CollectAI

close-nyse_etfs

2025/11/19

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20251119 0 25 25.089 24.953 25.056 20100 24.6676 up up correct
AAAU.US Goldman Sachs Physical Gold ETF 20251119 0 40.54 40.78 40.03 40.24 3379400 40.24 down up incorrect
ABEQ.US Absolute Core Strategy ETF 20251119 0 35.43 35.455 35.31 35.455 4500 35.2349 up down incorrect
ACES.US ALPS Clean Energy ETF 20251119 0 31.75 32.11 31.48 31.64 41039 31.5508 down up incorrect
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20251119 0 38.88 38.9 38.794 38.794 300 38.794 down up incorrect
ACVF.US ETF Opportunities Trust 20251119 0 47.95 48.08 47.95 48.03 3100 47.9626 up up correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20251119 0 18.37 18.39 18.25 18.323 4200 18.1717 down down correct
AFK.US VanEck Vectors Africa Index ETF 20251119 0 23.88 24 23.6826 23.93 11345 23.6843 up up correct
AFLG.US First Trust Active Factor Large Cap ETF 20251119 0 38.21 38.449 38.061 38.18 24100 38.0075 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20251119 0 33.031 33.157 32.9 32.957 6600 32.8114 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20251119 0 31.32 31.36 31.13 31.295 10400 31.2377 down up incorrect
AGG.US iShares Core U.S. Aggregate Bond ETF 20251119 0 100.2 100.2499 100.03 100.08 8951707 98.7923 down up incorrect
AGGY.US WisdomTree Trust 20251119 0 44.21 44.21 44.1166 44.125 45420 43.4827 down up incorrect
AGOX.US Adaptive Growth Opportunities ETF 20251119 0 29.611 29.8 29.46 29.55 237500 28.6205 down up incorrect
AGQ.US ProShares Trust II 20251119 0 89.41 92.03 85.14 87.78 2632400 87.78 down up incorrect
AGZ.US iShares Agency Bond ETF 20251119 0 110.47 110.47 110.34 110.35 34045 109.0398 down up incorrect
AHYB.US American Century ETF Trust 20251119 0 46.48 46.48 46.44 46.445 1900 45.509 down down correct
AIEQ.US AI Powered Equity ETF 20251119 0 43.73 44.016 43.68 43.8952 4035 43.7091 up up correct
ALTL.US Pacer Funds Trust 20251119 0 41.6371 41.91 41.6371 41.8291 9616 41.4921 up up correct
AMAX.US Starboard Investment Trust 20251119 0 7.991 8.01 7.94 7.96 6500 7.6739 down down correct
AMLP.US ALPS ETF Trust 20251119 0 46.68 46.98 46.34 46.81 850122 45.8868 up up correct
AMOM.US QRAFT AI 20251119 0 46.75 47.191 46.75 47.191 4500 47.191 up up correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20251119 0 19.06 19.078 19.06 19.078 2342 18.4927 up up correct
AMZA.US InfraCap MLP ETF 20251119 0 39.53 39.8811 39.365 39.85 16530 38.9364 up up correct
ANEW.US ProShares Trust 20251119 0 49.64 49.693 49.64 49.693 200 49.5952 up up correct
AOA.US iShares Trust 20251119 0 87.19 87.96 87.1443 87.45 78416 86.6231 up up correct
AOK.US iShares Core Conservative Allocation ETF 20251119 0 40.05 40.13 39.9901 40.03 75084 39.4797 down down correct
AOM.US iShares Core Moderate Allocation ETF 20251119 0 47.45 47.48 47.2684 47.38 103737 46.8565 down down correct
AOR.US iShares Trust 20251119 0 64 64.25 63.8283 64.02 269620 63.3682 up up correct
ARB.US AltShares Trust 20251119 0 29 29.02 28.93 28.978 6200 28.8528 down down correct
ARGT.US Global X Funds 20251119 0 90.78 92.3 89.81 90.48 118756 89.7934 down down correct
ARKF.US ARK ETF Trust 20251119 0 47.92 48.21 46.64 47.45 300100 47.4085 down down correct
ARKK.US ARK ETF Trust 20251119 0 74.975 75.735 73.275 74.39 9426138 74.39 down down correct
ARKW.US ARK Next Generation Internet ETF 20251119 0 149.12 150.1455 145.5532 147.34 152542 145.0967 down down correct
ASEA.US Global X Funds 20251119 0 18.05 18.1199 17.97 17.979 9441 17.6238 down down correct
ASHR.US DBX ETF Trust 20251119 0 32.54 32.655 32.475 32.53 3888410 31.7821 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20251119 0 36.07 36.18 36.07 36.14 1800 36.14 up up correct
ATFV.US Alger 35 ETF 20251119 0 33.88 34.24 33.69 33.94 19100 33.8681 up up correct
AUSF.US Global X Funds 20251119 0 44.86 44.86 44.475 44.6684 31655 44.2703 down down correct
AVDE.US American Century ETF Trust 20251119 0 78.44 78.725 77.927 78.27 690900 77.3756 down up incorrect
AVDV.US American Century ETF Trust 20251119 0 88.68 89.14 88.23 88.57 470400 87.2279 down up incorrect
AVEM.US American Century ETF Trust 20251119 0 75.81 76.29 75.53 75.87 1266700 74.7149 up down incorrect
AVES.US Avantis® Emerging Markets Value ETF 20251119 0 57.55 57.732 57.268 57.44 21800 56.353 down up incorrect
AVIG.US Avantis Core Fixed Income ETF 20251119 0 42.01 42.01 41.9 41.915 184600 41.3102 down up incorrect
AVIV.US Avantis International Large Cap 20251119 0 67.88 68.0799 67.49 67.72 63916 66.7491 down up incorrect
AVLV.US American Century ETF Trust 20251119 0 71.58 72.12 71.302 71.61 531500 71.3446 up up correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20251119 0 45.96 45.96 45.8 45.862 2300 45.3227 down down correct
AVRE.US AVRE 20251119 0 43.9 43.9 43.45 43.58 61100 43.0351 down down correct
AVSF.US American Century ETF Trust 20251119 0 47.16 47.16 47.071 47.09 30300 46.4118 down down correct
AVUS.US American Century ETF Trust 20251119 0 107.23 108.105 106.915 107.49 241700 107.1783 up up correct
AVUV.US American Century ETF Trust 20251119 0 95.55 96.15 94.888 95.39 821800 95.044 down down correct
AWAY.US ETFMG Travel Tech ETF 20251119 0 20.17 20.17 19.92 19.958 5800 19.958 down down correct
BAB.US Invesco Exchange 20251119 0 27.4 27.4 27.235 27.26 105530 26.903 down down correct
BAR.US GraniteShares Gold Trust 20251119 0 40.48 40.725 39.98 40.17 905100 40.17 down down correct
BATT.US Amplify ETF Trust 20251119 0 13 13.26 13 13.1 39662 12.8628 up up correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20251119 0 34 34.45 33.7632 33.79 45690 33.2293 down down correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20251119 0 101.57 102.03 101.21 101.7558 2793 101.3003 up up correct
BBP.US ETFis Series Trust I 20251119 0 77.06 77.06 75.785 76.104 4000 76.104 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20251119 0 70.896 70.896 70.73 70.7716 815 70.4857 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20251119 0 35.64 35.71 35.4 35.48 28175 30.2999 down down correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20251119 0 22.55 22.574 22.38 22.44 315500 19.2833 down down correct
BCIM.US abrdn ETFs 20251119 0 22.12 22.17 22.12 22.1248 5588 21.3211 up up correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20251119 0 23.25 23.25 22.841 22.841 583 22.132 down down correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20251119 0 16.114 16.114 16.07 16.0834 2825 15.7737 down down correct
BDRY.US ETF Managers Group Commodity Trust I 20251119 0 8.99 8.99 8.69 8.9 41300 8.9 down down correct
BEDZ.US AdvisorShares Hotel ETF 20251119 0 31.44 31.484 31.44 31.484 200 30.7864 up up correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20251119 0 3.4 3.56 3.21 3.44 109765 68.8 up up correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20251119 0 20.17 20.17 19.98 20.034 6200 19.1623 down down correct
BFOR.US Barron's 400 ETF 20251119 0 78.38 78.805 78.12 78.4298 5871 77.9658 up up correct
BIBL.US Northern Lights Fund Trust IV 20251119 0 43.82 44.112 43.79 43.97 15304 43.8765 up up correct
BIGY.US ETF Series Solutions 20251119 0 51.72 52.36 51.72 52.034 7000 49.9786 up up correct
BIL.US SPDR Bloomberg Barclays 1 20251119 0 91.63 91.63 91.62 91.62 6206200 90.4622 down down correct
BILS.US SPDR Series Trust 20251119 0 99.38 99.38 99.36 99.36 491900 98.1495 down down correct
BITO.US ProShares Bitcoin Strategy ETF 20251119 0 14.25 14.46 13.85 14.01 31246300 12.4525 down down correct
BITQ.US Exchange Traded Concepts Trust 20251119 0 21.45 21.88 20.46 20.78 217000 20.78 down down correct
BIV.US Vanguard Intermediate 20251119 0 78.15 78.165 77.985 78.03 1576860 76.9749 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20251119 0 13.88 14.0399 13.82 13.89 3147014 13.5054 up up correct
BKAG.US BNY Mellon Core Bond ETF 20251119 0 42.57 42.57 42.475 42.497 126100 41.9282 down down correct
BKEM.US BNY Mellon ETF Trust 20251119 0 73 73.195 72.741 73.195 2100 73.0025 up up correct
BKF.US iShares MSCI BRIC ETF 20251119 0 44.81 44.81 44.42 44.48 18224 43.9909 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20251119 0 48.06 48.09 47.995 47.995 38300 46.8702 down down correct
BKIE.US BNY Mellon International Equity ETF 20251119 0 88.45 88.698 88.049 88.374 18300 87.3955 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20251119 0 126.81 127.94 126.35 127.12 105947 126.7447 up up correct
BKLN.US Invesco Exchange 20251119 0 20.94 20.95 20.92 20.92 11938400 20.4925 down down correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20251119 0 105.39 105.39 104.24 104.8326 7425 104.3958 down down correct
BKSE.US BNY Mellon ETF Trust 20251119 0 107.118 107.118 106.632 106.632 300 106.2209 down down correct
BKUI.US BNY Mellon ETF Trust 20251119 0 49.855 49.86 49.84 49.845 19700 49.154 down down correct
