Fidelity Investment Grade Securitized ETF 20251107 0 44.49 44.52 44.381 44.43 207500 43.5966 down up incorrect
FSIG.US First Trust Exchange 20251107 0 19.2 19.22 19.2 19.22 299420 18.8938 up down incorrect
FSMB.US First Trust Short Duration Managed Municipal ETF 20251107 0 20.05 20.06 20.05 20.05 41074 19.8415
FSMD.US Fidelity Covington Trust 20251107 0 42.56 43.27 42.56 43.18 183400 43.0575 up up correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20251107 0 48.4 48.85 48.3701 48.75 113352 48.4564 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20251107 0 225.09 227.02 221.4006 226.93 457398 226.6559 up up correct
FTSD.US Franklin ETF Trust 20251107 0 91.08 91.08 90.85 90.865 35270 89.5726 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20251107 0 20.08 20.09 20.08 20.09 38993 19.9069 up up correct
FUTY.US Fidelity MSCI Utilities Index ETF 20251107 0 56.92 57.97 56.82 57.97 159082 57.6048 up up correct
FVAL.US Fidelity Value Factor ETF 20251107 0 69.5 69.91 68.9116 69.91 26583 69.5441 up up correct
FVD.US First Trust Value Line Dividend Index Fund 20251107 0 45.17 45.58 45.12 45.58 860451 45.2665 up up correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20251107 0 64.13 64.3175 64.1134 64.3175 3427 64.1111 up up correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20251107 0 126.25 126.59 126.25 126.4842 4991 125.6015 up up correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20251107 0 69.48 69.65 69.38 69.647 22407 69.6202 up up correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20251107 0 64.38 65.71 64.38 65.71 6233 65.5882 up up correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20251107 0 106.75 106.89 106.595 106.665 82541 106.4079 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20251107 0 109.96 110.11 109.84 109.89 25600 109.89 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20251107 0 60.79 61.365 60.79 61.2729 5497 60.9391 up up correct
FXH.US First Trust Health Care AlphaDEX Fund 20251107 0 110.2 111.0159 109.7544 111.0159 20228 110.8813 up up correct
FXI.US iShares Trust 20251107 0 39.66 39.96 39.48 39.94 28679700 39.5111 up up correct
FXL.US First Trust Technology AlphaDEX Fund 20251107 0 166.5 169 164.3 169 11200 169 up up correct
FXN.US First Trust Energy AlphaDEX Fund 20251107 0 16.04 16.27 15.895 16.27 639895 16.1621 up up correct
FXO.US First Trust Financials AlphaDEX Fund 20251107 0 57.09 58.07 56.8758 58.06 75360 57.7232 up down incorrect
FXP.US ProShares UltraShort FTSE China 50 20251107 0 8.79 8.835 8.64 8.66 14195 17.1536 down down correct
FXU.US First Trust Utilities AlphaDEX Fund 20251107 0 46.07 46.675 46.07 46.66 575552 46.3035 up up correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20251107 0 59.92 60.1 59.89 59.94 81400 59.94 up up correct
FXZ.US First Trust Exchange 20251107 0 58.58 59.62 58.58 59.62 18293 59.2815 up up correct
GAL.US SPDR SSgA Global Allocation ETF 20251107 0 49.0176 49.3295 48.99 49.3295 9104 48.5221 up up correct
GAMR.US ETF Managers Trust 20251107 0 93.6245 95.5021 93.411 95.5021 2158 95.0135 up up correct
GBIL.US Goldman Sachs Access Treasury 0 20251107 0 99.97 99.99 99.97 99.98 756960 98.8163 up up correct
GBLD.US Invesco MSCI Green Building ETF 20251107 0 18.265 18.3119 18.265 18.3119 175 17.8884 up up correct
GBUG.US iPath Gold ETN 20251107 0 35.83 36.11 34.96 36.11 41000 35.5452 up up correct
GCC.US WisdomTree Continuous Commodity Index Fund 20251107 0 20.57 20.58 20.5 20.58 15947 20.2776 up down incorrect
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20251107 0 41.68 41.7397 41.65 41.7 39269 41.1667 up up correct
GDMA.US Alpha Architect ETF Trust 20251107 0 38.41 38.59 38.38 38.59 10500 37.5442 up up correct
GDOC.US Goldman Sachs ETF Trust 20251107 0 34.51 34.821 34.4 34.821 500 34.712 up up correct
GDX.US VanEck Vectors Gold Miners ETF 20251107 0 71.48 72.55 70.48 72.55 20421881 72.0269 up up correct
GDXD.US MicroSectors Gold Miners 20251107 0 18.1 18.86 17.14 17.16 52220 171.6 down down correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20251107 0 90.88 93.1 90.04 93.03 5174900 90.935 up up correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20251107 0 145.63 152.79 140 152.7 554400 152.7 up up correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20251107 0 41.49 41.735 41.24 41.735 60741 40.7826 up up correct
GGRW.US Gabelli ETFs Trust 20251107 0 35.025 35.289 34.98 35.289 500 35.1402 up up correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20251107 0 45.19 45.23 45.14 45.2218 12062 44.2756 up up correct
GIGB.US Goldman Sachs ETF Trust 20251107 0 46.4 46.45 46.3 46.41 39335 45.7369 up up correct
GII.US SPDR S&P Global Infrastructure ETF 20251107 0 69.42 70.13 69.42 70.1274 18101 68.8953 up up correct
GINN.US Goldman Sachs Innovate Equity ETF 20251107 0 73.08 73.641 72.33 73.641 6200 72.7372 up up correct
GLD.US SPDR Gold Trust 20251107 0 367.94 370.42 366.42 368.31 11060400 368.31 up up correct
GLDM.US World Gold Trust 20251107 0 79.17 79.71 78.85 79.26 5037500 79.26 up up correct
GLDX.US USCF ETF Trust 20251107 0 38.98 40.6508 38.98 40.6508 6721 32.4422 up up correct
GLIN.US VanEck Vectors ETF Trust 20251107 0 45.93 45.93 45.76 45.91 4700 45.5261 down down correct
GLL.US ProShares Trust II 20251107 0 15.21 15.34 15 15.18 799250 30.36 down down correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20251107 0 36.08 36.37 35.65 36.37 233100 36.3619 up up correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20251107 0 171.73 172.49 170.68 171.61 40900 171.61 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20251107 0 139.21 139.55 138.39 139.55 11200 138.347 up down incorrect
GNR.US SPDR S&P Global Natural Resources ETF 20251107 0 58.16 58.88 58.08 58.88 88131 57.9662 up down incorrect
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20251107 0 36.27 36.749 35.87 36.749 31031 36.4214 up up correct
GOEX.US Global X Funds 20251107 0 65.24 66.35 64.56 66.35 10800 65.0013 up up correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20251107 0 59.45 59.984 59.45 59.984 10428 58.4117 up down incorrect
GREK.US Global X MSCI Greece ETF 20251107 0 62.15 62.41 62 62.35 61169 61.0654 up up correct
GRN.US iPath Series B Carbon ETN 20251107 0 31.78 31.874 31.77 31.874 800 31.874 up up correct
GRNB.US VanEck Vectors ETF Trust 20251107 0 24.36 24.4 24.34 24.379 42357 24.042 up up correct
GSEU.US Goldman Sachs ETF Trust 20251107 0 43.195 43.6065 43.1804 43.4879 11682 43.0943 up up correct
GSG.US iShares S&P GSCI Commodity 20251107 0 23.11 23.16 23.01 23.08 982500 23.08 down down correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20251107 0 40.91 41.35 40.865 41.27 304626 41.0604 up up correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20251107 0 47.65 47.65 47.64 47.64 700 46.9769 down up incorrect
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20251107 0 46.37 46.6841 46.2696 46.6841 2846 46.0316 up up correct
GSLC.US Goldman Sachs ETF Trust 20251107 0 129.19 130.15 128.21 130.15 235705 129.8204 up up correct
GSPY.US Gotham Enhanced 500 ETF 20251107 0 36.4412 36.848 36.365 36.848 2804 35.9043 up down incorrect
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20251107 0 72.58 73.65 72.3651 73.65 38825 73.4163 up up correct
GSY.US Invesco Ultra Short Duration ETF 20251107 0 50.28 50.29 50.28 50.29 551778 49.5746 up up correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20251107 0 39.52 40.01 39.07 40.01 41700 40.01 up up correct
GTO.US Invesco Total Return Bond ETF 20251107 0 47.55 47.5967 47.5148 47.57 134351 46.8283 up up correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20251107 0 43.11 43.57 43.01 43.57 205374 43.2626 up up correct
GURU.US Global X Guru Index ETF 20251107 0 60.4 61.1536 60.4 61.1536 561 61.1017 up down incorrect
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20251107 0 22.39 23.36 22.16 23.23 1668900 23.1103 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20251107 0 150.13 152.3907 148.6136 152.3597 8292 151.8535 up up correct
GWX.US SPDR S&P International Small Cap ETF 20251107 0 38.87 39.3 38.82 39.28 87026 38.6417 up up correct
GXC.US SPDR Index Shares Funds 20251107 0 101.66 102.14 101.01 102.14 8800 100.7781 up up correct
GXG.US Global X MSCI Colombia ETF 20251107 0 36.7 37.12 36.29 37.12 45175 35.3562 up up correct
GYLD.US Arrow Dow Jones Global Yield ETF 20251107 0 13.06 13.46 13.06 13.35 5000 12.9822 up up correct
HACK.US ETF Series Solutions 20251107 0 84.5 85.74 83.88 85.58 87195 85.5169 up up correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20251107 0 34.77 35.437 34.77 35.437 1100 34.9812 up up correct
HAP.US VanEck Vectors Natural Resources ETF 20251107 0 56.89 57.46 56.79 57.4564 7635 56.1691 up up correct
HAUZ.US DBX ETF Trust 20251107 0 23.14 23.35 23.14 23.31 68000 22.7424 up up correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20251107 0 38.6001 38.92 38.53 38.91 55691 38.2987 up up correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20251107 0 29.61 29.9 29.5967 29.9 84180 29.7249 up up correct
HDG.US ProShares Hedge Replication ETF 20251107 0 51.06 51.4016 51.06 51.4016 578 51.0362 up up correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20251107 0 17.37 17.3952 17.1077 17.1187 180241 16.5356 down up incorrect
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20251107 0 15.07 15.1709 15.05 15.1709 3802 14.6146 up down incorrect
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20251107 0 34.94 35.0546 34.92 35.0546 654 34.6315 up up correct
HDV.US iShares Core High Dividend ETF 20251107 0 118.79 119.61 118.535 119.61 547639 118.3959 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20251107 0 51.01 51.59 50.31 51.49 29300 51.49 up up correct
HEQT.US Simplify Exchange Traded Funds 20251107 0 31.5 31.56 31.29 31.56 48300 31.4619 up up correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20251107 0 52.86 53.16 52.44 53.16 53571 50.96 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20251107 0 42.37 42.76 42.22 42.76 15753 42.3537 up up correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20251107 0 31.68 31.91 31.535 31.91 87389 31.2036 up up correct
HHH.US ETF Managers Trust 20251107 0 78 80.27 78 80.09 312100 80.09 up up correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20251107 0 59.13 61.36 56.416 61.33 160900 60.0826 up up correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20251107 0 6.15 6.379 5.87 5.87 339380 58.063 down up incorrect
HIPS.US GraniteShares HIPS US High Income ETF 20251107 0 11.59 11.665 11.56 11.665 19875 11.2503 up down incorrect
HKND.US Humankind Benefit Corporation 20251107 0 35.28 35.28 35.0006 35.0006 184 34.8367 down up incorrect
HMOP.US Hartford Municipal Opportunities ETF 20251107 0 39.2 39.24 39.141 39.18 30704 38.725 down down correct
HOLD.US AdvisorShares Trust 20251107 0 32.56 32.704 32.5 32.704 1500 30.0038 up up correct
HOMZ.US ETF Series Solutions 20251107 0 44.26 44.7334 44.26 44.7334 1286 44.3054 up up correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20251107 0 37.72 37.9346 37.625 37.9341 5709 37.2 up up correct
HTAB.US Hartford Exchange 20251107 0 19.27 19.32 19.27 19.29 17200 19.0501 up up correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20251107 0 32.45 32.888 32.386 32.888 10600 32.5741 up up correct
HTRB.US Hartford Total Return Bond ETF 20251107 0 34.38 34.45 34.3742 34.42 124852 33.8521 up up correct
HTUS.US Exchange Traded Concepts Trust 20251107 0 42.98 43.0558 42.71 43.0558 4651 38.5166 up down incorrect
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20251107 0 38.13 38.4398 38.13 38.4398 2261 38.2744 up down incorrect
HYBB.US iShares BB Rated Corporate Bond ETF 20251107 0 46.91 47 46.86 46.96 11100 46.0664 up up correct
HYDW.US DBX ETF Trust 20251107 0 47.04 47.125 47.024 47.125 3500 46.2355 up up correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20251107 0 19.93 19.95 19.89 19.95 99150 19.5201 up up correct
HYG.US iShares Trust 20251107 0 80.25 80.35 80.09 80.33 47233859 78.8041 up up correct
HYGH.US iShares U.S. ETF Trust 20251107 0 85.78 85.92 85.56 85.92 118774 84.1189 up up correct
HYGV.US FlexShares Trust 20251107 0 40.57 40.61 40.495 40.605 83800 39.6525 up up correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20251107 0 36.67 36.705 36.595 36.7 990035 35.9344 up up correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20251107 0 25.15 25.17 25.11 25.11 590366 24.7339 down down correct