BLES.US Northern Lights Fund Trust IV 20251119 0 41.94 42 41.6946 41.79 8264 41.5782 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20251119 0 58.28 59.01 56.79 57.51 352772 57.1099 down down correct
BLV.US Vanguard Long 20251119 0 70.44 70.505 70.2043 70.24 680533 69.1753 down down correct
BMED.US BlackRock Future Health ETF 20251119 0 29.37 29.463 29.22 29.463 1100 29.463 up up correct
BNDC.US FlexShares Core Select Bond Fund 20251119 0 22.44 22.479 22.435 22.435 6019 22.1135 down down correct
BNDD.US BNDD 20251119 0 99.105 99.41 99 99.002 3100 97.8196 down down correct
BNKD.US MicroSectors U.S. Big Banks Index 20251119 0 14.4 14.4 13.7 13.936 680 69.68 down down correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20251119 0 25.262 25.93 25.23 25.74 10400 25.74 up up correct
BNO.US United States Brent Oil Fund LP 20251119 0 28.95 29.11 28.8 29.07 468900 29.07 up up correct
BOAT.US SonicShares Global Shipping ETF 20251119 0 32.13 32.89 32.054 32.295 7600 31.4525 up down incorrect
BOIL.US ProShares Ultra Bloomberg Natural Gas 20251119 0 35.29 36.29 34.9 35.61 5720900 35.61 up down incorrect
BOND.US PIMCO Active Bond Exchange 20251119 0 93.47 93.49 93.24 93.3 427520 91.7312 down up incorrect
BOUT.US Innovator ETFs Trust 20251119 0 35.838 35.838 35.8059 35.8059 264 35.6848 down up incorrect
BRF.US VanEck Vectors ETF Trust 20251119 0 16.78 16.83 16.72 16.815 4082 15.9051 up down incorrect
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20251119 0 79.7 80.66 79.41 79.955 17506 78.8093 up down incorrect
BSV.US Vanguard Short 20251119 0 78.91 78.91 78.82 78.84 7119170 77.8239 down up incorrect
BTAL.US AGFiQ U.S. Market Neutral Anti 20251119 0 15.62 15.65 15.4 15.45 713970 15.0706 down down correct
BUL.US Pacer US Cash Cows Growth ETF 20251119 0 51.12 51.209 51.005 51.163 4400 51.0798 up up correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20251119 0 235.65 249.111 224.88 234.79 3424000 23.479 down down correct
BUZZ.US VanEck Vectors ETF Trust 20251119 0 32.09 32.66 31.41 31.8 296300 31.8 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20251119 0 22.47 22.54 22.355 22.37 138250 22.2019 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20251119 0 27.08 27.21 26.97 26.98 45088 26.8019 down up incorrect
BYLD.US iShares Yield Optimized Bond ETF 20251119 0 22.83 22.83 22.72 22.72 44167 22.3238 down up incorrect
BZQ.US ProShares Trust 20251119 0 8.14 8.19 8.07 8.12 27715 15.9384 down up incorrect
CANE.US Teucrium Sugar 20251119 0 9.53 9.6 9.43 9.44 64900 9.44 down up incorrect
CAPE.US Barclays ETN+ Shiller Capet ETN 20251119 0 31.6 31.66 31.38 31.4718 12659 31.3281 down up incorrect
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20251119 0 22.41 22.51 22.36 22.43 6224 22.3132 up down incorrect
CBSE.US Listed Funds Trust 20251119 0 38.025 38.416 38.025 38.351 1800 38.2201 up down incorrect
CCOR.US Core Alternative ETF 20251119 0 26.04 26.09 25.98 26.0106 12257 25.9514 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20251119 0 39.46 39.66 38.67 39.04 694400 39.04 down down correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20251119 0 18.77 18.77 18.652 18.652 200 17.9858 down down correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20251119 0 19.04 19.07 19.04 19.057 2443 18.5979 up up correct
CGW.US Invesco Exchange 20251119 0 62.35 62.35 61.85 61.94 11000 60.9736 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20251119 0 20.002 20.0895 19.865 19.93 129029 19.783 down down correct
CHGX.US ETF Series Solutions 20251119 0 26.62 26.6841 26.4308 26.5139 8426 26.361 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20251119 0 22.04 22.05 21.84 21.88 8200 21.688 down down correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20251119 0 22.87 22.97 22.73 22.8553 38241 22.6534 down up incorrect
CMBS.US iShares Trust 20251119 0 49.031 49.16 49.01 49.02 28416 48.4426 down up incorrect
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20251119 0 54.54 54.71 54.2445 54.3858 10723 48.1187 down up incorrect
CMF.US iShares Trust 20251119 0 57.56 57.5673 57.435 57.48 297435 56.9245 down up incorrect
CNBS.US Amplify ETF Trust 20251119 0 19.43 19.925 18.43 18.479 11200 18.479 down up incorrect
CNRG.US SPDR Kensho Clean Power ETF 20251119 0 91.07 93.09 90.86 91.23 17100 90.5418 up up correct
CNXT.US VanEck Vectors ChinaAMC SME 20251119 0 41.36 41.55 41.22 41.37 26289 41.2948 up up correct
COM.US Direxion Shares ETF Trust 20251119 0 29.51 29.56 29.39 29.44 7537 29.3249 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20251119 0 22.76 22.8 22.67 22.7 12578 20.8659 down down correct
COPX.US Global X Copper Miners ETF 20251119 0 59.63 60.59 59.37 59.85 1150502 58.4788 up up correct
CORN.US Teucrium Commodity Trust 20251119 0 18 18 17.73 17.75 63100 17.75 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20251119 0 98.11 98.1599 97.92 97.964 32096 96.4543 down down correct
CPER.US United States Copper Index Fund LP 20251119 0 31.04 31.23 30.96 31.13 258800 31.13 up down incorrect
CQQQ.US Invesco China Technology ETF 20251119 0 52.05 52.09 51.63 51.87 1507700 50.7494 down up incorrect
CRAK.US VanEck Vectors ETF Trust 20251119 0 40.05 40.46 40.05 40.2401 80516 39.4441 up down incorrect
CRBN.US iShares Trust 20251119 0 224.22 225.8829 223.76 224.86 14123 221.5811 up up correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20251119 0 16.29 16.53 15.61 15.86 57200 15.7578 down down correct
CSD.US Invesco S&P Spin 20251119 0 93.88 94.7274 93.88 94.7274 723 94.5794 up up correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20251119 0 34.207 34.207 33.828 33.828 800 33.2303 down down correct
CURE.US Direxion Shares ETF Trust 20251119 0 107.34 108.32 105.665 107.1 46101 106.8245 down down correct
CUT.US Invesco MSCI Global Timber ETF 20251119 0 27.58 27.7446 27.58 27.7237 68145 27.0447 up up correct
CVY.US Invesco Zacks Multi 20251119 0 26.08 26.145 26 26.1224 1465 25.8516 up up correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20251119 0 88.25 89.04 87.745 88.25 407270 87.7366
CWEB.US Direxion Shares ETF Trust 20251119 0 45.025 45.1 43.95 44.39 207530 43.2139 down down correct
CWI.US SPDR MSCI ACWI ex 20251119 0 34.83 35.02 34.66 34.83 253811 34.2115
CWS.US AdvisorShares Focused Equity ETF 20251119 0 66.3 66.81 66.3 66.7552 7939 66.5542 up up correct
CZA.US Invesco Zacks Mid 20251119 0 107.32 107.76 107.32 107.4617 979 105.8209 up up correct
DAT.US ProShares Big Data Refiners ETF 20251119 0 44 44 43.876 43.876 900 43.876 down down correct
DBA.US Invesco DB Multi 20251119 0 26.31 26.328 26.07 26.09 209472 25.1818 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20251119 0 40.31 40.51 40.2299 40.3695 30476 39.5991 up up correct
DBB.US Invesco DB Multi 20251119 0 21.37 21.43 21.3185 21.43 21125 20.8621 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20251119 0 22.94 22.97 22.8 22.9 964995 22.1544 down down correct
DBE.US Invesco DB Energy Fund 20251119 0 19.2795 19.3423 19.2 19.3423 11986 18.6151 up down incorrect
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20251119 0 47.35 47.535 47.02 47.41 552752 46.1929 up down incorrect
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20251119 0 31.51 31.51 31.38 31.42 5800 31.0023 down up incorrect
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20251119 0 46.62 46.8199 46.525 46.7199 15942 45.9824 up down incorrect
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20251119 0 53.5303 53.56 53.3311 53.4797 3336 52.7546 down up incorrect
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20251119 0 91 91 90.63 90.92 2700 90.8985 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20251119 0 28.48 28.605 28.44 28.5 381900 27.3631 up up correct
DBO.US Invesco DB Oil Fund 20251119 0 12.86 12.9265 12.79 12.92 433163 12.4758 up up correct
DBP.US Invesco DB Precious Metals Fund 20251119 0 95.01 95.5299 93.9 94.08 21631 91.8317 down down correct
DDM.US ProShares Ultra Dow30 20251119 0 105.21 105.985 104.34 105.28 254628 52.5137 up up correct
DEED.US First Trust TCW Securitized Plus ETF 20251119 0 21.56 21.62 21.53 21.53 23500 21.2433 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20251119 0 34.41 34.41 34.09 34.216 954 33.9402 down down correct
DEEP.US Roundhill Acquirers Deep Value ETF 20251119 0 33.75 33.79 33.485 33.49 1586 33.1908 down down correct
DEM.US WisdomTree Trust 20251119 0 46.04 46.21 45.871 45.98 172285 45.5074 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20251119 0 32.1 32.25 31.89 31.99 154445 31.7337 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20251119 0 56.72 56.84 56.625 56.7082 6878 56.4509 down down correct
DEW.US WisdomTree Global High Dividend Fund 20251119 0 60.01 60.01 59.63 59.7209 1788 59.1942 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20251119 0 37.95 38.32 37.87 38.06 2874300 37.9727 up up correct
DFAE.US Dimensional ETF Trust 20251119 0 32 32.02 31.69 31.83 704800 31.6263 down down correct
DFAI.US Dimensional International Core Equity Market ETF 20251119 0 36.21 36.3484 35.995 36.15 1100610 35.9098 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20251119 0 65.92 66.44 65.64 65.92 906800 65.734
DFAT.US Dimensional U.S. Targeted Value ETF 20251119 0 55.76 56.11 55.44 55.79 324900 55.5676 up up correct
DFAU.US Dimensional US Core Equity Market ETF 20251119 0 45.21 45.6299 45.05 45.29 1859854 45.1739 up up correct
DFCF.US Dimensional ETF Trust 20251119 0 42.64 42.65 42.55 42.57 606200 42.163 down down correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20251119 0 66.86 67.035 66.7546 66.8561 6316 66.0253 down up incorrect
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20251119 0 60.5 61.72 59.5 61.16 127415 55.4914 up up correct
DFIP.US Dimensional ETF Trust 20251119 0 41.97 41.979 41.904 41.925 62500 41.6333 down down correct
DFIV.US DFIV 20251119 0 46.63 46.77 46.37 46.54 1286600 46.1909 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20251119 0 91.06 91.26 90.87 90.9602 7379 89.6781 down down correct
DFNM.US Dimensional ETF Trust 20251119 0 48.14 48.22 48.13 48.13 113700 47.7706 down down correct
DFSD.US Dimensional ETF Trust 20251119 0 48.07 48.08 48.014 48.04 546500 47.6581 down down correct
DFUS.US Dimensional U.S. Equity ETF 20251119 0 71.68 72.369 71.43 71.84 824000 71.6877 up up correct
DGP.US DB Gold Double Long ETN 20251119 0 148.24 149.909 144.3401 145.8242 10669 145.8242 down up incorrect
DGRO.US iShares Core Dividend Growth ETF 20251119 0 67.68 67.9899 67.47 67.74 1658095 67.31 up down incorrect
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20251119 0 56.15 56.41 56.0335 56.15 102935 55.5864
DGT.US SPDR Series Trust 20251119 0 162.21 162.95 161.23 161.95 10353 159.5886 down down correct
DGZ.US DB Gold Short ETN 20251119 0 5.68 5.91 5.68 5.71 9000 5.71 up up correct
DHS.US WisdomTree U.S. High Dividend Fund 20251119 0 100 100.13 99.38 99.8 19615 98.7289 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20251119 0 461.51 463.4 459.42 461.76 5833430 459.4404 up down incorrect
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20251119 0 18.37 18.37 18.31 18.315 36979 18.017 down up incorrect
DIG.US ProShares Ultra Oil & Gas 20251119 0 36.38 36.65 35.6116 36.41 44282 36.1785 up down incorrect
DIM.US WisdomTree International MidCap Dividend Fund 20251119 0 76.67 77.01 76.4629 76.5851 3394 76.1844 down down correct
DIV.US Global X SuperDividend U.S. ETF 20251119 0 17.45 17.458 17.3 17.33 141297 16.9416 down down correct
DIVO.US Amplify ETF Trust 20251119 0 44.42 44.48 44.07 44.26 758600 43.6991 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20251119 0 30.759 30.759 30.56 30.642 4000 30.2291 down down correct
DIVZ.US Listed Funds Trust 20251119 0 35.69 35.76 35.588 35.697 20100 35.3712 up up correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20251119 0 56.2 56.2799 55.9 56.1109 31712 55.7334 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20251119 0 37.33 37.34 37.02 37.14 25100 37.14 down down correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20251119 0 86.15 86.62 85.95 86.28 176032 85.7656 up down incorrect
DLS.US WisdomTree International SmallCap Dividend Fund 20251119 0 76.66 76.9773 76.37 76.606 27162 75.8246 down up incorrect
DMCY.US The Advisors Inner Circle Fund III 20251119 0 29.822 29.878 29.822 29.878 400 29.3918 up down incorrect
DNL.US WisdomTree Global ex 20251119 0 39.78 39.98 39.6295 39.85 50968 39.6256 up up correct
DOG.US ProShares Short Dow30 20251119 0 24.64 24.7499 24.5397 24.63 7782329 24.3598 down down correct
DOL.US WisdomTree International LargeCap Dividend Fund 20251119 0 62.15 62.419 61.87 62.0553 36487 61.698 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20251119 0 50.07 50.17 49.79 50.01 127200 49.6315 down down correct
DOO.US WisdomTree International Dividend ex 20251119 0 63.64 63.64 61.73 61.85 71500 61.7142 down down correct
DPST.US Direxion Shares ETF Trust 20251119 0 77.92 80.4 77.4 79.85 426734 79.4083 up up correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20251119 0 8.58 8.7 8.415 8.46 2474500 8.4314 down down correct
DRN.US Direxion Shares ETF Trust 20251119 0 8.77 8.77 8.43 8.52 513228 8.4697 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20251119 0 26.16 27.04 26.16 26.84 134746 26.7428 up up correct
DSCF.US Discipline Fund ETF 20251119 0 24.08 24.09 24.0603 24.0603 67612 23.7626 down down correct
DSI.US iShares MSCI KLD 400 Social ETF 20251119 0 124.87 126.41 124.475 125.21 177636 124.8605 up up correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20251119 0 56.8384 56.905 56.5198 56.65 65328 56.4675 down down correct
DSTX.US ETF Series Solutions 20251119 0 30.54 30.54 30.385 30.451 1000 30.008 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20251119 0 83.01 83.343 82.735 82.96 18715 82.449 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20251119 0 47.57 47.6413 47.55 47.6413 1594 47.6236 up up correct
DTH.US WisdomTree International High Dividend Fund 20251119 0 48.99 49.1899 48.7675 48.86 20979 48.4573 down down correct
DUG.US ProShares UltraShort Oil & Gas 20251119 0 33.47 33.7126 32.87 32.98 76900 32.6627 down down correct
DUSL.US Direxion Shares ETF Trust 20251119 0 68.58 68.81 68.06 68.7327 3461 61.7496 up up correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20251119 0 9.89 10.275 9.55 10.04 1309616 99.4469 up up correct
DVYE.US iShares Inc. 20251119 0 31.01 31.13 30.87 30.99 111938 30.5724 down down correct
DWM.US WisdomTree International Equity Fund 20251119 0 65.4599 65.4599 65.18 65.3159 8828 64.8786 down down correct
DWMF.US WisdomTree International Multifactor Fund 20251119 0 31.77 31.8792 31.77 31.8792 197 31.699 up up correct
DWX.US SPDR S&P International Dividend ETF 20251119 0 42.91 42.93 42.67 42.7562 18760 42.1126 down down correct
DXD.US ProShares Trust 20251119 0 22.42 22.61 22.23 22.4 2081778 22.1558 down down correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20251119 0 135.66 136.57 135.41 135.94 424600 135.576 up up correct
DYLD.US Two Roads Shared Trust 20251119 0 22.63 22.73 22.63 22.694 3700 22.3279 up up correct
DYNF.US BlackRock ETF Trust 20251119 0 58.97 59.585 58.77 59.17 3120600 59.0373 up up correct
DZZ.US DB Gold Double Short ETN 20251119 0 4.27 4.44 4.1 4.37 57100 4.37 up up correct
EAGG.US iShares Trust 20251119 0 48.01 48.02 47.9145 47.93 286816 47.3089 down down correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20251119 0 29.28 29.33 29.215 29.265 3700 29.265 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20251119 0 34.3 34.3899 34.18 34.3397 2874 33.4579 up up correct
EATZ.US AdvisorShares Restaurant ETF 20251119 0 24.63 24.63 24.576 24.576 700 24.4578 down down correct
EBLU.US Ecofin Global Water ESG Fund 20251119 0 50.96 51.0801 50.96 51.0023 2420 49.769 up up correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20251119 0 21.25 21.26 21.19 21.23 220222 20.8327 down down correct
ECLN.US First Trust EIP Carbon Impact ETF 20251119 0 33.94 33.94 33.73 33.7581 5683 33.5624 down down correct
ECNS.US iShares Trust 20251119 0 35.14 35.21 35.06 35.07 5400 33.5981 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20251119 0 26.9 26.95 26.86 26.95 3700 26.4631 up up correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20251119 0 50.68 51.59 50.15 50.74 88013 50.6455 up up correct
EDIV.US SPDR Index Shares Funds 20251119 0 38.53 38.62 38.36 38.4 124741 38.152 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20251119 0 23.8 23.8125 23.685 23.7431 5748 23.5435 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20251119 0 40.06 40.1485 39.85 40.0375 12872 39.8745 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20251119 0 67.85 67.95 67.435 67.51 1326666 66.684 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20251119 0 38.81 39.14 38.18 38.82 27300 38.6132 up down incorrect
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20251119 0 27.03 27.03 26.8201 26.93 26567 26.8341 down up incorrect
EEM.US iShares MSCI Emerging Markets ETF 20251119 0 53.84 54.17 53.61 53.85 20897930 53.0902 up down incorrect
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20251119 0 17.44 17.49 17.38 17.49 1600 17.3882 up down incorrect
EEMS.US iShares MSCI Emerging Markets Small 20251119 0 67.46 67.82 67.34 67.493 19513 65.84 up up correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20251119 0 42.22 42.22 41.99 42.0628 2582 41.2194 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20251119 0 53.23 53.5 53.0814 53.2125 11574 53.029 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20251119 0 77.659 77.659 76.89 77.1909 3934 76.6849 down down correct
EEV.US ProShares Trust 20251119 0 10 10.0534 10 10.0362 2688 19.7875 up up correct