HYS.US PIMCO 0 20251107 0 94.64 94.64 94.4 94.63 77779 92.2354 down down correct
HYTR.US CP High Yield Trend ETF 20251107 0 21.71 21.745 21.701 21.745 37400 21.3396 up up correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20251107 0 41.95 41.9901 41.92 41.9901 3884 41.0133 up up correct
IAI.US iShares U.S. Broker 20251107 0 172.34 174.51 170.575 174.51 71626 174.0748 up up correct
IAK.US iShares U.S. Insurance ETF 20251107 0 128.78 130.77 128.78 130.76 36196 130.1309 up down incorrect
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20251107 0 30.085 30.21 30.085 30.179 4800 30.179 up up correct
IAT.US iShares U.S. Regional Banks ETF 20251107 0 49.42 50.29 49.18 50.29 478843 49.7715 up up correct
IAU.US iShares Gold Trust 20251107 0 75.34 75.86 75.04 75.43 8568500 75.43 up up correct
IAUM.US iShares® Gold Trust Micro 20251107 0 39.88 40.135 39.715 39.92 2531600 39.92 up up correct
IBD.US Northern Lights Fund Trust IV 20251107 0 24.06 24.15 24.06 24.15 40096 23.8214 up up correct
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20251107 0 25.11 25.13 25.11 25.13 1382368 25.0454 up up correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20251107 0 24.22 24.23 24.22 24.23 630687 23.8982 up up correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20251107 0 24.26 24.28 24.26 24.27 737664 23.9257 up up correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20251107 0 25.42 25.45 25.42 25.45 680619 25.0692 up up correct
IBDU.US iShares Trust 20251107 0 23.39 23.41 23.385 23.4 585700 23.0453 up up correct
IBDV.US iShares Trust 20251107 0 22.06 22.09 22.055 22.07 345400 21.7418 up up correct
IBDW.US iShares Trust 20251107 0 21.13 21.17 21.13 21.14 382900 20.8139 up up correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20251107 0 31.83 31.8937 31.69 31.704 186141 31.4266 down up incorrect
IBUY.US Amplify Online Retail ETF 20251107 0 70.49 72.3948 70.49 72.3948 18762 72.319 up down incorrect
IDEV.US iShares Core MSCI International Developed Markets ETF 20251107 0 79.78 80.42 79.57 80.42 1076471 78.9455 up down incorrect
IDHQ.US Invesco S&P International Developed Quality ETF 20251107 0 34.15 34.2909 34.03 34.2909 20875 34.0887 up down incorrect
IDLV.US Invesco S&P International Developed Low Volatility ETF 20251107 0 33.15 33.4018 33.15 33.4016 17793 32.7833 up up correct
IDMO.US Invesco S&P International Developed Momentum ETF 20251107 0 53.57 53.95 53.2799 53.92 300079 52.9313 up up correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20251107 0 24.82 24.82 24.29 24.77 23136 24.6251 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20251107 0 36.8385 37.23 36.8 37.12 13968 36.7574 up up correct
IDRV.US iShares Trust 20251107 0 37.42 37.82 36.99 37.82 11600 37.487 up up correct
IDU.US iShares U.S. Utilities ETF 20251107 0 110.58 112.53 110.58 112.53 49095 111.8325 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20251107 0 16.64 16.77 16.635 16.7507 6556 16.4159 up up correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20251107 0 66.97 67.3 66.465 67.29 12408210 66.1413 up up correct
IEUR.US iShares Core MSCI Europe ETF 20251107 0 67.65 68.25 67.521 68.25 380799 67.4324 up up correct
IEV.US iShares Trust 20251107 0 65.2 65.8 65.14 65.8 211570 65.0797 up up correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20251107 0 20.35 20.5 20.05 20.5 94746 20.4196 up up correct
IFED.US IFED 20251107 0 45.965 45.965 45.965 45.965 100 45.965
IG.US Principal Exchange 20251107 0 20.943 20.97 20.93 20.94 38589 20.5959 down up incorrect
IGBH.US iShares Interest Rate Hedged Long 20251107 0 24.4 24.4 24.3211 24.3713 39996 23.9338 down up incorrect
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20251107 0 50.96 51.0792 50.92 51.01 1485831 50.1417 up up correct
IGM.US iShares Expanded Tech Sector ETF 20251107 0 128.17 128.79 125.81 128.77 1254772 128.7055 up up correct
IHAK.US iShares Cybersecurity and Tech ETF 20251107 0 50.2 51.27 50.15 51.26 138335 51.2218 up up correct
IHDG.US WisdomTree Trust 20251107 0 46.48 46.87 46.39 46.87 233148 46.7988 up up correct
IHE.US iShares U.S. Pharmaceuticals ETF 20251107 0 76.12 76.12 75.0317 75.8 52997 75.2849 down down correct
IHF.US iShares U.S. Healthcare Providers ETF 20251107 0 47.75 48.25 47.55 48.22 187017 48.0004 up up correct
IHI.US iShares U.S. Medical Devices ETF 20251107 0 60.76 61.345 60.69 61.26 1269854 61.1984 up up correct
IHY.US VanEck Vectors International High Yield Bond ETF 20251107 0 21.76 21.86 21.75 21.75 10863 21.3448 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20251107 0 24.85 24.85 24.84 24.84 568 24.4901 down up incorrect
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20251107 0 35.34 35.432 35.33 35.432 5800 35.432 up down incorrect
IJH.US iShares Trust 20251107 0 63.77 64.93 63.72 64.93 16479930 64.6104 up up correct
IJJ.US iShares S&P Mid 20251107 0 126.01 128.35 126.01 128.35 85018 127.5672 up up correct
IJK.US iShares S&P Mid 20251107 0 94.16 95.97 94.03 95.97 216082 95.7659 up up correct
IJR.US iShares Core S&P Small 20251107 0 116.41 117.97 116.05 117.95 7873636 117.4047 up up correct
IJS.US iShares S&P Small 20251107 0 108.58 110.42 108.44 110.38 434873 109.8654 up up correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20251107 0 32.612 32.716 32.53 32.716 7700 32.716 up up correct
ILCB.US iShares Morningstar U.S. Equity ETF 20251107 0 92.61 93.11 91.7047 93.11 10102 92.8085 up up correct
ILCG.US iShares Morningstar Growth ETF 20251107 0 103.2 103.87 101.93 103.85 60304 103.6975 up down incorrect
ILCV.US iShares Morningstar Value ETF 20251107 0 91.19 91.745 90.9194 91.745 14946 91.2792 up up correct
ILDR.US First Trust Exchange 20251107 0 33.08 33.139 32.2 33.13 39600 33.13 up up correct
ILF.US iShares Latin America 40 ETF 20251107 0 29.82 30.25 29.66 30.25 4059168 29.5371 up down incorrect
ILTB.US iShares Trust 20251107 0 50.33 50.5113 50.33 50.39 25428 49.5986 up down incorrect
IMCB.US iShares Morningstar Mid 20251107 0 81.17 82.21 81.0168 82.21 35356 81.8673 up up correct
IMCG.US iShares Morningstar Mid 20251107 0 80.05 81.29 79.7767 81.29 83313 81.0789 up up correct
IMTB.US iShares Core 5 20251107 0 44.11 44.2799 44.11 44.2051 16403 43.564 up up correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20251107 0 47.34 47.84 47.265 47.84 505488 46.1706 up up correct
INCO.US Columbia India Consumer ETF 20251107 0 64.5 64.54 64.04 64.52 19800 64.52 up up correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20251107 0 56.92 57.06 56.43 56.95 14769 56.748 up up correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20251107 0 37.5 37.9366 37.5 37.9366 16164 37.0126 up down incorrect
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20251107 0 43.57 44.08 43.3 44.05 80292 43.9499 up up correct
INKM.US SSGA Active Trust 20251107 0 32.9375 33.1036 32.9375 33.1036 1106 32.5615 up up correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20251107 0 24.06 24.09 24.06 24.07 52000 23.8056 up up correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20251107 0 36.03 36.33 35.96 36.33 265706 35.8308 up up correct
IOCT.US Innovator ETFs Trust 20251107 0 34.01 34.12 33.94 34.117 31800 34.117 up up correct
IOO.US iShares Global 100 ETF 20251107 0 123.44 123.75 121.94 123.75 131700 123.309 up up correct
IPAC.US iShares Core MSCI Pacific ETF 20251107 0 74.15 74.6 73.791 74.6 43010 72.3176 up up correct
IPAY.US ETF Series Solutions 20251107 0 52.14 52.6563 51.6901 52.542 17047 52.1364 up up correct
IPO.US Renaissance IPO ETF 20251107 0 45.37 46.49 44.85 46.49 33000 46.49 up up correct
IPOS.US Renaissance International IPO ETF 20251107 0 17 17.094 17 17.094 1094 17.0756 up up correct
IQDF.US FlexShares International Quality Dividend Index Fund 20251107 0 28.9999 29.21 28.94 29.2083 59913 29.0404 up up correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20251107 0 35.14 35.3461 35.0573 35.3461 2455 35.1254 up up correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20251107 0 43.99 44.35 43.91 44.35 3686286 43.9136 up up correct
IQSI.US IQ Candriam ESG International Equity ETF 20251107 0 33.99 34.307 33.99 34.304 8600 34.0648 up up correct
IQSU.US IQ Candriam ESG US Equity ETF 20251107 0 53.16 53.466 53.024 53.466 5400 53.2959 up up correct
ISCB.US iShares Morningstar Small 20251107 0 62.26 63.337 62.166 63.337 2569 63.0317 up down incorrect
ISCF.US iShares Trust 20251107 0 39.79 40.08 39.69 40.08 34532 39.3208 up down incorrect
ISCG.US iShares Morningstar Small 20251107 0 53.54 54.59 53.21 54.51 456500 54.4051 up up correct
ISCV.US iShares Morningstar Small 20251107 0 64.97 66.24 64.97 66.24 29130 65.7804 up up correct
ISRA.US VanEck Vectors Israel ETF 20251107 0 55.73 56.1424 55.5 56.1424 5097 55.3384 up down incorrect
ISWN.US Amplify ETF Trust 20251107 0 21.17 21.252 21.17 21.25 1900 21.0961 up down incorrect
ITAN.US Alpha Architect ETF Trust 20251107 0 35.31 35.612 35.14 35.612 4800 35.5178 up up correct
ITEQ.US BlueStar Israel Technology ETF 20251107 0 56.44 57.4118 56.23 57.4118 11298 56.9327 up up correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20251107 0 145.54 146.515 144.23 146.51 3768983 146.0303 up up correct
IVE.US iShares Trust 20251107 0 206.78 207.97 206.02 207.9 805837 206.9319 up up correct
IVES.US ETF Managers Trust 20251107 0 32.59 33 32.04 33 1757700 32.8653 up down incorrect
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20251107 0 36 36.25 35.9001 36.22 813709 35.5695 up down incorrect
IVOG.US Vanguard S&P Mid 20251107 0 117.5 119.3482 117.32 119.3482 7718 118.5929 up up correct
IVOL.US Krane Shares Trust 20251107 0 19.19 19.26 19.19 19.24 272400 19.01 up up correct
IVOO.US Vanguard Admiral Funds 20251107 0 107.81 109.79 107.81 109.79 58841 109.3775 up down incorrect
IVOV.US Vanguard S&P Mid 20251107 0 97.87 99.57 97.87 99.51 8669 97.7512 up down incorrect
IVV.US iShares Core S&P 500 ETF 20251107 0 671.2 674.58 664.4604 674.34 10021610 671.961 up up correct
IVW.US iShares S&P 500 Growth ETF 20251107 0 121.04 121.58 119.23 121.54 3352185 121.4105 up up correct
IWB.US iShares Russell 1000 ETF 20251107 0 365.44 367.73 362.17 367.6 881300 366.5162 up up correct
IWC.US iShares Micro 20251107 0 146.77 149.28 144.88 149.27 107674 148.5911 up up correct
IWD.US iShares Russell 1000 Value ETF 20251107 0 202.69 204.49 202.05 204.42 5022578 203.4379 up up correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20251107 0 45.248 45.248 45.248 45.248 100 45.248
IWF.US iShares Russell 1000 Growth ETF 20251107 0 469.71 471.43 462.94 471.43 1263641 470.9538 up up correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20251107 0 57.02 57.02 57.02 57.02 0 57.02
IWL.US iShares Russell Top 200 ETF 20251107 0 167.05 167.75 165.61 167.75 35559 167.3176 up up correct
IWM.US iShares Trust 20251107 0 238.41 241.66 236.2744 241.61 54978871 240.8025 up up correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20251107 0 21.74 22.506 21.74 22.506 400 22.506 up up correct
IWN.US iShares Russell 2000 Value ETF 20251107 0 173.54 175.87 173.03 175.79 767800 174.7861 up up correct
IWO.US iShares Russell 2000 Growth ETF 20251107 0 316.41 321.07 312.04 321.04 520976 320.3297 up up correct
IWP.US iShares Russell Mid 20251107 0 136.66 139.49 136.19 139.49 1306561 139.3307 up up correct
IWR.US iShares Russell Mid 20251107 0 93.95 95.41 93.7721 95.41 4062107 95.0247 up up correct
IWS.US iShares Russell Mid 20251107 0 136.32 138.5 136.32 138.5 622755 137.8645 up up correct
IWV.US iShares Russell 3000 ETF 20251107 0 378.55 380.8568 375.03 380.8 124070 379.7397 up up correct
IWX.US iShares Russell Top 200 Value ETF 20251107 0 88.22 88.82 87.865 88.82 62703 88.437 up up correct
IWY.US iShares Russell Top 200 Growth ETF 20251107 0 274.97 275.66 270.84 275.66 282858 275.3923 up up correct
IXC.US iShares Global Energy ETF 20251107 0 41.79 42.44 41.77 42.44 274168 41.597 up up correct
IXG.US iShares Global Financials ETF 20251107 0 114.6 115.39 113.98 115.39 119410 114.3701 up up correct
IXJ.US iShares Global Healthcare ETF 20251107 0 91.83 92.06 91.23 92.05 74542 91.4896 up up correct
IXN.US iShares Global Tech ETF 20251107 0 104.97 105.36 103.08 105.36 557234 104.415 up up correct
IXP.US iShares Global Comm Services ETF 20251107 0 119.97 120.14 118.65 120.1344 19985 117.0768 up down incorrect
IYC.US iShares U.S. Consumer Services ETF 20251107 0 101.18 102.2 100.885 102.08 139504 101.9738 up down incorrect
IYE.US iShares U.S. Energy ETF 20251107 0 47.04 47.625 46.89 47.58 848578 47.2417 up up correct