EFA.US iShares MSCI EAFE ETF 20251119 0 92.71 93.065 92.1441 92.52 15425360 90.8733 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20251119 0 48.67 48.8719 48.4901 48.6325 11317 47.7318 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20251119 0 63.85 64.52 63.743 64.018 30200 63.8453 up up correct
EFO.US ProShares Ultra MSCI EAFE 20251119 0 57.78 58.27 57.42 57.9514 1463 57.6215 up up correct
EFU.US ProShares UltraShort MSCI EAFE 20251119 0 10.19 10.22 10.1315 10.1315 4938 10.0032 down down correct
EFZ.US ProShares Short MSCI EAFE 20251119 0 13.44 13.52 13.41 13.5005 7513 13.3432 up up correct
EIDO.US iShares MSCI Indonesia ETF 20251119 0 18.44 18.5289 18.39 18.48 302919 18.3026 up up correct
EINC.US VanEck Vectors Energy Income ETF 20251119 0 95.99 96.04 95.77 95.77 1000 94.2997 down down correct
EIRL.US iShares Trust 20251119 0 68.43 68.48 67.99 68.1866 2549 67.5059 down down correct
EIS.US iShares MSCI Israel ETF 20251119 0 102.79 103.1699 102.03 102.88 193480 101.8574 up up correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20251119 0 33.428 33.428 33.38 33.42 6800 33.42 down down correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20251119 0 29.094 29.094 28.97 29.04 8700 29.04 down down correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20251119 0 28.92 28.9305 28.76 28.76 4927 28.1969 down down correct
EMBD.US Global X Emerging Markets Bond ETF 20251119 0 23.975 24.01 23.91 23.96 25600 23.5145 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20251119 0 25.49 25.571 25.49 25.52 13900 24.9479 up up correct
EMLC.US VanEck Vectors ETF Trust 20251119 0 25.6 25.62 25.54 25.55 2122197 25.0571 down up incorrect
EMLP.US First Trust North American Energy Infrastructure Fund 20251119 0 38.37 38.48 38.2051 38.28 194814 37.9887 down up incorrect
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20251119 0 31.08 31.16 31.01 31.0994 9725 30.85 up up correct
EMNT.US EMNT 20251119 0 98.7 98.7 98.66 98.67 14400 97.4484 down down correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20251119 0 42.47 42.549 42.15 42.28 34300 41.0163 down down correct
EMSG.US DBX ETF Trust 20251119 0 34.94 34.94 34.5736 34.6 14370 34.1771 down down correct
EMTY.US ProShares Trust 20251119 0 12.6 12.72 12.5701 12.6646 2563 12.5362 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20251119 0 30.82 31.01 30.66 31 36574 30.6533 up up correct
EOCT.US Innovator ETFs Trust 20251119 0 31.06 31.065 30.91 31.006 15400 31.006 down down correct
EPHE.US iShares MSCI Philippines ETF 20251119 0 24.24 24.29 24.045 24.23 188418 24.0367 down up incorrect
EPI.US WisdomTree India Earnings Fund 20251119 0 46.52 46.745 46.52 46.61 463820 46.61 up down incorrect
EPOL.US iShares Trust 20251119 0 33.35 33.49 33.16 33.29 229300 32.206 down up incorrect
EPP.US iShares MSCI Pacific ex Japan ETF 20251119 0 49.78 49.9651 49.44 49.66 307768 48.6431 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20251119 0 68.72 69.275 68.56 68.86 35306 68.6254 up up correct
EPU.US iShares MSCI Peru ETF 20251119 0 60.94 61.8 60.8901 61.25 14651 60.9988 up up correct
EPV.US ProShares UltraShort FTSE Europe 20251119 0 24.99 25.36 24.92 25.1709 8273 24.8181 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20251119 0 50.81 50.875 50.45 50.6921 32393 50.4561 down down correct
EQL.US ALPS Equal Sector Weight ETF 20251119 0 45.4 45.4297 45.06 45.27 49481 45.04 down down correct
EQWL.US Invesco Exchange 20251119 0 114.37 114.7999 113.725 114.29 83394 113.7914 down down correct
ERTH.US Invesco Exchange 20251119 0 46.36 46.5 45.98 46.23 21300 46.0243 down down correct
ERX.US Direxion Shares ETF Trust 20251119 0 55.67 56.68 54.98 56.34 205700 56.0685 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20251119 0 20.21 20.52 19.95 20.05 369247 19.9723 down down correct
ESBA.US Empire State Realty OP L.P 20251119 0 6.92 6.92 6.53 6.77 7500 6.7355 down down correct
ESGA.US American Century Sustainable Equity ETF 20251119 0 76.4451 76.455 75.935 76.321 7503 76.1862 down down correct
ESGB.US IndexIQ Active ETF Trust 20251119 0 21.268 21.2968 21.26 21.26 2115 20.889 down down correct
ESGN.US Columbia ETF Trust I 20251119 0 37.77 37.83 37.565 37.7145 14989 37.7145 down down correct
ESGS.US Columbia ETF Trust I 20251119 0 45.66 45.8 45.5409 45.64 17463 45.3865 down down correct
ESGY.US American Century Sustainable Growth ETF 20251119 0 64.8554 64.8554 64.8554 64.8554 0 64.8361
ETHO.US Etho Climate Leadership U.S. ETF 20251119 0 61.99 62.365 61.99 62.2131 1714 61.6928 up up correct
EUDG.US WisdomTree Trust 20251119 0 35.36 35.37 35.2 35.309 3218 35.1247 down down correct
EUM.US ProShares Short MSCI Emerging Markets 20251119 0 20.7214 20.86 20.7214 20.7871 7341 20.5872 up up correct
EUO.US ProShares Trust II 20251119 0 29.17 29.32 29.12 29.28 29900 29.28 up down incorrect
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20251119 0 34.9 35.15 34.2 34.91 10900 34.784 up down incorrect
EUSA.US iShares MSCI USA Equal Weighted ETF 20251119 0 100.22 100.276 99.5247 99.89 36188 99.3561 down up incorrect
EUSB.US iShares Trust 20251119 0 44.02 44.02 43.89 43.895 36300 43.336 down down correct
EUSC.US WisdomTree Trust 20251119 0 48.81 48.9 48.5799 48.714 15170 48.714 down down correct
EVNT.US EVNT 20251119 0 11.887 11.94 11.88 11.94 6100 11.3922 up up correct
EVX.US VanEck Vectors ETF Trust 20251119 0 37.07 37.61 37.07 37.52 8484 37.4508 up up correct
EWA.US iShares MSCI Australia ETF 20251119 0 25.35 25.45 25.165 25.3 4304104 24.8748 down down correct
EWC.US iShares MSCI Canada ETF 20251119 0 50.49 50.82 50.28 50.62 884200 50.1732 up down incorrect
EWD.US iShares MSCI Sweden ETF 20251119 0 46.4 46.645 46.05 46.17 20142 45.605 down up incorrect
EWG.US iShares MSCI Germany ETF 20251119 0 39.65 39.78 39.32 39.51 1471400 39.51 down up incorrect
EWH.US iShares Inc. 20251119 0 22.01 22.045 21.845 21.89 2652530 21.209 down down correct
EWI.US iShares MSCI Italy ETF 20251119 0 51.56 51.805 51.16 51.34 446635 50.6769 down down correct
EWJ.US iShares MSCI Japan ETF 20251119 0 80.68 81.15 80.39 80.68 6066068 77.7698
EWK.US iShares MSCI Belgium ETF 20251119 0 23.9 23.93 23.6801 23.78 6543 23.6223 down down correct
EWL.US iShares MSCI Switzerland ETF 20251119 0 56.55 56.58 56.15 56.36 709900 56.36 down down correct
EWM.US iShares MSCI Malaysia ETF 20251119 0 26.28 26.42 26.28 26.33 266300 25.9169 up up correct
EWN.US iShares MSCI Netherlands ETF 20251119 0 56.7365 57.19 56.7365 57.05 7380 54.9519 up up correct
EWO.US iShares MSCI Austria ETF 20251119 0 31.25 31.35 31.18 31.28 7200 31.28 up up correct
EWP.US iShares MSCI Spain ETF 20251119 0 50.07 50.25 49.77 49.91 613821 49.2262 down down correct
EWQ.US iShares MSCI France ETF 20251119 0 43.59 43.7 43.29 43.44 270243 43.2208 down down correct
EWS.US iShares MSCI Singapore ETF 20251119 0 28.34 28.41 28.14 28.22 1049456 27.5402 down down correct
EWT.US iShares MSCI Taiwan ETF 20251119 0 62.27 62.89 62.14 62.5 3239868 59.7547 up up correct
EWU.US iShares MSCI United Kingdom ETF 20251119 0 41.88 41.99 41.6085 41.73 2313729 40.9393 down down correct
EWV.US ProShares UltraShort MSCI Japan 20251119 0 27.375 27.61 27.2 27.4725 19081 27.1821 up up correct
EWW.US iShares MSCI Mexico ETF 20251119 0 66.81 67.3 66.42 66.77 1954400 65.5127 down up incorrect
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20251119 0 65.66 66.02 65.61 65.61 17400 64.3413 down up incorrect
EWY.US iShares MSCI South Korea ETF 20251119 0 90.205 91.465 89.775 90.56 8606289 88.5707 up up correct
EWZ.US iShares MSCI Brazil ETF 20251119 0 32.46 32.65 32.37 32.49 22200820 31.3901 up up correct
EXI.US iShares Global Industrials ETF 20251119 0 168.02 168.525 167.53 167.86 26756 166.9361 down down correct
EZA.US iShares MSCI South Africa ETF 20251119 0 66.68 67.27 66.2 66.57 121242 63.1167 down down correct
EZJ.US ProShares Ultra MSCI Japan 20251119 0 49.14 49.2 48.7551 48.7551 829 48.4852 down down correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20251119 0 63.9993 63.9993 63.49 63.825 14856 63.5774 down down correct
FAN.US First Trust Global Wind Energy ETF 20251119 0 19.53 19.68 19.48 19.575 15187 19.5224 up up correct
FAS.US Direxion Shares ETF Trust 20251119 0 150.91 153 149.1025 152.52 410724 141.1333 up up correct
FAZ.US Direxion Shares ETF Trust 20251119 0 46.78 47.3 46.11 46.28 1559100 46.0778 down down correct
FBND.US Fidelity Total Bond ETF 20251119 0 46.37 46.6 46.27 46.29 2555479 45.5531 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20251119 0 200.78 201.51 198.76 201.15 19200 201.15 up up correct
FCG.US First Trust Natural Gas ETF 20251119 0 23.7 23.98 23.51 23.92 732200 23.7573 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20251119 0 68.48 69.7 68.2395 68.39 233019 68.2428 down down correct
FCOR.US Fidelity Merrimack Street Trust 20251119 0 48.125 48.26 47.86 47.915 128388 47.1987 down down correct
FDD.US First Trust Exchange 20251119 0 16.08 16.14 15.99 16.045 115096 15.8977 down down correct
FDHY.US Fidelity High Yield Factor ETF 20251119 0 49.1 49.1 48.92 48.9628 66682 47.9255 down down correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20251119 0 96.39 96.4499 95.39 95.86 89951 95.6887 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20251119 0 43.28 43.33 42.9376 43.09 1936199 42.5622 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20251119 0 65.29 65.7299 65.15 65.43 102436 65.2137 up up correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20251119 0 74.09 74.13 73.65 73.7511 5360 73.4115 down down correct
FDMO.US Fidelity Momentum Factor ETF 20251119 0 80.76 81.5502 80.494 81.03 39680 80.8842 up up correct
FDN.US First Trust Exchange 20251119 0 264.28 265.57 260.96 262.81 478100 262.81 down down correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20251119 0 58.64 59.46 58.64 58.9191 17317 58.5996 up down incorrect
FDVV.US Fidelity High Dividend ETF 20251119 0 55.215 55.61 55.12 55.34 784538 54.955 up down incorrect
FDWM.US Fidelity Covington Trust 20251119 0 26.89 26.89 26.89 26.89 0 26.89
FEDM.US FEDM 20251119 0 57.09 57.09 56.593 56.593 1000 56.0741 down up incorrect
FEIG.US FEIG 20251119 0 41.355 41.355 41.355 41.355 100 40.7337
FENY.US Fidelity MSCI Energy Index ETF 20251119 0 24.75 24.9601 24.5972 24.89 3535678 24.7013 up down incorrect
FEU.US SPDR STOXX Europe 50 ETF 20251119 0 810 810 810 810 10 809.411
FEUS.US FEUS 20251119 0 72.35 72.35 71.62 71.763 2500 71.5497 down down correct
FEZ.US SPDR EURO STOXX 50 ETF 20251119 0 61.41 61.75 61.11 61.33 1283985 60.8422 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20251119 0 22.09 22.34 22.09 22.34 2800 22.1219 up up correct
FFND.US Northern Lights Fund Trust II 20251119 0 29.25 29.42 29.24 29.374 22700 29.1869 up up correct
FFTY.US Innovator ETFs Trust 20251119 0 34.09 34.845 33.811 34.17 92258 33.72 up up correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20251119 0 29.17 29.23 28.96 29.09 144279 28.4829 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20251119 0 73.1 73.31 72.69 73.04 124808 72.7711 down down correct
FIDI.US Fidelity International High Dividend ETF 20251119 0 24.66 24.72 24.4235 24.474 49985 24.2342 down down correct
FIDU.US Fidelity Covington Trust 20251119 0 79.55 80.035 79.4701 79.85 43038 79.711 up up correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20251119 0 2 2.12 2 2.12 9200 2.12 up up correct
FIGB.US Fidelity Investment Grade Bond ETF 20251119 0 43.55 43.65 43.55 43.57 87900 42.9832 up up correct
FISK.US Empire State Realty OP L.P 20251119 0 6.51 6.7599 6.51 6.7599 487 6.7246 up up correct
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20251119 0 26.03 26.04 25.973 25.973 12700 25.594 down down correct
FITE.US SPDR S&P Kensho Future Security ETF 20251119 0 81.23 81.74 81.1 81.274 8000 81.237 up up correct
FIVA.US Fidelity International Value Factor ETF 20251119 0 31.58 31.735 31.465 31.585 85695 31.4521 up up correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20251119 0 62.2 63.22 62.04 62.4099 15001 62.3125 up up correct
FIW.US First Trust Exchange 20251119 0 108.02 108.0565 107.24 107.54 35228 107.3203 down down correct
FLAU.US Franklin FTSE Australia ETF 20251119 0 30.38 30.4138 30.29 30.4138 1726 29.8522 up up correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20251119 0 29.4 29.48 29.27 29.36 18400 28.8209 down down correct
FLBR.US Franklin FTSE Brazil ETF 20251119 0 20.09 20.15 20 20.05 117588 18.9987 down down correct
FLCA.US Franklin Templeton ETF Trust 20251119 0 45.27 45.5 45.152 45.32 21308 44.822 up down incorrect
FLCB.US Franklin Templeton ETF Trust 20251119 0 21.7 21.7 21.65 21.66 363300 21.37 down up incorrect
FLCH.US Franklin FTSE China ETF 20251119 0 24.64 24.68 24.47 24.59 87600 24.212 down up incorrect
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20251119 0 21.67 21.71 21.6501 21.66 38919 21.3473 down up incorrect
FLEE.US Franklin FTSE Europe ETF 20251119 0 34.68 34.68 34.45 34.588 5100 34.2538 down up incorrect
FLGB.US Franklin FTSE United Kingdom ETF 20251119 0 32.15 32.21 31.9102 31.99 178181 31.4285 down up incorrect
FLGR.US Franklin FTSE Germany ETF 20251119 0 31.34 31.44 31.14 31.2514 45267 31.1499 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20251119 0 20.66 20.66 20.6215 20.63 261437 20.3626 down down correct
FLIN.US Franklin FTSE India ETF 20251119 0 39.19 39.41 39.18 39.21 153578 39.0537 up up correct
FLJH.US Franklin Templeton ETF Trust 20251119 0 38.29 38.471 38.27 38.47 6000 37.6476 up down incorrect
FLJP.US Franklin FTSE Japan ETF 20251119 0 34.62 34.785 34.475 34.6 333842 33.126 down up incorrect
FLKR.US Franklin FTSE South Korea ETF 20251119 0 30.2 30.5 30.044 30.21 130800 29.0615 up down incorrect
FLLA.US Franklin FTSE Latin America ETF 20251119 0 24.43 24.54 24.3 24.3654 21820 23.445 down up incorrect
FLLV.US Franklin Templeton ETF Trust 20251119 0 59.0265 59.1 58.95 59.0473 9378 59.0473 up down incorrect
FLMB.US Franklin Liberty Federal Tax 20251119 0 23.88 23.92 23.8671 23.87 2442 23.6127 down up incorrect
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20251119 0 24.95 24.95 24.89 24.91 458035 24.6216 down up incorrect
FLMX.US Franklin FTSE Mexico ETF 20251119 0 32.85 32.86 32.5 32.6507 24806 31.9855 down down correct
FLRG.US Fidelity Covington Trust 20251119 0 37.218 37.45 37.07 37.19 19300 37.0076 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20251119 0 30.8 30.81 30.785 30.79 940255 30.3539 down down correct
FLRT.US Pacer Funds Trust 20251119 0 47.35 47.39 47.32 47.34 120708 46.1932 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20251119 0 33.1299 33.1299 33.03 33.0856 2277 32.6604 down down correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20251119 0 27.05 27.325 26.911 27.3 17500 26.5888 up up correct
FLSW.US Franklin FTSE Switzerland ETF 20251119 0 39.08 39.08 38.715 38.9024 3906 38.8542 down down correct
FLTB.US Fidelity Merrimack Street Trust 20251119 0 50.7 50.9899 50.6501 50.73 537786 50.034 up up correct
FLTR.US VanEck Vectors ETF Trust 20251119 0 25.51 25.51 25.49 25.51 2018500 25.1289
FLTW.US Franklin FTSE Taiwan ETF 20251119 0 58 58.555 57.935 58.23 86600 56.8094 up up correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20251119 0 25.04 25.08 25.03 25.03 16600 24.6918 down down correct
FLYT.US Direxion Flight to Safety Strategy ETF 20251119 0 12.92 12.92 11.96 12.253 14600 12.253 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20251119 0 49.74 49.81 49.27 49.54 38898 49.3439 down down correct
FMF.US First Trust Managed Futures Strategy Fund 20251119 0 48.66 48.88 48.4387 48.8125 16277 46.9722 up up correct
FMNY.US First Trust Exchange 20251119 0 26.87 26.88 26.815 26.815 21200 26.4882 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20251119 0 14.16 14.178 14.12 14.178 8100 14.0917 up up correct
FNCL.US Fidelity MSCI Financials Index ETF 20251119 0 72.75 73.0584 72.44 72.96 81356 72.7052 up up correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20251119 0 29.79 30.03 29.63 29.75 947000 29.6079 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20251119 0 25.57 25.699 25.4494 25.54 82166 25.4245 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20251119 0 43.62 43.815 43.405 43.56 143254 42.1003 down up incorrect
FNDE.US Schwab Strategic Trust 20251119 0 36.79 36.94 36.65 36.76 864700 35.4715 down up incorrect
FNDF.US Schwab Fundamental International Large Company Index ETF 20251119 0 43.64 43.8 43.3935 43.56 1962196 42.286 down up incorrect
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20251119 0 26.22 26.38 26.1 26.2 9612900 26.0823 down up incorrect
FNGD.US MicroSectors FANG+ Index 20251119 0 5.13 5.171 4.86 5.03 3048610 50.3 down up incorrect
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20251119 0 234.3 242.045 233.58 237.923 10100 216.2681 up down incorrect
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20251119 0 120.67 125.21 120.67 122.67 16900 122.67 up down incorrect
FNGS.US MicroSectors FANG+ ETN 20251119 0 69.2 70.21 69 69.55 34000 69.55 up up correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20251119 0 27.13 28.5398 26.88 27.67 4456329 27.67 up up correct
FORH.US ETF Opportunities Trust 20251119 0 24.16 24.16 24.16 24.16 100 23.7387
FPE.US First Trust Preferred Securities and Income ETF 20251119 0 18.27 18.28 18.2545 18.27 1143187 17.8953
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20251119 0 19.37 19.37 19.3515 19.36 209142 18.9905 down down correct
FPX.US First Trust US Equity Opportunities ETF 20251119 0 153.79 156.3085 153.62 154.66 14875 154.4512 up down incorrect
FQAL.US Fidelity Quality Factor ETF 20251119 0 73.35 74.1575 73.31 73.6904 19120 73.4755 up down incorrect
FREL.US Fidelity Covington Trust 20251119 0 27.08 27.105 26.79 26.86 222074 26.6451 down up incorrect