IYF.US iShares U.S. Financials ETF 20251107 0 122.54 124.06 122.08 124.06 605389 123.5127 up up correct
IYG.US iShares U.S. Financial Services ETF 20251107 0 87.84 88.67 87.355 88.66 47622 88.4088 up up correct
IYH.US iShares U.S. Healthcare ETF 20251107 0 61.25 61.48 60.82 61.47 439662 61.236 up up correct
IYK.US iShares U.S. Consumer Goods ETF 20251107 0 66.98 67.46 66.805 67.37 392586 66.686 up up correct
IYM.US iShares U.S. Basic Materials ETF 20251107 0 140.02 142.2496 139.825 142.14 41282 141.435 up up correct
IYR.US iShares U.S. Real Estate ETF 20251107 0 94.63 95.69 94.4 95.67 6566833 94.8027 up up correct
IYW.US iShares U.S. Technology ETF 20251107 0 198.27 199.54 194.96 199.54 1492596 199.4838 up up correct
IYY.US iShares Dow Jones U.S. ETF 20251107 0 162.41 163.44 161 163.44 75974 162.9655 up up correct
JAAA.US Janus Detroit Street Trust 20251107 0 50.63 50.63 50.58 50.58 5001200 49.7711 down down correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20251107 0 46.49 46.659 46.49 46.5956 30729 45.9385 up up correct
JDIV.US JPMorgan U.S. Dividend ETF 20251107 0 53.03 53.194 53.03 53.194 1200 52.6937 up down incorrect
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20251107 0 4.65 4.753 4.435 4.45 1487097 88.1942 down down correct
JEPI.US J.P. Morgan Exchange 20251107 0 56.16 56.45 55.95 56.45 7509200 55.0234 up up correct
JETS.US U.S. Global Jets ETF 20251107 0 24.51 25.445 24.3473 25.24 8115661 25.0349 up up correct
JHCB.US John Hancock Exchange 20251107 0 21.655 21.67 21.65 21.655 3100 21.3274
JHEM.US John Hancock Multifactor Emerging Markets ETF 20251107 0 32.4 32.5385 32.2601 32.5385 7417 32.0427 up up correct
JHMB.US John Hancock Exchange 20251107 0 22.34 22.34 22.23 22.265 107000 21.9411 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20251107 0 40.06 40.2999 39.922 40.28 44026 39.7178 up up correct
JHML.US John Hancock Multifactor Large Cap ETF 20251107 0 77.865 78.61 77.701 78.61 11671 78.1595 up down incorrect
JHMM.US John Hancock Multifactor Mid Cap ETF 20251107 0 63.44 64.44 63.35 64.44 207414 64.0854 up up correct
JHMU.US John Hancock Exchange 20251107 0 26.23 26.23 26.21 26.22 3800 25.9144 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20251107 0 40.66 41.34 40.58 41.34 309888 41.0541 up up correct
JIG.US J.P. Morgan Exchange 20251107 0 74.76 75.04 74.13 75.04 112386 73.3738 up up correct
JIGB.US J.P. Morgan Exchange 20251107 0 45.98 45.999 45.9669 45.9669 1119 45.2291 down down correct
JKD.US iShares Morningstar U.S. Equity ETF 20251107 0 92.61 93.11 91.7047 93.11 10102 93.11 up up correct
JKE.US iShares Morningstar Growth ETF 20251107 0 103.2 103.87 101.93 103.85 60304 103.85 up down incorrect
JKF.US iShares Morningstar Value ETF 20251107 0 91.19 91.745 90.9194 91.745 14946 91.745 up down incorrect
JKG.US iShares Morningstar Mid 20251107 0 81.17 82.21 81.0168 82.21 35356 82.21 up up correct
JKJ.US iShares Morningstar Small 20251107 0 62.26 63.337 62.166 63.337 2569 63.337 up up correct
JKK.US iShares Morningstar Small 20251107 0 53.54 54.59 53.205 54.51 456465 54.51 up up correct
JMBS.US Janus Henderson Mortgage 20251107 0 45.67 45.79 45.67 45.76 474541 44.9797 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20251107 0 67.14 67.875 66.6417 67.875 40712 67.7074 up up correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20251107 0 96.64 96.785 96.47 96.76 3894624 94.6888 up up correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20251107 0 131.99 137.86 129.25 137.1 297800 136.4596 up up correct
JOJO.US Tidal ETF Trust 20251107 0 15.46 15.489 15.46 15.489 700 15.2323 up down incorrect
JOYY.US Infusive® Compounding Global Equities ETF 20251107 0 59.32 60.41 58.7 59.5 248300 58.6088 up down incorrect
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20251107 0 60.25 60.38 60.07 60.3737 13419 59.3537 up up correct
JPIE.US J.P. Morgan Exchange 20251107 0 46.21 46.24 46.2 46.23 1268800 45.3951 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20251107 0 66.8 67.3052 66.78 67.3052 6578 65.8143 up up correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20251107 0 40.28 40.328 40.28 40.328 64178 39.5779 up up correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20251107 0 106.05 107.0234 105.865 107.0234 3822 106.3207 up up correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20251107 0 48.72 49.43 48.72 49.3691 16124 49.0623 up up correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20251107 0 120.83 122.1253 120.83 122.1253 6431 121.248 up down incorrect
JPXN.US iShares JPX 20251107 0 87.35 87.79 86.7819 87.7726 14545 85.7179 up down incorrect
JQUA.US JPMorgan U.S. Quality Factor ETF 20251107 0 61.47 61.95 61.185 61.93 498971 61.6883 up up correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20251107 0 47.47 47.53 47.47 47.5 113300 46.8278 up up correct
JSTC.US Tidal ETF Trust 20251107 0 20 20.085 19.88 20.085 3200 19.9146 up up correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20251107 0 60.19 60.6045 60 60.6045 611 60.3986 up up correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20251107 0 93.8995 94.909 93.61 94.909 3551 94.6535 up up correct
JVAL.US JPMorgan U.S. Value Factor ETF 20251107 0 47.27 47.67 46.985 47.66 54823 47.3545 up up correct
JXI.US iShares Global Utilities ETF 20251107 0 79.6 80.78 79.6 80.76 23632 79.8242 up up correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20251107 0 30.4885 30.7399 30.035 30.53 12579 30.4746 up up correct
KBA.US KraneShares Trust 20251107 0 30.46 30.56 30.32 30.42 34335 29.9414 down down correct
KBE.US SPDR S&P Bank ETF 20251107 0 56.52 57.45 56.24 57.45 2639340 57.0748 up up correct
KCCA.US KraneShares California Carbon Allowance ETF 20251107 0 16.85 16.97 16.67 16.83 50500 16.351 down down correct
KCE.US SPDR S&P Capital Markets ETF 20251107 0 144.18 146.27 143.03 146.22 21300 145.5157 up up correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20251107 0 25.99 26.2 25.77 26.2 10200 24.8746 up down incorrect
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20251107 0 36 36.244 35.825 36.244 9000 35.0703 up up correct
KEUA.US KraneShares European Carbon Allowance ETF 20251107 0 26.64 26.86 26.63 26.72 3300 26.1195 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20251107 0 30.43 30.68 29.888 30.25 42000 29.9977 down up incorrect
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20251107 0 24.34 24.38 24.339 24.38 400 23.8473 up up correct
KIE.US SPDR S&P Insurance ETF 20251107 0 57.58 58.62 57.58 58.62 2204445 58.316 up up correct
KLDW.US Knowledge Leaders Developed World ETF 20251107 0 50.5714 50.5714 50.5714 50.5714 0 50.5714
KMLM.US KFA Mount Lucas Index Strategy ETF 20251107 0 26.48 26.6336 26.45 26.55 48350 25.2716 up up correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20251107 0 11.16 11.1954 11.16 11.1954 107 11.1571 up up correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20251107 0 117.54 117.54 115.69 117.225 1700 116.7442 down down correct
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20251107 0 29.56 30.06 28.78 29.47 5447000 29.47 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20251107 0 61.4 62.53 60.73 62.48 79121 61.7486 up down incorrect
KONG.US ETF Opportunities Trust 20251107 0 29.56 29.845 29.55 29.845 6900 29.7372 up down incorrect
KORP.US American Century Diversified Corporate Bond ETF 20251107 0 47.38 47.46 47.3725 47.41 57459 46.6012 up down incorrect
KORU.US Direxion Shares ETF Trust 20251107 0 147.62 150.27 140 150.27 294296 148.8414 up up correct
KRBN.US KraneShares Global Carbon ETF 20251107 0 33.56 33.85 33.48 33.64 73500 33.004 up up correct
KRE.US SPDR S&P Regional Banking ETF 20251107 0 59.96 61.04 59.7 61.01 17479800 60.6307 up down incorrect
KSA.US iShares MSCI Saudi Arabia ETF 20251107 0 39.245 39.32 39.01 39.28 864379 38.8105 up down incorrect
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20251107 0 19.13 19.26 18.96 19.23 120700 19.23 up up correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20251107 0 18.74 18.89 18.47 18.82 52500 18.0972 up up correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20251107 0 26.94 27.065 26.82 27.065 900 25.4067 up up correct
KWEB.US KraneShares CSI China Internet ETF 20251107 0 38.74 39.01 38.375 38.97 18912200 36.7319 up up correct
KXI.US iShares Global Consumer Staples ETF 20251107 0 63.66 64.31 63.66 64.29 125704 63.5266 up up correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20251107 0 31.46 33.24 30.98 31.04 3998870 30.6734 down down correct
LABU.US Direxion Shares ETF Trust 20251107 0 115.65 117.69 108.9 117.62 995835 117.015 up up correct
LCG.US Sterling Capital Focus Equity ETF 20251107 0 32.589 32.929 32.43 32.929 4400 32.929 up up correct
LCR.US Leuthold Core ETF 20251107 0 37.51 37.671 37.51 37.671 10300 37.1622 up up correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20251107 0 53.45 53.74 53.221 53.689 6800 52.7203 up up correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20251107 0 72.67 73.099 72.095 73.099 25200 72.8545 up up correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20251107 0 95.92 95.96 95.8702 95.913 23757 94.5952 down down correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20251107 0 41.48 41.57 41.46 41.57 52376 40.5718 up up correct
LGH.US HCM Defender 500 Index ETF 20251107 0 60.54 60.97 59.73 60.97 53900 60.7364 up up correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20251107 0 171.82 173.4 171.82 173.4 17181 172.4628 up up correct
LGOV.US First Trust Exchange 20251107 0 21.92 22.03 21.92 21.975 199900 21.6666 up up correct
LIT.US Global X Funds 20251107 0 60.17 61.1 59.75 60.89 197223 60.7251 up up correct
LOPP.US Gabelli ETFs Trust 20251107 0 32.88 32.88 32.73 32.8355 1636 32.5694 down down correct
LOUP.US Innovator ETFs Trust 20251107 0 77.48 78.94 76.189 78.915 28100 78.915 up up correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20251107 0 110.65 110.84 110.59 110.71 42671621 109.086 up up correct
LQDB.US iShares Trust 20251107 0 87.25 87.64 87.25 87.35 2300 85.997 up up correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20251107 0 92.73 92.748 92.6 92.731 18100 91.0105 up up correct
LRGF.US iShares MSCI USA Multifactor ETF 20251107 0 68.59 69 67.98 69 133094 68.7472 up down incorrect
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20251107 0 48.7 50.209 48.545 50.209 4600 50.209 up up correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20251107 0 43.89 44.41 43.89 44.38 5538 44.0809 up up correct
LSAT.US Two Roads Shared Trust 20251107 0 39.59 39.98 39.56 39.772 6000 39.0432 up up correct
LTL.US ProShares Ultra Telecommunications 20251107 0 102.95 103.622 102.57 103.622 1909 25.8223 up up correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20251107 0 53.01 53.3596 53.01 53.16 76257 52.7574 up up correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20251107 0 49.8 50.99 49.8 50.99 800 50.95 up up correct
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20251107 0 20.64 20.67 20.6 20.641 2600 20.5085 up up correct
MBOX.US Freedom Day Dividend ETF 20251107 0 34.28 34.469 34.28 34.469 16900 34.2726 up up correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20251107 0 20.87 20.9 20.87 20.87 6042 20.5155
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20251107 0 582 592.84 581.6101 592.78 933895 590.6509 up down incorrect
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20251107 0 89.84 91.53 89.7389 91.53 63236 91.3406 up down incorrect
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20251107 0 80.95 82.45 80.95 82.45 58962 82.0731 up down incorrect
META.US Roundhill Ball Metaverse ETF 20251107 0 616.485 622.1348 601.2 621.71 29946830 621.2034 up up correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20251107 0 22 22.88 21.97 22.83 52911 22.6908 up up correct
MFDX.US PIMCO RAFI Dynamic Multi 20251107 0 36.89 37.155 36.855 37.15 12115 36.8349 up up correct
MFEM.US PIMCO RAFI Dynamic Multi 20251107 0 22.57 22.7 22.53 22.699 5800 22.6309 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20251107 0 55.14 55.4407 54.929 55.4407 1937 55.2277 up up correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20251107 0 246.09 246.84 243.395 246.82 81027 246.2326 up up correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20251107 0 407.17 408.13 400.85 407.9 409907 407.5119 up up correct
MGV.US Vanguard World Fund 20251107 0 136.67 137.58 136.3 137.58 207356 136.7843 up up correct