FRI.US First Trust S&P REIT Index Fund 20251119 0 27.68 27.71 27.4 27.49 18108 27.1575 down up incorrect
FRTY.US Alger Mid Cap 40 ETF 20251119 0 20.15 20.41 20.052 20.32 83100 20.2788 up down incorrect
FSEC.US Fidelity Investment Grade Securitized ETF 20251119 0 44.52 44.93 44.35 44.4 391400 43.5671 down up incorrect
FSIG.US First Trust Exchange 20251119 0 19.23 19.23 19.2 19.22 348494 18.8938 down up incorrect
FSMB.US First Trust Short Duration Managed Municipal ETF 20251119 0 20.07 20.08 20.06 20.08 65342 19.8712 up up correct
FSMD.US Fidelity Covington Trust 20251119 0 42.4 42.679 42.23 42.44 132800 42.3196 up up correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20251119 0 48.71 48.7799 48.33 48.51 113559 48.2179 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20251119 0 218.56 222.45 217.88 219.85 225809 219.5844 up up correct
FTSD.US Franklin ETF Trust 20251119 0 91.03 91.03 90.89 90.9 41693 89.6071 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20251119 0 20.1 20.72 20.08 20.09 119800 19.9069 down down correct
FUTY.US Fidelity MSCI Utilities Index ETF 20251119 0 57.62 57.78 57.04 57.17 186380 56.8098 down down correct
FVAL.US Fidelity Value Factor ETF 20251119 0 68.9 69.4739 68.705 69.04 48396 68.6786 up up correct
FVD.US First Trust Value Line Dividend Index Fund 20251119 0 45.57 45.59 45.235 45.34 639086 45.0282 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20251119 0 64.17 64.285 63.95 64.067 5125 63.8614 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20251119 0 126.07 126.13 125.45 125.47 14460 124.5943 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20251119 0 69.701 69.701 69.48 69.48 12318 69.4532 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20251119 0 63.79 63.79 63.31 63.5382 3144 63.4204 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20251119 0 106.69 106.7 106.29 106.355 95223 106.0986 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20251119 0 110.26 110.27 109.75 109.8 52700 109.8 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20251119 0 61.5496 61.6306 61.08 61.23 16230 60.8964 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20251119 0 111.91 112.235 110.77 111.507 13904 111.3718 down down correct
FXI.US iShares Trust 20251119 0 39.25 39.32 39.01 39.11 32477700 38.69 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20251119 0 159.77 161.63 159.2 160.02 10700 160.02 up down incorrect
FXN.US First Trust Energy AlphaDEX Fund 20251119 0 16.27 16.47 16.15 16.43 527057 16.321 up down incorrect
FXO.US First Trust Financials AlphaDEX Fund 20251119 0 56.92 57.2 56.6264 57.08 42915 56.7489 up down incorrect
FXP.US ProShares UltraShort FTSE China 50 20251119 0 8.97 9.0582 8.93 8.9992 10347 17.8254 up down incorrect
FXU.US First Trust Utilities AlphaDEX Fund 20251119 0 46.76 46.76 46.12 46.19 231046 45.8371 down up incorrect
FXY.US Invesco CurrencyShares Japanese Yen Trust 20251119 0 58.83 58.84 58.56 58.61 184400 58.61 down down correct
FXZ.US First Trust Exchange 20251119 0 59.49 59.5601 58.92 59.3568 25327 59.0198 down down correct
GAL.US SPDR SSgA Global Allocation ETF 20251119 0 48.99 48.99 48.7986 48.869 9704 48.0692 down down correct
GAMR.US ETF Managers Trust 20251119 0 91.99 92.19 91.4 92.1434 2122 91.672 up up correct
GBIL.US Goldman Sachs Access Treasury 0 20251119 0 100.07 100.08 100.07 100.07 732475 98.9052
GBLD.US Invesco MSCI Green Building ETF 20251119 0 18.02 18.02 17.89 17.9166 1811 17.5022 down down correct
GBUG.US iPath Gold ETN 20251119 0 38.4 38.93 37.56 37.835 34200 37.2432 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20251119 0 20.67 20.67 20.322 20.4264 16514 20.1263 down down correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20251119 0 41.67 41.7 41.6036 41.6192 72852 41.0869 down down correct
GDMA.US Alpha Architect ETF Trust 20251119 0 38.23 38.27 38.19 38.27 1700 37.2328 up up correct
GDOC.US Goldman Sachs ETF Trust 20251119 0 35.933 35.933 35.933 35.933 100 35.8205
GDX.US VanEck Vectors Gold Miners ETF 20251119 0 76.95 78.18 75.52 76.39 21959430 75.8392 down down correct
GDXD.US MicroSectors Gold Miners 20251119 0 14 14.85 13.23 14.3 200970 143 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20251119 0 98.64 100.48 96.56 97.8 4748900 95.5976 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20251119 0 178.47 187.651 168.88 174.8 663200 174.8 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20251119 0 41.2 41.4699 41.1 41.295 110033 40.3526 up up correct
GGRW.US Gabelli ETFs Trust 20251119 0 34.975 34.975 34.975 34.975 100 34.8275
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20251119 0 45.1842 45.2 45.13 45.1315 8291 44.1872 down down correct
GIGB.US Goldman Sachs ETF Trust 20251119 0 46.35 46.39 46.28 46.304 29908 45.6325 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20251119 0 70.04 70.04 69.6443 69.88 79699 68.6523 down down correct
GINN.US Goldman Sachs Innovate Equity ETF 20251119 0 71.94 71.94 71.255 71.621 800 70.742 down down correct
GLD.US SPDR Gold Trust 20251119 0 377.78 380.17 373.03 374.96 10980400 374.96 down down correct
GLDM.US World Gold Trust 20251119 0 81.3 81.807 80.29 80.7 6520000 80.7 down down correct
GLDX.US USCF ETF Trust 20251119 0 41.33 41.63 41.33 41.5855 1561 33.1882 up up correct
GLIN.US VanEck Vectors ETF Trust 20251119 0 46.84 46.98 46.84 46.94 7600 46.5475 up up correct
GLL.US ProShares Trust II 20251119 0 28.78 29.54 28.42 29.22 1102300 29.22 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20251119 0 35.13 35.55 35.13 35.42 14400 35.4121 up up correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20251119 0 177.83 179.21 175.2 176.46 52900 176.46 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20251119 0 138.48 138.48 137.64 137.97 3500 136.7806 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20251119 0 59.45 59.56 59.01 59.28 89200 58.36 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20251119 0 38.89 39.7 38.44 38.86 23509 38.5136 down down correct
GOEX.US Global X Funds 20251119 0 70.99 71.94 69.12 70.36 9400 68.9297 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20251119 0 59.66 59.66 59.27 59.3654 13810 57.8094 down down correct
GREK.US Global X MSCI Greece ETF 20251119 0 63.51 63.9111 63.25 63.34 63090 62.035 down down correct
GRN.US iPath Series B Carbon ETN 20251119 0 32.21 32.37 32.19 32.29 2500 32.29 up up correct
GRNB.US VanEck Vectors ETF Trust 20251119 0 24.34 24.37 24.34 24.345 34587 24.0085 up up correct
GSEU.US Goldman Sachs ETF Trust 20251119 0 43.13 43.21 42.8255 42.9853 9132 42.5962 down down correct
GSG.US iShares S&P GSCI Commodity 20251119 0 23.23 23.24 23.09 23.18 1045900 23.18 down down correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20251119 0 40.7 40.85 40.455 40.58 290154 40.3739 down down correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20251119 0 47.66 47.66 47.66 47.66 100 46.9966
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20251119 0 45.47 45.557 45.25 45.347 4246 44.7132 down down correct
GSLC.US Goldman Sachs ETF Trust 20251119 0 127.83 128.882 127.4 128.06 567773 127.7357 up up correct
GSPY.US Gotham Enhanced 500 ETF 20251119 0 36.3 36.4 36.24 36.3562 3930 35.4251 up up correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20251119 0 71.37 72.05 71 71.211 24431 70.985 down up incorrect
GSY.US Invesco Ultra Short Duration ETF 20251119 0 50.34 50.34 50.33 50.33 548355 49.6141 down up incorrect
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20251119 0 38.03 38.362 37.84 38.068 6500 38.068 up up correct
GTO.US Invesco Total Return Bond ETF 20251119 0 47.5 47.5383 47.46 47.48 295409 46.7397 down down correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20251119 0 43.8 43.93 43.52 43.69 537157 43.3818 down down correct
GURU.US Global X Guru Index ETF 20251119 0 60.6895 60.6895 60.6895 60.6895 347 60.638
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20251119 0 23.67 24.15 23.28 24.02 944800 23.8962 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20251119 0 148.52 150.32 148.52 149.3012 8939 148.8051 up up correct
GWX.US SPDR S&P International Small Cap ETF 20251119 0 38.67 38.9647 38.6201 38.7262 98582 38.0969 up up correct
GXC.US SPDR Index Shares Funds 20251119 0 99.86 99.86 99.17 99.27 20800 97.9464 down down correct
GXG.US Global X MSCI Colombia ETF 20251119 0 37.33 37.5149 36.87 37.09 165899 35.3276 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20251119 0 12.96 12.99 12.96 12.96 3200 12.7501
HACK.US ETF Series Solutions 20251119 0 82.15 83.01 81.75 82.54 73671 82.4792 up up correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20251119 0 32.831 32.831 32.525 32.525 500 32.1066 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20251119 0 58.06 58.12 57.87 57.916 4721 56.6184 down down correct
HAUZ.US DBX ETF Trust 20251119 0 23.12 23.19 23.02 23.07 61000 22.5082 down down correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20251119 0 38.53 38.71 38.4825 38.6294 21060 38.0225 up up correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20251119 0 30 30.02 29.785 29.85 139163 29.6752 down down correct
HDG.US ProShares Hedge Replication ETF 20251119 0 51.04 51.0631 51.04 51.0631 336 50.7001 up up correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20251119 0 17.64 17.715 17.5726 17.66 82969 17.0584 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20251119 0 15.1646 15.18 15.06 15.0922 860 14.6572 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20251119 0 34.4947 34.6297 34.4947 34.5964 3215 34.1788 up up correct
HDV.US iShares Core High Dividend ETF 20251119 0 121.62 121.81 121 121.5 540614 120.2667 down up incorrect
HEDJ.US WisdomTree Europe Hedged Equity Fund 20251119 0 50.88 51.13 50.73 50.9 63900 50.9 up down incorrect
HEQT.US Simplify Exchange Traded Funds 20251119 0 31.19 31.54 31.19 31.36 90200 31.2625 up down incorrect
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20251119 0 52.55 52.83 52.4801 52.7595 5998 50.5761 up down incorrect
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20251119 0 42.29 42.46 42.1781 42.33 16377 41.9278 up up correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20251119 0 31.46 31.5992 31.3225 31.47 98557 30.7733 up up correct
HHH.US ETF Managers Trust 20251119 0 82.99 84.5 82.01 83.06 232100 83.06 up down incorrect
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20251119 0 53.17 55.5 52.62 54.16 102200 53.0584 up down incorrect
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20251119 0 6.64 6.77 6.38 6.57 91270 64.9871 down up incorrect
HIPS.US GraniteShares HIPS US High Income ETF 20251119 0 11.71 11.71 11.583 11.6099 39038 11.1972 down up incorrect
HKND.US Humankind Benefit Corporation 20251119 0 35.14 35.14 35.0858 35.0858 390 34.9215 down up incorrect
HMOP.US Hartford Municipal Opportunities ETF 20251119 0 39.16 39.27 39.16 39.27 30821 38.8139 up up correct
HOLD.US AdvisorShares Trust 20251119 0 32.5 32.646 32.44 32.646 700 29.9506 up up correct
HOMZ.US ETF Series Solutions 20251119 0 43.63 43.63 43.5 43.6044 881 43.2763 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20251119 0 37.9274 37.9274 37.69 37.7881 23642 37.0568 down down correct
HTAB.US Hartford Exchange 20251119 0 19.36 19.37 19.295 19.3 34000 19.0599 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20251119 0 33.2 33.519 33.11 33.46 4100 33.1406 up up correct
HTRB.US Hartford Total Return Bond ETF 20251119 0 34.42 34.42 34.32 34.335 294139 33.7685 down down correct
HTUS.US Exchange Traded Concepts Trust 20251119 0 42.2 42.79 42.2 42.5716 3840 38.0834 up up correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20251119 0 38.4677 38.59 38.32 38.4694 21147 38.3039 up up correct
HYBB.US iShares BB Rated Corporate Bond ETF 20251119 0 46.9 46.97 46.89 46.89 60900 45.9977 down down correct
HYDW.US DBX ETF Trust 20251119 0 47.17 47.17 47.11 47.118 2800 46.2286 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20251119 0 19.95 19.98 19.88 19.93 73563 19.5005 down down correct
HYG.US iShares Trust 20251119 0 80.14 80.3 80.09 80.15 33510531 78.6275 up up correct
HYGH.US iShares U.S. ETF Trust 20251119 0 85.52 85.8 85.52 85.69 43392 83.8937 up up correct
HYGV.US FlexShares Trust 20251119 0 40.52 40.595 40.485 40.505 143500 39.5549 down up incorrect
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20251119 0 36.63 36.7099 36.61 36.64 990081 35.8756 up down incorrect
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20251119 0 25.14 25.15 25.0815 25.09 681965 24.7142 down down correct
HYS.US PIMCO 0 20251119 0 94.4 94.6482 94.37 94.53 71111 92.1379 up up correct
HYTR.US CP High Yield Trend ETF 20251119 0 21.63 21.648 21.604 21.605 133200 21.2887 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20251119 0 41.91 41.9185 41.8301 41.8719 6096 40.8979 down down correct
IAI.US iShares U.S. Broker 20251119 0 169.19 170.4775 168.63 170.04 129624 169.616 up up correct
IAK.US iShares U.S. Insurance ETF 20251119 0 132.57 132.918 131.19 131.71 29824 131.0763 down down correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20251119 0 29.93 29.94 29.84 29.92 11200 29.92 down down correct
IAT.US iShares U.S. Regional Banks ETF 20251119 0 49.08 49.66 49.05 49.57 263251 49.059 up up correct
IAU.US iShares Gold Trust 20251119 0 77.35 77.84 76.4 76.78 9162100 76.78 down down correct
IAUM.US iShares® Gold Trust Micro 20251119 0 40.95 41.195 40.43 40.63 3038500 40.63 down down correct
IBD.US Northern Lights Fund Trust IV 20251119 0 24.2 24.2 24.08 24.115 91400 23.7869 down down correct
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20251119 0 25.14 25.15 25.14 25.14 517603 25.0554
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20251119 0 24.25 24.26 24.25 24.25 866582 23.9179
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20251119 0 24.28 24.3 24.2705 24.28 730631 23.9355
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20251119 0 25.44 25.49 25.44 25.45 590300 25.0692 up up correct
IBDU.US iShares Trust 20251119 0 23.39 23.42 23.38 23.38 523600 23.0256 down down correct
IBDV.US iShares Trust 20251119 0 22.09 22.09 22.05 22.06 445000 21.7319 down down correct
IBDW.US iShares Trust 20251119 0 21.16 21.169 21.11 21.12 288300 20.7942 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20251119 0 32 32.24 31.5205 31.5503 47988 31.2742 down down correct
IBUY.US Amplify Online Retail ETF 20251119 0 70.38 70.69 69.88 70.1635 3766 70.0901 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20251119 0 79.3 79.69 78.8759 79.23 1007155 77.7773 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20251119 0 33.81 33.93 33.5946 33.71 68686 33.5112 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20251119 0 33.3 33.39 33.1301 33.2627 28345 32.6469 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20251119 0 53.16 53.4231 52.85 53.02 400208 52.0478 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20251119 0 26.31 26.31 25.8575 25.94 13473 25.7883 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20251119 0 37.03 37.04 36.6772 36.7678 25322 36.4086 down down correct
IDRV.US iShares Trust 20251119 0 37.46 37.66 37.19 37.32 11100 36.9914 down down correct
IDU.US iShares U.S. Utilities ETF 20251119 0 112.51 112.71 111.45 111.75 55320 111.0573 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20251119 0 16.59 16.69 16.59 16.68 10576 16.3466 up up correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20251119 0 66.44 66.865 66.21 66.5 14330180 65.3648 up down incorrect
IEUR.US iShares Core MSCI Europe ETF 20251119 0 67.58 67.8 67.1241 67.41 573149 66.6024 down up incorrect
IEV.US iShares Trust 20251119 0 65.25 65.46 64.82 65.05 130687 64.3379 down up incorrect
IEZ.US iShares U.S. Oil Equipment & Services ETF 20251119 0 20.13 20.43 19.98 20.39 194673 20.31 up down incorrect
IFED.US IFED 20251119 0 45.029 45.029 45.029 45.029 0 45.029
IG.US Principal Exchange 20251119 0 20.91 20.92 20.8636 20.88 23002 20.5369 down down correct
IGBH.US iShares Interest Rate Hedged Long 20251119 0 24.4 24.43 24.37 24.387 33574 23.9492 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20251119 0 50.86 50.9189 50.675 50.7 2506107 49.837 down down correct
IGM.US iShares Expanded Tech Sector ETF 20251119 0 125.03 127.65 124.78 125.94 1077138 125.877 up up correct
IHAK.US iShares Cybersecurity and Tech ETF 20251119 0 48.87 48.97 48.55 48.56 91609 48.5238 down down correct
IHDG.US WisdomTree Trust 20251119 0 46.53 46.7592 46.46 46.68 233641 46.6091 up up correct
IHE.US iShares U.S. Pharmaceuticals ETF 20251119 0 81.97 82.37 81.72 82.09 74474 81.5321 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20251119 0 47.38 47.38 46.75 46.94 129282 46.7262 down down correct
IHI.US iShares U.S. Medical Devices ETF 20251119 0 61.83 62.31 61.535 61.92 1476595 61.8578 up up correct
IHY.US VanEck Vectors International High Yield Bond ETF 20251119 0 21.8 21.88 21.75 21.75 32423 21.3448 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20251119 0 24.8527 24.855 24.8527 24.855 277 24.5049 up up correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20251119 0 35.23 35.352 35.21 35.296 11500 35.296 up up correct
IJH.US iShares Trust 20251119 0 63.32 63.68 62.95 63.3 11135910 62.9885 down down correct
IJJ.US iShares S&P Mid 20251119 0 125.7 126.295 124.8913 125.52 135681 124.7544 down down correct
IJK.US iShares S&P Mid 20251119 0 93.12 93.64 92.61 93.18 225132 92.9819 up down incorrect
IJR.US iShares Core S&P Small 20251119 0 114.59 115.33 113.64 114.08 6050132 113.5526 down up incorrect
IJS.US iShares S&P Small 20251119 0 107.58 108.32 106.68 107.12 125742 106.6206 down up incorrect
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20251119 0 32.35 32.391 32.28 32.355 2400 32.355 up up correct