MID.US American Century Mid Cap Growth Impact ETF 20251107 0 65.04 65.9778 64.6795 65.9778 2172 65.9388 up up correct
MIDE.US DBX ETF Trust 20251107 0 32.22 32.22 32.22 32.22 100 32.0421
MIDU.US Direxion Shares ETF Trust 20251107 0 46.13 48.84 46.13 48.84 39682 48.7824 up up correct
MINO.US PIMCO ETF Trust 20251107 0 45.59 45.63 45.53 45.53 56100 44.9356 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20251107 0 100.41 100.42 100.4 100.4 1456070 99.0012 down down correct
MJ.US ETFMG Alternative Harvest ETF 20251107 0 28.68 30.0233 28 29.9 79538 29.307 up up correct
MLPA.US Global X MLP ETF 20251107 0 47.4 47.68 47.01 47.68 184209 46.7661 up down incorrect
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20251107 0 24.6 24.7156 24.48 24.7156 4826 24.3025 up down incorrect
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20251107 0 53.84 56.67 53.84 56.67 2400 55.1639 up up correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20251107 0 58.1 58.85 57.71 58.76 359274 58.033 up down incorrect
MMIN.US IQ MacKay Municipal Insured ETF 20251107 0 24.07 24.08 24.01 24.01 68315 23.698 down down correct
MMIT.US IndexIQ Active ETF Trust 20251107 0 24.38 24.38 24.31 24.35 161217 24.0683 down down correct
MMLG.US First Trust Exchange 20251107 0 34.92 35.453 34.92 35.453 1600 35.453 up up correct
MMSC.US MMSC 20251107 0 23.196 23.73 23.196 23.725 1100 23.725 up up correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20251107 0 285.555 287.4704 282.515 287.4704 915 286.8779 up up correct
MNA.US IQ Merger Arbitrage ETF 20251107 0 35.57 35.85 35.57 35.76 7337 35.76 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20251107 0 69.82 70.465 69.61 70.43 65801 68.7257 up down incorrect
MORT.US VanEck Vectors Mortgage REIT Income ETF 20251107 0 10.39 10.49 10.36 10.48 500240 10.1556 up up correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20251107 0 52.518 52.518 52.518 52.518 100 51.9809
MSOS.US AdvisorShares Pure US Cannabis ETF 20251107 0 3.88 4.24 3.78 4.2 7862500 4.2 up down incorrect
MTGP.US WisdomTree Mortgage Plus Bond Fund 20251107 0 44.76 44.81 44.65 44.735 3313 44.0217 down down correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20251107 0 36.35 37.461 36.35 37.461 300 37.461 up up correct
MUB.US iShares Trust 20251107 0 107.13 107.31 107.13 107.22 4652707 106.0858 up up correct
MUNI.US PIMCO ETF Trust 20251107 0 52.53 52.54 52.46 52.54 444514 51.9854 up up correct
MUSI.US American Century Multisector Income ETF 20251107 0 44.17 44.25 44.17 44.22 11300 43.4137 up up correct
MUST.US Columbia Multi 20251107 0 20.59 20.7199 20.59 20.63 98270 20.4138 up down incorrect
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20251107 0 14.47 14.7 14.43 14.5311 6805 13.7248 up up correct
MVV.US ProShares Ultra MidCap400 20251107 0 65.31 67.72 65.28 67.72 117026 67.5111 up up correct
MXI.US iShares Global Materials ETF 20251107 0 88.89 89.7319 88.7 89.7319 35732 89.0704 up up correct
MYY.US ProShares Short MidCap400 20251107 0 18.299 18.3 18 18.0011 32458 17.8105 down down correct
MZZ.US ProShares UltraShort MidCap400 20251107 0 8.57 8.66 8.3737 8.3737 9624 8.2439 down down correct
NACP.US Impact Shares Trust I 20251107 0 48.55 48.8 48.55 48.8 800 48.8 up up correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20251107 0 53.68 55.5599 53.18 55.41 834941 55.3528 up up correct
NANR.US SPDR S&P North American Natural Resources ETF 20251107 0 62.62 63.2619 62.39 63.2619 13789 62.6082 up up correct
NDVG.US Nuveen Dividend Growth ETF 20251107 0 34.83 35.055 34.83 35.055 1900 34.9564 up up correct
NERD.US Listed Funds Trust 20251107 0 25.97 26.101 25.77 26.101 10500 25.9388 up up correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20251107 0 23.94 24.089 23.86 24.089 4300 23.6829 up up correct
NFLT.US Virtus Newfleet Multi 20251107 0 23.34 23.34 22.9601 23.18 34106 22.7442 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20251107 0 61.81 62.48 61.76 62.47 74784 59.855 up down incorrect
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20251107 0 130.34 136.85 128.76 136.83 1483800 133.5025 up down incorrect
NORW.US Global X MSCI Norway ETF 20251107 0 28.6167 28.8099 28.4401 28.71 7211 28.3048 up down incorrect
NRGD.US MicroSectors U.S. Big Oil Index 20251107 0 16.8 16.87 16.32 16.565 500 82.825 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20251107 0 18.09 18.85 17.89 18.49 49300 18.49 up up correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20251107 0 37.35 37.518 37.3 37.518 600 37.128 up up correct
NTSI.US WisdomTree International Efficient Core Fund 20251107 0 43.08 43.4164 43.08 43.4164 12539 42.7073 up up correct
NTSX.US WisdomTree Trust 20251107 0 53.99 54.22 53.46 54.19 45000 54.0269 up up correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20251107 0 21.24 21.27 21.2315 21.25 14703 20.9549 up up correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20251107 0 22.45 22.47 22.43 22.45 68582 22.162
NUGO.US Nushares ETF Trust 20251107 0 39.61 39.77 39 39.767 3000 39.767 up down incorrect
NUGT.US Direxion Shares ETF Trust 20251107 0 130.2 134.05 126.61 133.8 735481 133.6592 up down incorrect
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20251107 0 21.49 21.54 21.47 21.52 24900 21.064 up up correct
NUSA.US Nuveen Enhanced Yield 1 20251107 0 23.39 23.42 23.39 23.41 2801 23.1216 up up correct
NWLG.US Nuveen Winslow Large 20251107 0 37.905 37.905 37.905 37.905 100 37.905
NYF.US iShares New York Muni Bond ETF 20251107 0 53.58 53.65 53.58 53.62 92126 53.0696 up up correct
OALC.US Unified Series Trust 20251107 0 34.79 35.03 34.481 35.03 23000 34.8207 up up correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20251107 0 25.64 25.64 25.6373 25.6373 1010 25.1441 down down correct
OCIO.US ClearShares OCIO ETF 20251107 0 36.9477 37.238 36.9477 37.238 605 34.1449 up up correct
OEF.US iShares S&P 100 ETF 20251107 0 336.81 337.59 332.632 337.4 872263 336.5643 up down incorrect
OIH.US VanEck Vectors ETF Trust 20251107 0 282.67 285.39 277.53 285.39 257588 280.521 up up correct
OILU.US Bank of Montreal 20251107 0 22.8 23.71 22.51 23.6 210100 23.6 up up correct
OND.US ProShares Trust 20251107 0 43.345 43.999 42.93 43.959 8500 43.959 up up correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20251107 0 126.18 127.3554 126.1365 127.3554 843 126.9224 up up correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20251107 0 130.35 131.7701 130.35 131.7701 2829 131.0692 up up correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20251107 0 110.33 111.8 110.23 111.8 127275 110.8544 up up correct
ONLN.US ProShares Online Retail ETF 20251107 0 57.97 59.7802 57.97 59.7802 6675 59.727 up up correct
ONOF.US Global X Funds 20251107 0 36.82 37.256 36.82 37.256 4900 36.9357 up up correct
OPER.US ETF Series Solutions 20251107 0 100.11 100.14 99.88 100.11 6700 98.8971
OUNZ.US VanEck Merk Gold Trust 20251107 0 38.52 38.765 38.357 38.55 727500 38.55 up up correct
OVB.US Overlay Shares Core Bond ETF 20251107 0 20.55 20.65 20.55 20.587 21300 20.095 up down incorrect
OVF.US Overlay Shares Foreign Equity ETF 20251107 0 28.79 29.001 28.709 29.001 4900 27.5254 up up correct
OVL.US Overlay Shares Large Cap Equity ETF 20251107 0 51.51 52.13 51.421 52.13 94900 50.8321 up up correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20251107 0 39.1 39.4 38.23 39.35 67400 39.2318 up up correct
OVM.US Overlay Shares Municipal Bond ETF 20251107 0 21.55 21.55 21.5 21.52 1500 21.0599 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20251107 0 34.527 34.975 34.527 34.975 2100 33.9313 up up correct
OVT.US Listed Funds Trust 20251107 0 22.07 22.14 22.07 22.095 2500 21.3839 up up correct
OWNS.US Impact Shares Trust I 20251107 0 17.54 17.555 17.53 17.535 7600 17.3329 down down correct
PAB.US PGIM ETF Trust 20251107 0 42.91 42.97 42.91 42.92 46500 42.2656 up up correct
PALC.US Pacer Lunt Large Cap Multi 20251107 0 50.7 50.893 50.35 50.893 25000 50.5169 up down incorrect
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20251107 0 126.12 127.34 124.83 126.49 267000 126.49 up up correct
PAMC.US Pacer Lunt MidCap Multi 20251107 0 45 45.65 44.64 45.638 5100 45.2209 up up correct
PBD.US Invesco Global Clean Energy ETF 20251107 0 16.53 16.73 16.22 16.73 41537 16.6369 up down incorrect
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20251107 0 75.82 76.12 75.1 76.12 4189 75.7334 up down incorrect
PBJ.US Invesco Dynamic Food & Beverage ETF 20251107 0 43 43.47 43 43.3851 8065 43.2719 up up correct
PBP.US Invesco Exchange 20251107 0 22.41 22.57 22.37 22.5 138801 21.5049 up up correct
PBW.US Invesco WilderHill Clean Energy ETF 20251107 0 30.64 31.92 29.88 31.9 3322047 31.7763 up down incorrect
PCEF.US Invesco Exchange 20251107 0 19.75 19.81 19.7 19.79 89082 19.2784 up up correct
PCY.US Invesco Exchange 20251107 0 21.7 21.78 21.68 21.75 181900 21.3283 up up correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20251107 0 40.41 40.6681 40.28 40.6681 13562 40.1815 up up correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20251107 0 56.77 58.1625 56.77 58.16 10921 58.094 up up correct
PEXL.US Pacer Funds Trust 20251107 0 58.0346 58.1333 58.0346 58.1333 200 57.9883 up up correct
PFFA.US ETFis Series Trust I 20251107 0 21.49 21.53 21.39 21.53 629068 20.8617 up up correct
PFFD.US Global X U.S. Preferred ETF 20251107 0 19.04 19.06 18.91 19.05 940748 18.6556 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20251107 0 8.53 8.53 8.45 8.5181 1021 8.1843 down down correct
PFFR.US ETFis Series Trust I 20251107 0 18.33 18.4439 18.26 18.28 13214 17.7981 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20251107 0 22.84 22.86 22.75 22.83 80500 22.1108 down down correct
PFIG.US Invesco Exchange 20251107 0 24.245 24.28 24.24 24.24 29953 23.8976 down down correct
PFIX.US Simplify Exchange Traded Funds 20251107 0 46.22 46.73 45.74 46.19 549800 43.5239 down down correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20251107 0 19.64 19.68 19.63 19.65 78800 19.2932 up up correct
PFUT.US Putnam Sustainable Future ETF 20251107 0 25.03 25.434 25.03 25.434 22700 25.434 up down incorrect
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20251107 0 17.49 17.517 17.365 17.49 681861 17.0897
PGF.US Invesco Financial Preferred ETF 20251107 0 14.43 14.43 14.38 14.43 59370 14.1411
PGHY.US Invesco Exchange 20251107 0 19.92 19.9599 19.88 19.935 17631 19.4612 up up correct
PGRO.US Putnam Focused Large Cap Growth ETF 20251107 0 44.045 44.466 43.75 44.466 9400 44.4565 up up correct
PGX.US Invesco Preferred ETF 20251107 0 11.42 11.44 11.39 11.43 2188202 11.1996 up up correct
PHB.US Invesco Exchange 20251107 0 18.49 18.51 18.47 18.509 2802816 18.1638 up up correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20251107 0 37.475 37.6156 37.475 37.6156 2906 37.4501 up up correct
PHYL.US PGIM Active High Yield Bond ETF 20251107 0 35.28 35.3 35.24 35.28 76616 34.5598
PHYS.US Sprott Physical Gold Trust 20251107 0 30.3 30.59 30.18 30.42 2609500 30.42 up down incorrect
PICB.US Invesco Exchange 20251107 0 23.52 23.6661 23.52 23.565 22918 23.2942 up up correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20251107 0 95.175 95.175 95.175 95.175 100 94.3473
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20251107 0 8.06 8.1 7.745 8.1 74403 8.0795 up up correct
PIN.US Invesco India ETF 20251107 0 25.99 26 25.87 25.97 24542 24.3009 down down correct
PINK.US Simplify Exchange Traded Funds 20251107 0 32.98 33.09 32.58 33.06 145200 32.9713 up up correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20251107 0 96.99 97.17 96.27 96.8951 10356 96.6717 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20251107 0 93.43 94.41 92.69 94.36 11070 94.325 up up correct
PLDR.US Putnam Sustainable Leaders ETF 20251107 0 36.2 36.543 36.2 36.543 32800 36.4064 up up correct
PLTM.US GraniteShares Platinum Trust 20251107 0 14.88 15.03 14.76 14.887 305700 14.887 up up correct
PPA.US Invesco Aerospace & Defense ETF 20251107 0 151.8 153.59 150.38 153.34 136800 153.34 up up correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20251107 0 140.5 142.08 139.5301 140.66 231310 140.66 up up correct
PQDI.US Principal Exchange 20251107 0 19.49 19.52 19.49 19.52 7100 19.1732 up up correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20251107 0 19.04 19.04 19.02 19.02 166210 18.6936 down down correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20251107 0 45.3 45.6 45.06 45.6 234329 45.4169 up up correct
PSI.US Invesco Dynamic Semiconductors ETF 20251107 0 75.91 76.48 73.33 76.48 81790 76.4752 up up correct
PSIL.US PSIL 20251107 0 17.87 17.87 17.24 17.39 14000 15.8165 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20251107 0 32.35 32.36 32.2401 32.36 70765 31.6411 up up correct
PSLV.US Sprott Physical Silver Trust 20251107 0 16.11 16.17 15.9 16.07 5613000 16.07 down down correct
PSP.US Invesco Exchange 20251107 0 65 65.9 64.71 65.84 38640 64.4181 up up correct
PSQ.US ProShares Trust 20251107 0 30.77 31.24 30.68 30.68 16486250 30.2732 down down correct
PSR.US Invesco Active U.S. Real Estate Fund 20251107 0 91.4516 92.36 91.4516 92.35 2663 91.746 up down incorrect
PST.US ProShares UltraShort 7 20251107 0 22.05 22.05 21.9654 22.01 9001 21.8113 down down correct
PTBD.US Pacer Funds Trust 20251107 0 19.54 19.61 19.54 19.56 26800 19.1799 up up correct
PTEST.US X 20251107 0 24.97 24.97 24.97 24.97 22120 24.97
PTIN.US Pacer Trendpilot International ETF 20251107 0 30.76 31.0188 30.75 30.9614 6709 30.2059 up up correct
PULS.US PGIM Ultra Short Bond ETF 20251107 0 49.67 49.68 49.66 49.68 2041512 48.9211 up up correct
PUTW.US WisdomTree Trust 20251107 0 33.24 33.3499 32.82 33.23 120440 33.23 down down correct
PVI.US Invesco Exchange 20251107 0 24.81 24.877 24.79 24.805 3469 24.6127 down down correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20251107 0 125.9 126.97 124.22 126.97 35700 126.97 up down incorrect
PWV.US Invesco Dynamic Large Cap Value ETF 20251107 0 64.97 65.1196 64.66 65.09 92781 64.8218 up down incorrect
PWZ.US Invesco Exchange 20251107 0 24.23 24.3 24.23 24.27 82314 23.97 up down incorrect
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20251107 0 28.16 28.716 27.9509 28.7 20272 28.5161 up up correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20251107 0 61.87 62.405 61.867 62.39 279133 61.652 up up correct
PXH.US Invesco Exchange 20251107 0 25.81 25.99 25.6401 25.99 313459 25.612 up up correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20251107 0 29.54 29.7034 29.3005 29.7034 7375 29.4456 up up correct
PZA.US Invesco Exchange 20251107 0 23.36 23.36 23.3 23.3 638269 23.0104 down up incorrect
PZT.US Invesco Exchange 20251107 0 22.52 22.5699 22.4801 22.5116 6721 22.2399 down up incorrect
QAI.US IQ Hedge Multi 20251107 0 33.5794 33.6836 33.47 33.68 28006 33.1824 up down incorrect
QARP.US DBX ETF Trust 20251107 0 57.33 57.3328 57.33 57.3328 1828 57.1533 up up correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20251107 0 79 79.3054 78.6475 79.3054 17141 78.7756 up up correct
QDF.US FlexShares Trust 20251107 0 78.46 79.156 78.16 79.156 31888 78.6964 up up correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20251107 0 34 34.1464 34 34.1464 1499 33.7967 up up correct
QDPL.US Pacer Funds Trust 20251107 0 41.8 42.005 41.44 41.96 237900 41.256 up up correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20251107 0 88.01 88.55 87.83 88.55 55396 87.3004 up up correct
QEMM.US SPDR Index Shares Funds 20251107 0 67.72 67.8089 67.1 67.8089 2384 65.302 up up correct
QGRO.US American Century U.S. Quality Growth ETF 20251107 0 112.77 113.72 111.725 113.72 59756 113.6353 up up correct
QID.US ProShares UltraShort QQQ 20251107 0 20.975 21.63 20.865 20.87 19850980 20.4832 down down correct
QINT.US American Century Quality Diversified International ETF 20251107 0 61.19 61.7176 61.11 61.68 29180 60.9069 up up correct
QLD.US ProShares Ultra QQQ 20251107 0 139.47 140.2 135 140.11 9751200 70.0327 up up correct
QLTA.US iShares Aaa 20251107 0 48.22 48.285 48.2 48.24 142341 47.5432 up up correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20251107 0 70.81 71.024 70.587 71.024 4800 70.672 up up correct
QLVD.US FlexShares Developed Markets ex 20251107 0 31.032 31.032 31.032 31.032 100 30.7624
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20251107 0 29.53 29.599 29.53 29.599 600 29.1551 up up correct
QPX.US AdvisorShares Q Dynamic Growth ETF 20251107 0 43.31 43.32 43.26 43.278 2600 43.278 down down correct
QQH.US HCM Defender 100 Index ETF 20251107 0 76.86 77.4 75.58 77.39 29000 77.2247 up up correct
QQQE.US Direxion NASDAQ 20251107 0 100.48 101.08 99.45 101.08 264078 100.9038 up up correct
QRFT.US QRAFT AI 20251107 0 60.82 61.22 60.55 61.22 2400 61.1928 up down incorrect
QTUM.US Defiance Quantum ETF 20251107 0 108.7 110.24 106.6501 110.24 936888 109.8001 up up correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20251107 0 52.22 53.261 52.22 53.261 300 53.261 up up correct
QUS.US SPDR MSCI USA StrategicFactors ETF 20251107 0 170.06 170.69 169.12 170.69 46088 169.2823 up up correct
QVML.US Invesco Exchange 20251107 0 39.36 39.496 39.08 39.496 70700 39.3848 up up correct
QVMM.US Invesco Exchange 20251107 0 29.66 30.154 29.66 30.154 1400 30.0527 up up correct
QVMS.US Invesco Exchange 20251107 0 27.35 27.716 27.35 27.716 500 27.6305 up up correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20251107 0 139.61 140.37 139.3873 140.37 1950 138.9424 up up correct
RAAX.US VanEck Inflation Allocation ETF 20251107 0 34.47 34.5299 34.154 34.51 42362 33.7391 up down incorrect
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20251107 0 40.54 40.68 40.27 40.68 12609 40.5171 up down incorrect
RAVI.US FlexShares Ready Access Variable Income Fund 20251107 0 75.41 75.43 75.41 75.41 108325 74.3485
RAYC.US The Advisors' Inner Circle Fund III 20251107 0 18.44 18.44 18.39 18.424 1800 18.0643 down down correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20251107 0 23.7 24 23.7 23.951 5300 22.7733 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20251107 0 51.8 52.3294 51.74 52.3294 13372 51.8056 up up correct
RDOG.US ALPS REIT Dividend Dogs ETF 20251107 0 35.83 36.14 35.78 36.14 500 35.4813 up up correct
RECS.US Columbia ETF Trust I 20251107 0 40.08 40.58 39.775 40.34 1533800 39.8906 up up correct
REET.US iShares Global REIT ETF 20251107 0 25.23 25.52 25.2 25.52 1116103 25.1358 up up correct
REK.US ProShares Short Real Estate 20251107 0 17 17.18 17 17.005 11298 16.8634 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20251107 0 7.41 7.86 7.35 7.77 428500 7.77 up up correct
REVS.US Columbia Research Enhanced Value ETF 20251107 0 27.68 27.85 27.61 27.85 3900 27.2671 up up correct
REW.US ProShares UltraShort Technology 20251107 0 5.7 5.87 5.63 5.63 92450 11.0848 down down correct
REZ.US iShares Trust 20251107 0 82.92 84.0199 82.92 84.015 40889 83.1064 up up correct
RFCI.US ALPS ETF Trust 20251107 0 22.775 22.78 22.74 22.78 2424 22.4428 up up correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20251107 0 62.36 62.833 62.3198 62.833 5383 62.451 up up correct
RFFC.US RiverFront Dynamic US Flex 20251107 0 65.3766 65.3766 65.3766 65.3766 24 65.2604
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20251107 0 50.85 51.74 50.85 51.74 7894 51.7116 up up correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20251107 0 123.9 125.405 123.9 125.405 4067 124.8109 up up correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20251107 0 54.94 55.62 54.92 55.52 55904 55.4319 up up correct
RHRX.US Starboard Investment Trust 20251107 0 17.93 18.068 17.86 18.068 300 18.068 up up correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20251107 0 28.31 28.665 28.31 28.655 40368 28.4313 up up correct
RHTX.US Starboard Investment Trust 20251107 0 17.967 17.967 17.967 17.967 100 17.967
RIET.US Hoya Capital High Dividend Yield ETF 20251107 0 9.2 9.35 9.2 9.34 69000 9.0092 up up correct
RIGS.US RiverFront Strategic Income Fund 20251107 0 23.14 23.24 23.11 23.1257 14161 22.7639 down down correct
RINF.US ProShares Inflation Expectations ETF 20251107 0 32.305 32.39 32.305 32.37 1426 32.0091 up down incorrect
RISN.US Inspire Tactical Balanced ESG ETF 20251107 0 29.075 29.29 29.075 29.2528 2172 29.1805 up up correct
RISR.US FolioBeyond Rising Rates ETF 20251107 0 36 36.07 35.904 36.03 12200 35.3269 up up correct
RLY.US SSGA Active Trust 20251107 0 30.88 31.07 30.77 31.05 93302 30.4108 up down incorrect
ROAM.US Hartford Multifactor Emerging Markets ETF 20251107 0 28.84 28.989 28.795 28.977 8700 28.4705 up up correct
ROBO.US Robo Global Robotics and Automation Index ETF 20251107 0 67.48 68.06 66.54 68.06 211514 67.7756 up up correct
RODM.US Lattice Strategies Trust 20251107 0 35.58 35.8209 35.555 35.82 56078 35.326 up down incorrect
ROKT.US SPDR Kensho Final Frontiers ETF 20251107 0 76.25 77.76 75.85 77.76 4000 77.7178 up down incorrect
ROM.US ProShares Trust 20251107 0 94.63 95.74 91.36 95.63 65900 95.6143 up up correct
ROSC.US Hartford Multifactor Small Cap ETF 20251107 0 45.148 45.148 45.148 45.148 200 44.7927
ROUS.US Hartford Multifactor US Equity ETF 20251107 0 57 57.33 56.7601 57.3125 12974 57.0166 up up correct
RPAR.US RPAR Risk Parity ETF 20251107 0 21.27 21.3919 21.27 21.3919 4841 21.2988 up up correct
RPG.US Invesco S&P 500 Pure Growth ETF 20251107 0 45.66 46.53 45.46 46.46 607515 46.4531 up up correct
RPV.US Invesco S&P 500 Pure Value ETF 20251107 0 98.48 99.68 98.34 99.68 364471 99.1546 up up correct
RSP.US Invesco S&P 500 Equal Weight ETF 20251107 0 185.67 187.64 185.35 187.56 24166740 186.8171 up up correct
RSPE.US Invesco Exchange 20251107 0 28.48 28.88 28.48 28.88 11700 28.7789 up down incorrect
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20251107 0 31.33 31.7996 31.33 31.7095 14751 31.5486 up up correct
RVNU.US DBX ETF Trust 20251107 0 24.77 24.8986 24.77 24.83 2576 24.5385 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20251107 0 46.79 47.45 46.79 47.45 64019 47.3103 up up correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20251107 0 121.38 123.505 121.38 123.505 14799 123.1527 up up correct
RWL.US Invesco S&P 500 Revenue ETF 20251107 0 111.19 112.01 110.78 112 150940 111.6184 up up correct
RWM.US ProShares Short Russell2000 20251107 0 17.085 17.23 16.85 16.86 16432430 16.6732 down down correct
RWO.US SPDR Index Shares Funds 20251107 0 45.38 45.86 45.38 45.86 17533 45.3657 up up correct
RWR.US SPDR Dow Jones REIT ETF 20251107 0 98.93 100.29 98.93 100.25 765956 99.0257 up up correct
RWX.US SPDR Dow Jones International Real Estate ETF 20251107 0 27.83 28.14 27.78 28.12 22823 27.8488 up up correct
RXD.US ProShares UltraShort Health Care 20251107 0 10.45 10.49 10.32 10.32 17500 10.2407 down up incorrect
RXI.US iShares Trust 20251107 0 202.69 204.37 202.32 204.28 7822 202.5894 up down incorrect
RXL.US ProShares Ultra Health Care 20251107 0 46.06 46.42 45.73 46.42 5100 46.2562 up up correct
RYJ.US Invesco Raymond James SB 20251107 0 72.5553 72.5553 72.5553 72.5553 0 72.5553
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20251107 0 53.5523 53.5523 53.5523 53.5523 129 53.5051
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20251107 0 113.5 115.251 113.5 115.251 6796 114.8608 up down incorrect
SAA.US ProShares Trust 20251107 0 24.1 24.93 23.6 24.8378 335210 24.7199 up up correct
SAEF.US Schwab Strategic Trust 20251107 0 25.98 26.26 25.94 26.213 1700 26.1702 up up correct
SBB.US ProShares Short SmallCap600 20251107 0 14.22 14.279 14.0486 14.0486 9888 13.9263 down down correct
SBIO.US ALPS ETF Trust 20251107 0 43.89 44.18 43.1 44.13 97700 44.13 up up correct
SCC.US ProShares UltraShort Consumer Services 20251107 0 15.1 15.25 14.82 14.8962 35638 14.7326 down down correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20251107 0 37.042 37.042 37.042 37.042 100 37.042
SCHA.US Schwab U.S. Small 20251107 0 27.32 27.745 27.16 27.74 3897521 27.6151 up down incorrect
SCHB.US Schwab U.S. Broad Market ETF 20251107 0 25.67 25.85 25.45 25.84 10286400 25.7594 up up correct
SCHC.US Schwab Strategic Trust 20251107 0 44.08 44.53 44.03 44.49 180360 42.9795 up up correct
SCHD.US Schwab U.S. Dividend Equity ETF 20251107 0 26.55 26.74 26.49 26.72 18818800 26.4495 up down incorrect
SCHE.US Schwab Emerging Markets Equity ETF 20251107 0 33.46 33.62 33.23 33.6 1814300 32.6925 up down incorrect
SCHF.US Schwab Strategic Trust 20251107 0 23.48 23.66 23.3901 23.66 11922200 23.0018 up up correct
SCHG.US Schwab Strategic Trust 20251107 0 32.2 32.375 31.7418 32.36 15172290 32.3285 up up correct
SCHH.US Schwab U.S. REIT ETF 20251107 0 21.13 21.38 21.1 21.38 8963621 21.1537 up up correct
SCHI.US Schwab 5 20251107 0 22.96 22.99 22.95 22.97 1718400 22.5996 up up correct
SCHJ.US Schwab 1 20251107 0 24.85 24.88 24.84 24.865 153400 24.5024 up up correct
SCHK.US Schwab 1000 ETF 20251107 0 32.1 32.32 31.8282 32.32 2592720 32.2227 up up correct
SCHM.US Schwab U.S. Mid 20251107 0 28.91 29.48 28.8945 29.47 1369258 29.3399 up up correct
SCHO.US Schwab Short 20251107 0 24.36 24.37 24.35 24.37 2271749 24.0657 up up correct
SCHP.US Schwab U.S. TIPS ETF 20251107 0 26.78 26.8499 26.78 26.82 3223783 26.5509 up up correct
SCHQ.US Schwab Long 20251107 0 32.29 32.46 32.29 32.35 891900 31.8744 up up correct
SCHR.US Schwab Strategic Trust 20251107 0 25.12 25.18 25.115 25.14 1751925 24.8273 up up correct
SCHV.US Schwab Strategic Trust 20251107 0 28.71 28.95 28.6399 28.95 3714569 28.7876 up up correct
SCHX.US Schwab U.S. Large 20251107 0 26.38 26.53 26.12 26.53 24475100 26.4504 up up correct
SCHY.US Schwab Strategic Trust 20251107 0 28.41 28.64 28.35 28.64 340800 28.3321 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20251107 0 23.44 23.48 23.4205 23.45 1884640 23.1402 up up correct
SCJ.US iShares MSCI Japan Small 20251107 0 90.83 91.2435 90.59 91.2435 18808 89.3181 up up correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20251107 0 18.34 18.53 18.26 18.28 1962400 18.28 down down correct
SCRD.US SCRD 20251107 0 42.08 42.1356 42.07 42.135 2020 41.4089 up up correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20251107 0 23.05 23.07 22.94 23.0338 51315 22.2207 down up incorrect
SDD.US ProShares UltraShort SmallCap600 20251107 0 13.58 13.71 13.2852 13.2852 9796 13.0788 down up incorrect
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20251107 0 29.64 29.78 29.51 29.7778 12719 29.2548 up up correct
SDIV.US Global X SuperDividend ETF 20251107 0 23.68 23.91 23.6574 23.91 380487 23.1875 up up correct
SDOG.US ALPS Sector Dividend Dogs ETF 20251107 0 58.52 58.9895 58.45 58.9895 17283 58.4613 up up correct
SDOW.US ProShares UltraPro Short Dow30 20251107 0 35.05 35.81 34.675 34.71 4488168 34.2272 down down correct
SDP.US ProShares UltraShort Utilities 20251107 0 12.03 12.03 11.64 11.64 4800 11.4143 down down correct
SDS.US ProShares UltraShort S&P500 20251107 0 14.48 14.76 14.34 14.34 8584559 70.469 down up incorrect
SDY.US SPDR S&P Dividend ETF 20251107 0 136.14 137.27 136.01 137.23 308975 136.2355 up up correct
SEF.US ProShares Short Financials 20251107 0 32.3235 32.49 32.0802 32.09 5258 31.7464 down up incorrect
SEIX.US Virtus ETF Trust II 20251107 0 23.47 23.48 23.45 23.48 338900 22.9192 up down incorrect
SFY.US Tidal ETF Trust 20251107 0 130.01 130.926 128.46 130.926 20700 130.3291 up up correct
SFYF.US SoFi Social 50 ETF 20251107 0 55 55.244 54.09 55.244 10200 55.1532 up up correct
SFYX.US Tidal ETF Trust 20251107 0 15.62 15.872 15.59 15.872 4500 15.7619 up up correct
SGDJ.US Sprott Funds Trust 20251107 0 69.94 71.13 69.25 70.96 30100 65.3994 up up correct
SGDM.US Sprott Gold Miners ETF 20251107 0 58.15 59.07 57.3501 59.07 23947 58.4546 up up correct
SGOL.US Aberdeen Standard Gold ETF Trust 20251107 0 38.13 38.38 37.97 38.17 4100000 38.17 up up correct
SGOV.US iShares Trust 20251107 0 100.46 100.46 100.45 100.46 18799000 99.25
SH.US ProShares Short S&P500 20251107 0 37.09 37.46 36.92 36.93 10971800 36.443 down up incorrect
SHE.US SPDR SSGA Gender Diversity Index ETF 20251107 0 128.29 129.1129 127.4106 129.1129 3020 128.3129 up up correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20251107 0 47.89 47.99 47.89 47.94 207915 47.5129 up down incorrect
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20251107 0 45.12 45.5808 45.12 45.5808 8292 44.9672 up down incorrect
SHYG.US iShares Trust 20251107 0 42.75 42.765 42.6723 42.76 5849631 41.7758 up up correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20251107 0 44.83 44.9 44.8101 44.9 31183 43.9016 up up correct
SIFI.US Harbor Scientific Alpha Income 20251107 0 44.24 44.24 44.24 44.24 14 43.0017
SIHY.US Harbor ETF Trust 20251107 0 45.8 45.8 45.68 45.77 22600 44.5203 down down correct
SIJ.US ProShares UltraShort Industrials 20251107 0 11.98 12 11.74 11.75 5255 11.5956 down down correct
SIL.US Global X Silver Miners ETF 20251107 0 63.45 64.82 62.73 64.82 2151992 64.1296 up up correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20251107 0 21.28 21.74 21.045 21.74 5214173 21.3385 up up correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20251107 0 44.56 45.657 43.8 45.657 4800 45.5639 up up correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20251107 0 46.22 46.43 45.67 46.09 869600 46.09 down down correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20251107 0 48.45 48.62 48.28 48.62 6700 48.3459 up up correct
SIXH.US 6 Meridian Hedged Equity 20251107 0 37.94 38.042 37.86 38.042 6100 37.8465 up up correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20251107 0 36.09 36.393 36.09 36.393 3500 36.0757 up up correct
SIXS.US 6 Meridian Small Cap Equity ETF 20251107 0 48.81 48.842 48.81 48.842 700 48.4466 up up correct
SIZE.US iShares MSCI USA Size Factor ETF 20251107 0 157.91 159.74 157.555 159.74 4424 159.0021 up up correct
SJB.US ProShares Trust 20251107 0 15.5 15.54 15.49 15.495 161553 15.3274 down down correct
SJNK.US SPDR Series Trust 20251107 0 25.26 25.28 25.22 25.28 2976752 24.7148 up up correct
SKF.US ProShares UltraShort Financials 20251107 0 28.35 28.43 27.7624 27.7624 9176 27.3716 down down correct
SLV.US iShares Silver Trust 20251107 0 44.02 44.23 43.51 43.92 16493100 43.92 down down correct
SLX.US VanEck Vectors Steel ETF 20251107 0 77.107 78.2763 77.02 78.04 58355 76.8273 up up correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20251107 0 92.16 93.15 91.75 93.15 96378 93.0312 up down incorrect
SLYV.US SPDR S&P 600 Small Cap Value ETF 20251107 0 87.11 88.56 86.96 88.5 195252 87.9441 up down incorrect
SMDD.US ProShares UltraPro Short MidCap400 20251107 0 14.13 14.16 13.4413 13.4413 32584 13.2806 down down correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20251107 0 3.77 3.85 3.77 3.834 30722 3.6329 up up correct
SMLF.US iShares MSCI USA Small 20251107 0 72.49 73.84 72.2475 73.84 76814 73.6072 up up correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20251107 0 19.552 19.834 19.551 19.834 1900 19.5209 up up correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20251107 0 125.85 127.09 125.85 127.08 2812 126.0997 up up correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20251107 0 50.42 50.42 50.3924 50.41 70956 49.9541 down down correct
SMN.US ProShares Trust 20251107 0 15.105 15.19 14.84 14.9637 5808 14.8008 down down correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20251107 0 133.76 135.18 132.71 135.18 1400 133.1161 up up correct
SNPE.US Xtrackers S&P 500 ESG ETF 20251107 0 60.45 60.78 59.97 60.74 277745 60.5502 up down incorrect
SOXL.US Direxion Shares ETF Trust 20251107 0 41.1 41.74 37.04 41.74 143013500 41.74 up down incorrect
SOXS.US Direxion Shares ETF Trust 20251107 0 3.75 4.08 3.68 3.68 22693975 72.6266 down down correct
SOYB.US Teucrium Soybean 20251107 0 23.09 23.16 23.06 23.15 179500 23.15 up down incorrect
SPAB.US SPDR Portfolio Aggregate Bond ETF 20251107 0 25.83 25.88 25.8 25.85 2019892 25.5118 up down incorrect
SPBO.US SPDR Portfolio Corporate Bond ETF 20251107 0 29.43 29.46 29.41 29.44 504700 28.954 up up correct
SPCX.US Collaborative Investment Series Trust 20251107 0 25.683 25.683 25.683 25.683 300 22.0562
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20251107 0 39 39.38 38.87 39.37 10900 39.2706 up up correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20251107 0 9.66 9.75 9.61 9.62 38453566 9.5437 down down correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20251107 0 33.6908 33.9934 33.66 33.9934 2821 33.5653 up up correct
SPDW.US SPDR Portfolio Developed World ex 20251107 0 42.93 43.25 42.78 43.25 3737892 42.4831 up up correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20251107 0 47.01 47.25 46.7 47.23 1160800 46.4546 up up correct
SPEU.US SPDR Portfolio Europe ETF 20251107 0 49.4 49.85 49.35 49.85 40000 49.287 up up correct
SPFF.US Global X SuperIncome Preferred ETF 20251107 0 9.1 9.1464 9.05 9.14 32315 8.9194 up up correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20251107 0 75.27 75.76 74.78 75.71 31800 74.8301 up up correct
SPGP.US Invesco S&P 500 GARP ETF 20251107 0 110.1 111.38 109.65 111.31 91900 111.101 up up correct
SPHB.US Invesco S&P 500 High Beta ETF 20251107 0 110.84 112.49 109.35 112.49 956900 112.3092 up up correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20251107 0 47.22 47.79 47.19 47.78 923790 46.9998 up up correct
SPHQ.US Invesco S&P 500 Quality ETF 20251107 0 73.15 73.47 72.81 73.45 1144280 73.2306 up down incorrect
SPHY.US SPDR Series Trust 20251107 0 23.61 23.63 23.56 23.63 3136300 23.0799 up up correct
SPIB.US SPDR Series Trust 20251107 0 33.77 33.81 33.765 33.79 5155226 33.3035 up up correct
SPIP.US SPDR Series Trust 20251107 0 26.18 26.24 26.17 26.22 149700 26.0189 up down incorrect
SPLB.US SPDR Series Trust 20251107 0 22.84 22.8799 22.8198 22.84 1646648 22.4437
SPLV.US Invesco Exchange 20251107 0 70.81 71.44 70.775 71.44 5452393 70.9167 up up correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20251107 0 22.47 22.53 22.46 22.51 800900 22.1604 up up correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20251107 0 55.85 56.9 55.815 56.9 2122110 56.6895 up up correct
SPMO.US Invesco S&P 500 Momentum ETF 20251107 0 117.455 118.53 115.94 118.53 2556599 118.2414 up up correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20251107 0 13.57 13.7 13.45 13.65 511100 13.65 up up correct
SPRE.US Tidal ETF Trust 20251107 0 19.24 19.495 19.222 19.48 28700 19.2219 up up correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20251107 0 30.18 30.2 30.171 30.18 1413212 29.7506
SPSK.US Tidal ETF Trust 20251107 0 18.57 18.62 18.513 18.58 116000 18.1338 up down incorrect
SPSM.US SPDR Series Trust 20251107 0 45.42 45.98 45.235 45.98 1722006 45.7536 up up correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20251107 0 28.9 28.96 28.895 28.93 1633313 28.5731 up up correct
SPTL.US SPDR Series Trust 20251107 0 26.96 27.0999 26.955 27 5475592 26.6419 up up correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20251107 0 80.67 81.16 79.96 81.16 982530 80.9195 up up correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20251107 0 29.27 29.29 29.2611 29.28 962741 28.9099 up up correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20251107 0 49.06 49.59 48.59 49.59 9500 46.1714 up up correct
SPUS.US Tidal ETF Trust 20251107 0 50.09 50.2 49.43 50.2 892400 50.1041 up up correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20251107 0 179.29 181.11 176.51 181.11 48330 179.1641 up up correct
SPVM.US Invesco Exchange 20251107 0 64.989 65.3262 64.6893 65.3262 2902 65.0269 up up correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20251107 0 54.2 54.7687 54.19 54.7505 5117 54.4109 up up correct
SPXE.US ProShares S&P 500 ex 20251107 0 71.8401 72.5445 71.8401 72.5445 693 72.3454 up up correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20251107 0 209.99 213.04 203.633 212.96 6900333 212.7966 up up correct
SPXN.US ProShares S&P 500 ex 20251107 0 72.17 72.7969 71.95 72.7969 869 72.6098 up up correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20251107 0 37.92 39.0456 37.38 37.4 8972060 37.1938 down down correct
SPXT.US ProShares S&P 500 ex 20251107 0 100.41 100.9015 99.9039 100.8587 5082 100.4722 up up correct
SPXU.US ProShares UltraPro Short S&P500 20251107 0 13.485 13.8886 13.29 13.29 13105972 52.1247 down down correct
SPXV.US ProShares S&P 500 ex 20251107 0 73.095 73.53 73.095 73.5289 433 73.3299 up up correct
SPY.US SPDR S&P 500 ETF Trust 20251107 0 667.91 671.08 661.205 670.97 100592398 668.9932 up up correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20251107 0 42.44 42.829 42.2 42.829 25700 42.7295 up up correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20251107 0 42.25 42.75 42.21 42.75 3684377 42.2124 up up correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20251107 0 104.85 105.27 103.25 105.23 3999870 105.0708 up down incorrect
SPYV.US SPDR Portfolio S&P 500 Value ETF 20251107 0 55.41 55.73 55.2055 55.72 3625424 55.4136 up up correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20251107 0 55 55.2599 54.49 55.25 121543 55.1193 up up correct
SRLN.US SPDR Blackstone Senior Loan ETF 20251107 0 41.3 41.3 41.2301 41.26 4802402 40.2783 down down correct
SRS.US ProShares Trust 20251107 0 49.26 49.26 48.0778 48.0778 7461 47.6633 down down correct
SRTY.US ProShares Trust 20251107 0 12.13 12.45 11.655 11.66 2583868 45.804 down down correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20251107 0 30.32 30.49 30.14 30.46 232088 29.796 up up correct
SSG.US ProShares UltraShort Semiconductors 20251107 0 8.26 8.76 8.1 8.12 290745 31.9646 down down correct
SSO.US ProShares Ultra S&P500 20251107 0 111.84 112.89 109.58 112.83 10487984 56.3042 up up correct
SSPY.US Syntax ETF Trust 20251107 0 85 85.696 85 85.696 3300 84.5358 up up correct
STIP.US iShares 0 20251107 0 102.78 102.89 102.77 102.88 519422 102.1661 up down incorrect
STNC.US Stance Equity ESG Large Cap Core ETF 20251107 0 32.768 32.768 32.768 32.768 100 32.4393
STPZ.US PIMCO 1 20251107 0 53.844 53.9 53.84 53.895 14048 53.5558 up down incorrect
SUB.US iShares Short 20251107 0 106.34 106.45 106.32 106.41 332208 105.5152 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20251107 0 136.39 137.1 135.17 137.09 68900 136.7426 up up correct
SVOL.US Simplify Volatility Premium ETF 20251107 0 17.35 17.4 17.07 17.37 543900 16.1974 up up correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20251107 0 32.2 32.4522 32.1301 32.4522 20783 32.2205 up up correct
SXQG.US 6 Meridian Quality Growth ETF 20251107 0 32.532 32.779 32.532 32.779 1000 32.779 up up correct
SZK.US ProShares UltraShort Consumer Goods 20251107 0 13.4165 13.4199 13.2783 13.2783 6062 13.1724 down down correct
SZNE.US Pacer Funds Trust 20251107 0 33.63 33.92 33.58 33.893 8342 33.6061 up up correct
TAAG.US Trend Aggregation Growth ETF 20251107 0 0.0246 0.0246 0.0246 0.0246 6820 0.0246
TAGG.US TagLikeMe Corp 20251107 0 43.34 43.34 43.18 43.184 15962 42.5531 down down correct
TAGS.US Teucrium Commodity Trust 20251107 0 23.22 23.22 23.09 23.13 1600 23.13 down down correct
TAN.US Invesco Exchange 20251107 0 49.69 50.47 48.35 50.39 1790560 50.39 up up correct
TAXF.US American Century Diversified Municipal Bond ETF 20251107 0 50.47 50.59 50.47 50.52 19546 49.8695 up up correct
TBF.US ProShares Short 20+ Year Treasury 20251107 0 23.71 23.715 23.5855 23.665 26912 23.4526 down down correct
TBT.US ProShares UltraShort 20+ Year Treasury 20251107 0 33.58 33.6 33.22 33.47 343273 33.1733 down down correct
TBUX.US T. Rowe Price Exchange 20251107 0 49.86 49.9 49.86 49.9 80300 49.1432 up up correct
TBX.US ProShares Trust 20251107 0 27.89 27.89 27.83 27.878 2129 27.5821 down down correct
TCHP.US T. Rowe Price Exchange 20251107 0 48.57 48.84 47.853 48.84 161000 48.84 up up correct
TDSB.US Exchange Listed Funds Trust 20251107 0 23.67 23.765 23.67 23.765 8500 23.6381 up up correct
TDSC.US Exchange Listed Funds Trust 20251107 0 25.02 25.193 25.01 25.193 16100 25.0619 up up correct
TDTF.US FlexShares iBoxx 5 20251107 0 24.12 24.175 24.12 24.165 70681 23.983 up up correct
TDTT.US FlexShares Trust 20251107 0 24.17 24.19 24.16 24.19 153050 24.0155 up up correct
TDVG.US T. Rowe Price Exchange 20251107 0 43.83 44.04 43.63 44.04 96600 43.9233 up up correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20251107 0 60.72 61.32 60.231 61.32 8973 61.246 up up correct
TECL.US Direxion Shares ETF Trust 20251107 0 127.02 129.12 120.13 129.12 3813327 121.5355 up up correct
TECS.US Direxion Shares ETF Trust 20251107 0 18.12 19.04 17.82 17.82 7585433 17.6221 down down correct
TEQI.US T. Rowe Price Equity Income ETF 20251107 0 43.06 43.41 42.9 43.41 22600 43.1819 up up correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20251107 0 45.73 45.795 45.73 45.74 278733 45.2093 up up correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20251107 0 50.48 50.48 50.47 50.48 1153000 49.8673
TGRW.US T. Rowe Price Growth Stock ETF 20251107 0 45.46 45.605 44.8 45.605 8400 45.605 up up correct
THD.US iShares MSCI Thailand ETF 20251107 0 60.11 60.27 59.81 60.27 34011 59.4699 up up correct
THNQ.US Robo Global Artificial Intelligence ETF 20251107 0 65.27 65.895 63.89 65.87 53852 65.7368 up up correct
TINT.US ProShares Trust 20251107 0 32.099 32.099 32.099 32.099 100 32.0578
TINY.US ProShares Trust 20251107 0 49.77 50.77 49.77 50.77 700 50.7148 up up correct
TIP.US iShares TIPS Bond ETF 20251107 0 110.7 110.99 110.7 110.9 3097600 110.2364 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20251107 0 19.17 19.21 19.17 19.21 150046 19.0676 up up correct
TIPZ.US PIMCO ETF Trust 20251107 0 53.43 53.51 53.43 53.47 6139 53.0705 up up correct
TLH.US iShares Trust 20251107 0 102.99 103.52 102.99 103.22 920483 101.7639 up up correct
TLTD.US FlexShares Morningstar Developed Markets ex 20251107 0 87.98 88.94 87.98 88.8241 60172 87.5327 up up correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20251107 0 63.66 64.19 63.63 64.19 1100 62.5457 up down incorrect
TMF.US Direxion Shares ETF Trust 20251107 0 40.46 41.16 40.46 40.73 4988700 40.2393 up down incorrect
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20251107 0 34.74 34.74 34.17 34.47 821942 34.3617 down down correct
TNA.US Direxion Shares ETF Trust 20251107 0 42.18 43.93 41.03 43.88 18705240 43.8536 up up correct
TOK.US iShares MSCI Kokusai ETF 20251107 0 135.5181 135.5181 135.5181 135.5181 65 134.5698
TOLZ.US ProShares Trust 20251107 0 53.38 53.6763 53.355 53.6763 2687 53.3148 up up correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20251107 0 40.4 40.4795 40.4 40.45 267771 39.7101 up up correct
TOTR.US T. Rowe Price Exchange 20251107 0 40.92 40.97 40.87 40.915 7700 40.2171 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20251107 0 37.86 38.23 37.86 38.206 12600 38.0144 up up correct
TPIF.US Timothy Plan International ETF 20251107 0 33.43 33.65 33.34 33.65 12800 33.4257 up down incorrect
TPOR.US Direxion Daily Transportation Bull 3X Shares 20251107 0 26.31 27.7 26.31 27.7 18371 27.6746 up up correct
TPSC.US Timothy Plan US Small Cap Core ETF 20251107 0 40.28 40.525 40.145 40.525 143500 40.4229 up up correct
TPYP.US Tortoise North American Pipeline Fund 20251107 0 34.58 34.965 34.3 34.965 30826 34.6367 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20251107 0 33.18 33.768 33.18 33.768 3300 33.0084 up up correct
TSPA.US T. Rowe Price US Equity Research ETF 20251107 0 42 42.24 41.5616 42.24 211478 41.9792 up up correct
TTT.US ProShares Trust 20251107 0 67.46 67.46 66.5301 67.0979 2186 62.1838 down down correct
TWM.US ProShares UltraShort Russell2000 20251107 0 34.78 35.36 33.83 33.86 645047 33.4571 down up incorrect
TYD.US Direxion Daily 7 20251107 0 25.95 26.2 25.95 26.07 49500 25.8197 up up correct
TYO.US Direxion Daily 7 20251107 0 13.0929 13.0929 13.01 13.07 4612 13.0228 down down correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20251107 0 8.5 8.709 8.15 8.16 60552609 8.1197 down down correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20251107 0 24.66 25.475 24.25 25.41 64835 25.3522 up up correct
UBR.US ProShares Ultra MSCI Brazil Capped 20251107 0 25.34 26.11 25.34 26.11 1359 25.9771 up up correct
UBT.US ProShares Trust 20251107 0 17.42 17.64 17.42 17.61 123681 17.4278 up up correct
UCC.US ProShares Trust 20251107 0 50.48 51.4299 50.3 51.4299 1126 51.2857 up up correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20251107 0 27.443 27.443 27.443 27.443 100 27.443
UCO.US ProShares Ultra Bloomberg Crude Oil 20251107 0 21.1 21.21 20.89 21.16 1600100 21.16 up up correct
UCON.US First Trust Exchange 20251107 0 25.22 25.22 25.19 25.21 367258 24.8124 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20251107 0 18.5 18.52 18.48 18.49 228767 17.96 down down correct
UDOW.US ProShares Trust 20251107 0 108.67 109.83 106.27 109.77 7645536 54.7053 up up correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20251107 0 56.0712 56.3317 56.0585 56.3317 3230 55.6699 up up correct
UGA.US United States Gasoline Fund LP 20251107 0 67.63 67.84 67.14 67.43 34100 67.43 down up incorrect
UGE.US ProShares Ultra Consumer Goods 20251107 0 16.07 16.36 16.07 16.33 88994 16.2063 up up correct
UGL.US ProShares Trust II 20251107 0 48.59 49.25 48.2 48.69 2477483 48.69 up up correct
UITB.US VictoryShares USAA Core Intermediate 20251107 0 47.44 47.54 47.44 47.485 103861 47.0006 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20251107 0 60.74 61.2576 60.74 61.2576 1642 61.0034 up up correct
UJB.US ProShares Ultra High Yield 20251107 0 77.62 77.62 77.62 77.62 200 77.3205
ULE.US ProShares Trust II 20251107 0 12.8 12.82 12.76 12.76 5900 12.76 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20251107 0 40.57 40.58 40.57 40.58 88167 40.0086 up up correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20251107 0 89.1598 89.7709 88.95 89.7709 642 89.3654 up down incorrect
UMDD.US ProShares UltraPro MidCap400 20251107 0 23.22 24.4919 23.22 24.4919 11687 24.4208 up up correct
UMI.US USCF Midstream Energy Income Fund 20251107 0 48.58 49.203 48.56 49.203 18200 47.0702 up up correct
UNG.US United States Natural Gas Fund LP 20251107 0 13.98 14.17 13.8 13.95 13785700 13.95 down up incorrect
UNL.US United States 12 Month Natural Gas Fund LP 20251107 0 8.18 8.24 8.17 8.18 27400 8.18
UPRO.US ProShares UltraPro S&P500 20251107 0 110.49 112.08 107.13 112.05 12608880 111.7311 up up correct
UPV.US ProShares Ultra FTSE Europe 20251107 0 82.44 82.44 82.44 82.44 100 81.535
UPW.US ProShares Ultra Utilities 20251107 0 91.96 95.5428 91.96 95.5428 54692 23.7911 up up correct
URA.US Global X Funds 20251107 0 45 47.85 44.44 47.82 9282973 45.6412 up up correct
URE.US ProShares Ultra Real Estate 20251107 0 60.68 61.32 60.2801 61.32 2107 60.7846 up up correct
URNM.US North Shore Global Uranium Mining ETF 20251107 0 53.4 55.68 52.76 55.68 850900 53.8559 up up correct
URTH.US iShares MSCI World ETF 20251107 0 181.55 182.6 180.13 182.56 1215883 181.0947 up up correct
URTY.US ProShares Trust 20251107 0 49.33 51.43 48.035 51.4 2411034 51.2272 up up correct
USAI.US Pacer American Energy Independence ETF 20251107 0 37.11 37.49 36.94 37.4551 4657 36.8556 up up correct
USCI.US United States Commodity Index Funds Trust 20251107 0 77.99 78.14 77.75 78.02 8900 78.02 up down incorrect
USD.US ProShares Ultra Semiconductors 20251107 0 105.12 107 98.49 106.96 1837486 53.3998 up down incorrect
USDU.US WisdomTree Trust 20251107 0 26.84 26.96 26.84 26.92 511023 25.9223 up up correct
USFR.US WisdomTree Trust 20251107 0 50.3 50.31 50.3 50.3 3220807 49.6944
USL.US United States 12 Month Oil Fund LP 20251107 0 34.59 34.62 34.37 34.62 2900 34.62 up up correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20251107 0 40.724 40.724 40.724 40.724 0 40.724
USO.US United States Oil Fund LP 20251107 0 71.28 71.45 70.72 71.26 3627000 71.26 down down correct
USRT.US iShares Core U.S. REIT ETF 20251107 0 57.68 58.5351 57.68 58.53 243564 57.8274 up up correct
USSG.US DBX ETF Trust 20251107 0 61.79 62.1 61.24 62.1 17300 61.9 up up correct
UST.US ProShares Ultra 7 20251107 0 44.405 44.6205 44.405 44.484 1819 43.911 up up correct
USTB.US VictoryShares USAA Core Short 20251107 0 50.82 50.82 50.79 50.82 140392 50.2445
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20251107 0 88.13 89.26 88.0189 89.1688 45234 88.6561 up up correct
UTES.US ETFis Series Trust I 20251107 0 81.48 83.6 81.07 83.6 1008767 83.1771 up up correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20251107 0 44.78 47.15 44.78 47.11 124772 46.9495 up up correct
UUP.US Invesco DB US Dollar Index Trust 20251107 0 28.15 28.1782 28.11 28.16 1150800 27.23 up up correct
UWM.US ProShares Ultra Russell2000 20251107 0 44.54 45.755 43.74 45.73 402526 45.5502 up up correct
UXI.US ProShares Ultra Industrials 20251107 0 44.41 45.4792 44.41 45.4792 2756 45.3932 up up correct
UYG.US ProShares Ultra Financials 20251107 0 92.64 94.43 91.9286 94.43 8669 85.3738 up up correct
UYM.US ProShares Ultra Basic Materials 20251107 0 21.55 22.038 21.55 22.0155 7580 21.9172 up down incorrect
VALQ.US American Century ETF Trust 20251107 0 63.74 63.75 63.2764 63.7456 18218 63.4395 up down incorrect
VAW.US Vanguard Materials Index Fund ETF Shares 20251107 0 192.28 194.78 192.075 194.59 36747 193.8257 up up correct
VB.US Vanguard Small 20251107 0 248.81 253.41 248.2185 253.41 460235 252.5142 up down incorrect
VBK.US Vanguard Small 20251107 0 292.95 298.77 290.56 298.77 200105 298.3955 up up correct
VBND.US ETF Series Solutions 20251107 0 44.1252 44.22 44.1252 44.175 16151 43.5936 up up correct
VBR.US Vanguard Small 20251107 0 203.35 206.88 203.35 206.88 409468 205.8651 up up correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20251107 0 25.69 25.69 23.79 24.3344 40269 21.6457 down down correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20251107 0 25.83 26.376 25.83 26.376 300 26.0501 up up correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20251107 0 386.57 389.77 383.27 388.88 27310 388.1528 up up correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20251107 0 207.82 209.52 207.515 209.12 140340 207.9279 up down incorrect
VDE.US Vanguard Energy Index Fund ETF Shares 20251107 0 124.61 126.287 124.3 126.16 350882 125.1094 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20251107 0 60.17 60.61 59.95 60.61 14800600 59.6016 up up correct
VEGA.US AdvisorShares Trust 20251107 0 48.73 48.9091 48.73 48.9091 1363 48.2619 up down incorrect
VEGI.US iShares MSCI Global Agriculture Producers ETF 20251107 0 38.24 38.519 38.0815 38.5081 13920 38.0269 up down incorrect
VEGN.US US Vegan Climate ETF 20251107 0 59.43 59.735 58.81 59.735 7700 59.5269 up up correct
VEU.US Vanguard FTSE All 20251107 0 71.83 72.32 71.5138 72.32 2099212 71.0832 up up correct
VFH.US Vanguard Financials Index Fund ETF Shares 20251107 0 127.26 128.58 126.7597 128.58 495830 127.9308 up up correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20251107 0 79.29 80 79.135 79.98 3963860 79.2311 up down incorrect
VGT.US Vanguard World Fund 20251107 0 755.11 761.37 742.6 761.37 722664 760.5981 up down incorrect
VHT.US Vanguard Health Care Index Fund ETF Shares 20251107 0 271.83 272.67 269.78 272.67 147530 271.0921 up up correct
VIDI.US ETF Series Solutions 20251107 0 32.68 33 32.68 32.96 20832 32.2996 up up correct
VIG.US Vanguard Specialized Funds 20251107 0 215.16 215.65 213.55 215.64 1928291 214.7761 up up correct
VIOG.US Vanguard S&P Small 20251107 0 119.14 119.93 118.19 119.93 7300 119.5676 up up correct
VIOO.US Vanguard Admiral Funds 20251107 0 108.34 109.79 108 109.74 65011 108.2929 up up correct
VIOV.US Vanguard S&P Small 20251107 0 93.38 95.08 93.315 95.08 30248 94.564 up up correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20251107 0 292.51 296.17 291.21 295.88 59490 295.0789 up up correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20251107 0 203.35 204.84 202.41 204.84 6539 203.8851 up up correct
VNLA.US Janus Henderson Short Duration Income ETF 20251107 0 49.18 49.1879 49.16 49.18 443662 48.4209
VNQ.US Vanguard Specialized Funds 20251107 0 89.04 90.25 88.94 90.23 5277948 89.4147 up up correct
VNSE.US Natixis ETF Trust II 20251107 0 38.339 38.339 38.339 38.339 100 38.2598
VO.US Vanguard Mid 20251107 0 284.96 289.11 284.615 289.11 638041 287.977 up up correct
VOE.US Vanguard Mid 20251107 0 171.57 173.53 171.26 173.53 390795 172.6253 up up correct
VOO.US Vanguard S&P 500 ETF 20251107 0 614.09 617.02 607.92 616.89 7571254 615.1491 up down incorrect
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20251107 0 436.56 438.52 430.09 438.33 298875 437.7548 up down incorrect
VOOV.US Vanguard Admiral Funds 20251107 0 199.76 200.88 199 200.82 53721 199.8961 up up correct
VOT.US Vanguard Mid 20251107 0 280 285.42 278.84 285.42 274237 284.937 up up correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20251107 0 181.76 182.33 179.72 182.33 149834 181.7376 up up correct
VPC.US ETFis Series Trust I 20251107 0 18.381 18.55 18.36 18.55 4400 17.5844 up up correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20251107 0 90.24 90.79 89.6151 90.78 546389 88.3671 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20251107 0 190.98 194.47 190.98 194.47 233758 193.0518 up up correct
VRAI.US Virtus Real Asset Income ETF 20251107 0 23.63 23.832 23.63 23.832 400 23.4336 up up correct
VRP.US Invesco Variable Rate Preferred ETF 20251107 0 24.59 24.59 24.54 24.57 322472 23.9596 down down correct
VSLU.US ETF Opportunities Trust 20251107 0 42.8 43.01 42.54 43.01 113000 42.8111 up down incorrect
VSS.US Vanguard FTSE All 20251107 0 139.25 140.33 138.7009 140.23 122656 136.9645 up down incorrect
VT.US Vanguard Total World Stock Index Fund ETF Shares 20251107 0 138.11 138.86 136.9001 138.83 2999428 137.7278 up up correct
VTEB.US Vanguard Tax 20251107 0 50.35 50.42 50.35 50.36 5208176 49.7935 up down incorrect
VTI.US Vanguard Index Funds 20251107 0 328.04 330.125 324.97 330.09 4707092 329.1565 up up correct
VTV.US Vanguard Value Index Fund ETF Shares 20251107 0 184.8 186.19 184.35 186.16 4826240 185.2005 up up correct
VUG.US Vanguard Growth Index Fund ETF Shares 20251107 0 482.7 484.72 475.8 484.48 1122900 483.9852 up up correct
VUSE.US Vident Core U.S. Equity Fund 20251107 0 64.361 65.02 64.16 64.9276 14087 64.8794 up up correct
VV.US Vanguard Large 20251107 0 308.63 310.12 305.539 310.02 293280 309.1746 up down incorrect
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20251107 0 54.22 54.55 53.94 54.54 10780570 53.4885 up down incorrect
VXF.US Vanguard Extended Market Index Fund ETF Shares 20251107 0 204.13 208 203 208 424223 207.3591 up up correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20251107 0 139.49 140.27 138.73 140.27 1770278 139.3463 up up correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20251107 0 48.51 49.75 47.595 49.43 20500 49.4163 up up correct
WBIF.US Absolute Shares Trust 20251107 0 30.989 30.989 30.989 30.989 100 30.989
WBIG.US WBI BullBear Yield 3000 ETF 20251107 0 23.2912 23.2912 23.2912 23.2912 4 23.2094
WBIL.US WBI BullBear Quality 3000 ETF 20251107 0 34.815 34.815 34.815 34.815 80 34.7982
WBIY.US WBI Power Factor High Dividend ETF 20251107 0 30.68 30.9 30.5807 30.9 4341 30.6185 up up correct
WDIV.US SPDR Index Shares Funds 20251107 0 73.1 73.68 73.08 73.68 15435 72.9333 up up correct
WEAT.US Teucrium Wheat 20251107 0 4.24 4.2599 4.19 4.19 157082 20.95 down down correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20251107 0 28.04 29.09 27.37 29.09 194100 29.09 up up correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20251107 0 20.37 20.84 19.65 19.68 105700 19.5109 down down correct
WIP.US SPDR FTSE International Government Inflation 20251107 0 38.64 38.8599 38.64 38.8 18768 38.3149 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20251107 0 40.255 40.4816 40.215 40.4816 1295 40.4652 up up correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20251107 0 37.515 37.75 37.38 37.64 14247 37.3163 up up correct
WWJD.US Inspire International ESG ETF 20251107 0 35.15 35.48 35.15 35.48 29636 35.2 up up correct
XAR.US SPDR S&P Aerospace & Defense ETF 20251107 0 229.66 234.835 226.7 234.33 211825 234.2173 up up correct
XBI.US SPDR S&P Biotech ETF 20251107 0 108.34 108.97 106.3 108.96 15136280 108.6007 up down incorrect
XCEM.US Columbia EM Core ex 20251107 0 37.8 37.97 37.47 37.9 58300 36.6403 up up correct
XCLR.US Global X S&P 500® Collar 95 20251107 0 29.86 29.98 29.86 29.98 500 26.6179 up up correct
XDIV.US Metaurus Equity Component Trust 20251107 0 27.07 27.147 26.8 27.147 22200 27.147 up down incorrect
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20251107 0 79.64 80.01 78.02 79.96 36029 79.6539 up up correct
XHB.US SPDR S&P Homebuilders ETF 20251107 0 104.13 105.68 104.1 105.56 1281530 105.3792 up up correct
XHE.US SPDR Series Trust 20251107 0 79.81 80.8 79.81 80.8 14200 80.78 up up correct
XHS.US SPDR Series Trust 20251107 0 102.93 103.74 102.75 103.57 3400 103.4572 up up correct
XITK.US SPDR Series Trust 20251107 0 177.68 181.684 177.68 181.684 1300 181.684 up up correct
XLB.US Materials Select Sector SPDR Fund 20251107 0 85.02 85.985 84.71 85.82 17975832 42.6898 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20251107 0 111.85 112.16 110.835 112.11 7460400 111.7482 up up correct
XLE.US The Select Sector SPDR Trust 20251107 0 88.58 89.745 88.335 89.54 35458422 44.3916 up up correct
XLF.US Financial Select Sector SPDR Fund 20251107 0 52.28 52.8 52.09 52.78 46218700 52.5962 up down incorrect
XLG.US Invesco S&P 500 Top 50 ETF 20251107 0 58.35 58.45 57.55 58.45 3444900 58.3544 up up correct
XLI.US Industrial Select Sector SPDR Fund 20251107 0 152.03 153.55 151.14 153.33 13518700 152.8066 up down incorrect
XLK.US Technology Select Sector SPDR Fund 20251107 0 286.69 288.23 281.598 288.16 25546960 143.8618 up down incorrect
XLP.US Consumer Staples Select Sector SPDR Fund 20251107 0 76.13 76.85 75.88 76.71 16959500 76.0995 up up correct
XLRE.US The Real Estate Select Sector SPDR Fund 20251107 0 40.92 41.29 40.8 41.27 7674200 40.8237 up up correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20251107 0 60.02 60.35 59.563 60.35 28100 60.2715 up up correct
XLU.US The Select Sector SPDR Trust 20251107 0 88.1 89.71 88.1 89.69 24337620 44.5115 up up correct
XLV.US Health Care Select Sector SPDR Fund 20251107 0 145.84 146.15 144.72 146.14 14522910 145.5203 up up correct
XLY.US The Select Sector SPDR Trust 20251107 0 235 236.62 232.85 235.86 11502100 117.6968 up up correct
XME.US SPDR Series Trust 20251107 0 89.84 93.74 89.64 93.56 2832702 93.4452 up up correct
XMHQ.US Invesco S&P MidCap Quality ETF 20251107 0 100.64 101.96 100.4 101.89 228100 101.7022 up up correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20251107 0 61.97 62.8669 61.97 62.8669 8855 62.4405 up up correct
XMMO.US Invesco S&P MidCap Momentum ETF 20251107 0 133.77 136.43 133.2 136.43 309900 136.2042 up up correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20251107 0 59.67 60.64 59.67 60.64 13600 60.3777 up up correct
XNTK.US SPDR NYSE Technology ETF 20251107 0 278.2 279.44 271.889 278.75 59588 278.5973 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20251107 0 127.19 129.89 126.37 129.48 3892839 128.5416 up up correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20251107 0 65.8599 66.5092 65.8599 66.5092 3205 66.5092 up up correct
XPH.US SPDR Series Trust 20251107 0 48.19 48.3 47.6 48.3 25450 48.2029 up down incorrect
XPND.US First Trust Exchange 20251107 0 35.81 36.368 35.81 36.368 1000 36.3555 up down incorrect
XPP.US ProShares Ultra FTSE China 50 20251107 0 27.791 28.4138 27.78 28.4138 3266 28.2267 up up correct
XRLV.US Invesco S&P 500 ex 20251107 0 53.76 53.96 53.655 53.9099 9433 53.531 up up correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20251107 0 17.73 17.8 17.68 17.775 11600 17.0666 up up correct
XRT.US SPDR S&P Retail ETF 20251107 0 78.57 80.275 78.33 79.9 6684847 79.742 up up correct
XSD.US SPDR Series Trust 20251107 0 324.03 326.79 311.76 326.72 78552 326.5143 up down incorrect
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20251107 0 45.25 45.6169 45.22 45.6169 8777 45.3171 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20251107 0 71 71.97 70.69 71.83 243700 71.7241 up up correct
XSOE.US WisdomTree Emerging Markets ex 20251107 0 38.4 38.63 38.125 38.6 113948 38.3708 up down incorrect
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20251107 0 54.02 54.83 54.02 54.72 27900 54.4854 up up correct
XSW.US SPDR S&P Software & Services ETF 20251107 0 187.32 191.1 186.36 191.04 55900 191.04 up up correct
XTL.US SPDR Series Trust 20251107 0 143.16 145.41 142.22 144.98 10800 144.8812 up up correct
XTN.US SPDR S&P Transportation ETF 20251107 0 83.36 85.6 83.33 85.5 5100 85.3026 up up correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20251107 0 23.2 23.302 23.2 23.302 100 22.8592 up up correct
XYLD.US Global X Funds 20251107 0 39.74 39.84 39.55 39.83 835500 38.4517 up up correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20251107 0 29 29.16 28.773 29.106 28500 26.4864 up up correct
YANG.US Direxion Shares ETF Trust 20251107 0 23.48 23.82 23.015 23.04 1889955 22.7735 down up incorrect
YCL.US ProShares Ultra Yen 20251107 0 20.12 20.18 20.04 20.07 16500 20.07 down down correct
YCS.US ProShares UltraShort Yen 20251107 0 48.19 48.63 48.01 48.29 59600 48.29 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20251107 0 47.06 48.19 46.435 48.13 1883992 48.0132 up down incorrect
YLD.US Principal Exchange 20251107 0 19.1 19.115 19.03 19.09 103030 18.6108 down up incorrect
YOLO.US AdvisorShares Trust 20251107 0 2.9 2.997 2.78 2.98 32200 2.98 up up correct
YXI.US ProShares Short FTSE China 50 20251107 0 9.99 10.01 9.8998 9.8998 5829 19.6541 down down correct
YYY.US Amplify ETF Trust 20251107 0 11.55 11.56 11.44 11.53 577306 11.0654 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20251107 0 22.78 22.885 22.78 22.885 18900 22.3115 up up correct
ZIG.US ETF Series Solutions 20251107 0 35.75 35.975 35.75 35.975 1400 35.3089 up up correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20251107 0 67.79 68.315 67.78 67.93 572960 67.0222 up up correct
ZSL.US ProShares Trust II 20251107 0 13.4 13.71 13.25 13.46 216973 134.6 up up correct
ZZZ.US TEST TICKER FOR UTP 20251107 0 29.81 30.2113 29.7589 30.2113 6733 30.1891 up up correct

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