ILCB.US iShares Morningstar U.S. Equity ETF 20251119 0 91.5 92.37 91.3717 91.76 9665 91.4629 up up correct
ILCG.US iShares Morningstar Growth ETF 20251119 0 101.39 102.42 100.88 101.79 87503 101.6406 up up correct
ILCV.US iShares Morningstar Value ETF 20251119 0 91.39 91.6301 90.99 91.2 23481 90.737 down up incorrect
ILDR.US First Trust Exchange 20251119 0 32.3 32.68 32.06 32.367 73400 32.367 up down incorrect
ILF.US iShares Latin America 40 ETF 20251119 0 30.06 30.305 29.995 30.15 2210540 29.4394 up down incorrect
ILTB.US iShares Trust 20251119 0 50.38 50.38 50.1374 50.1501 43476 49.3625 down up incorrect
IMCB.US iShares Morningstar Mid 20251119 0 80.17 80.3392 79.76 80.09 14353 79.7561 down down correct
IMCG.US iShares Morningstar Mid 20251119 0 78.61 78.95 78.185 78.64 135448 78.4358 up up correct
IMTB.US iShares Core 5 20251119 0 44.1899 44.214 44.08 44.15 9136 43.5097 down down correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20251119 0 47.09 47.28 46.73 46.91 593533 45.2731 down down correct
INCO.US Columbia India Consumer ETF 20251119 0 65.44 65.62 65.38 65.45 63300 65.45 up up correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20251119 0 58.9919 59.6666 58.9919 59.15 10858 58.9401 up up correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20251119 0 37.34 37.34 36.83 36.8567 7698 35.959 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20251119 0 43.51 43.51 43.13 43.44 98016 43.3413 down down correct
INKM.US SSGA Active Trust 20251119 0 33.09 33.09 32.71 32.71 62546 32.1743 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20251119 0 24.11 24.11 24.05 24.05 401100 23.7858 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20251119 0 35.95 36.08 35.77 35.91 165382 35.4166 down down correct
IOCT.US Innovator ETFs Trust 20251119 0 33.85 33.85 33.7 33.754 4800 33.754 down down correct
IOO.US iShares Global 100 ETF 20251119 0 122.53 124.19 122.53 123.34 146000 122.9004 up up correct
IPAC.US iShares Core MSCI Pacific ETF 20251119 0 72.49 72.8522 72.225 72.5 64493 70.2818 up up correct
IPAY.US ETF Series Solutions 20251119 0 49.8 49.97 49.28 49.9137 29516 49.5284 up up correct
IPO.US Renaissance IPO ETF 20251119 0 43.39 43.8 43.24 43.47 22200 43.47 up up correct
IPOS.US Renaissance International IPO ETF 20251119 0 16.1375 16.1375 16.06 16.0654 458 16.0481 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20251119 0 29.04 29.13 28.9 29.0301 32852 28.8632 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20251119 0 34.82 34.91 34.581 34.7364 14671 34.5195 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20251119 0 43.8 44.035 43.5612 43.79 2456525 43.3591 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20251119 0 33.69 33.69 33.54 33.617 2400 33.3826 down down correct
IQSU.US IQ Candriam ESG US Equity ETF 20251119 0 52.61 52.837 52.54 52.705 1200 52.5374 up up correct
ISCB.US iShares Morningstar Small 20251119 0 61.4 61.845 61.285 61.6491 4196 61.352 up down incorrect
ISCF.US iShares Trust 20251119 0 39.591 39.73 39.3623 39.52 28663 38.7714 down up incorrect
ISCG.US iShares Morningstar Small 20251119 0 52.71 53.13 52.49 52.79 64900 52.6884 up down incorrect
ISCV.US iShares Morningstar Small 20251119 0 64.74 65.0857 64.575 64.71 12564 64.261 down down correct
ISRA.US VanEck Vectors Israel ETF 20251119 0 55.8315 55.8315 55.1508 55.3748 4461 54.5818 down down correct
ISWN.US Amplify ETF Trust 20251119 0 20.9 20.91 20.894 20.894 1000 20.7427 down down correct
ITAN.US Alpha Architect ETF Trust 20251119 0 35.03 35.03 34.72 34.85 2100 34.7578 down down correct
ITEQ.US BlueStar Israel Technology ETF 20251119 0 54.74 55.07 54.11 54.3847 8015 53.9308 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20251119 0 144.01 145.34 143.44 144.3 3814644 143.8275 up up correct
IVE.US iShares Trust 20251119 0 206.18 206.99 205.01 205.81 2742434 204.8516 down down correct
IVES.US ETF Managers Trust 20251119 0 31.35 31.945 31.15 31.54 1093300 31.4113 up up correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20251119 0 35.87 36.04 35.71 35.83 1184258 35.1865 down down correct
IVOG.US Vanguard S&P Mid 20251119 0 115.97 116.615 115.5885 116.1918 13605 115.4565 up up correct
IVOL.US Krane Shares Trust 20251119 0 19.41 19.425 19.365 19.4 214700 19.1681 down down correct
IVOO.US Vanguard Admiral Funds 20251119 0 106.98 107.56 106.5575 107.02 62023 106.6179 up up correct
IVOV.US Vanguard S&P Mid 20251119 0 97.45 97.965 96.99 97.38 19509 95.6588 down down correct
IVV.US iShares Core S&P 500 ETF 20251119 0 664.01 670.63 662 665.95 6254278 663.6006 up up correct
IVW.US iShares S&P 500 Growth ETF 20251119 0 119.08 120.81 118.79 119.84 2682542 119.7123 up up correct
IWB.US iShares Russell 1000 ETF 20251119 0 361.89 365.19 360.61 362.74 884900 361.6705 up up correct
IWC.US iShares Micro 20251119 0 146.66 148.1 145.94 146.81 30165 146.1423 up up correct
IWD.US iShares Russell 1000 Value ETF 20251119 0 202.38 203.17 201.2 202.08 4369593 201.1091 down down correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20251119 0 44.201 44.201 44.201 44.201 0 44.201
IWF.US iShares Russell 1000 Growth ETF 20251119 0 461.52 468.27 460.52 464.27 1387891 463.801 up up correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20251119 0 55.297 55.297 55.297 55.297 100 55.297
IWL.US iShares Russell Top 200 ETF 20251119 0 165.3 167.0986 164.9459 165.89 66252 165.4624 up up correct
IWM.US iShares Trust 20251119 0 233.8 236.37 232.43 233.43 57280551 232.6498 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20251119 0 21.012 21.012 21.012 21.012 0 21.012
IWN.US iShares Russell 2000 Value ETF 20251119 0 171.94 173.07 170.38 171.2 509600 170.2223 down down correct
IWO.US iShares Russell 2000 Growth ETF 20251119 0 308.47 312.195 306.47 307.97 479861 307.2886 down down correct
IWP.US iShares Russell Mid 20251119 0 134.53 135.25 133.82 134.74 940525 134.5861 up up correct
IWR.US iShares Russell Mid 20251119 0 93.25 93.57 92.6755 93.11 2070166 92.734 down down correct
IWS.US iShares Russell Mid 20251119 0 135.88 136.31 134.96 135.53 561373 134.9081 down down correct
IWV.US iShares Russell 3000 ETF 20251119 0 374.39 377.76 373.0107 375.2 188017 374.1552 up up correct
IWX.US iShares Russell Top 200 Value ETF 20251119 0 88.16 88.63 87.8171 88.19 80889 87.8097 up up correct
IWY.US iShares Russell Top 200 Growth ETF 20251119 0 270.38 274.22 269.7 271.98 320276 271.7159 up up correct
IXC.US iShares Global Energy ETF 20251119 0 42.57 42.83 42.33 42.74 674804 41.891 up up correct
IXG.US iShares Global Financials ETF 20251119 0 112.66 113.24 112.3273 112.87 9801 111.8724 up down incorrect
IXJ.US iShares Global Healthcare ETF 20251119 0 95.95 96.045 95.22 95.65 154545 95.0676 down up incorrect
IXN.US iShares Global Tech ETF 20251119 0 102.25 103.95 102.02 102.98 269343 102.0564 up down incorrect
IXP.US iShares Global Comm Services ETF 20251119 0 119.52 121.31 118.99 119.48 29234 116.4391 down down correct
IYC.US iShares U.S. Consumer Services ETF 20251119 0 99.05 99.05 97.83 98.28 225451 98.1777 down down correct
IYE.US iShares U.S. Energy ETF 20251119 0 47.52 47.89 47.18 47.76 913252 47.4204 up up correct
IYF.US iShares U.S. Financials ETF 20251119 0 121.43 122.0024 121.05 121.86 210875 121.3225 up up correct
IYG.US iShares U.S. Financial Services ETF 20251119 0 85.82 86.45 85.69 86.34 61519 86.0954 up up correct
IYH.US iShares U.S. Healthcare ETF 20251119 0 64.16 64.35 63.82 64.17 402126 63.9257 up up correct
IYK.US iShares U.S. Consumer Goods ETF 20251119 0 68 68.07 67.61 67.82 231792 67.1314 down down correct
IYM.US iShares U.S. Basic Materials ETF 20251119 0 143.69 144.5 142.8399 143.51 17407 142.7982 down down correct
IYR.US iShares U.S. Real Estate ETF 20251119 0 94.65 94.72 93.625 93.95 5497379 93.0982 down down correct
IYW.US iShares U.S. Technology ETF 20251119 0 193.6 197.04 192.92 194.59 599285 194.5352 up up correct
IYY.US iShares Dow Jones U.S. ETF 20251119 0 160.58 162.1437 160.26 161.08 40162 160.6123 up up correct
JAAA.US Janus Detroit Street Trust 20251119 0 50.65 50.67 50.64 50.67 4494800 49.8597 up up correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20251119 0 46.55 46.5899 46.48 46.48 37242 45.8245 down down correct
JDIV.US JPMorgan U.S. Dividend ETF 20251119 0 52.829 52.829 52.829 52.829 100 52.3322
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20251119 0 3.9 4.075 3.74 3.98 1463459 78.8793 up down incorrect
JEPI.US J.P. Morgan Exchange 20251119 0 56.36 56.565 56.1 56.32 3812000 54.8967 down up incorrect
JETS.US U.S. Global Jets ETF 20251119 0 24.38 24.49 23.92 24.05 2518085 23.8546 down down correct
JHCB.US John Hancock Exchange 20251119 0 21.64 21.87 21.59 21.59 685300 21.2634 down down correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20251119 0 32.27 32.41 32.18 32.2957 14877 31.8036 up up correct
JHMB.US John Hancock Exchange 20251119 0 22.36 22.36 22.21 22.23 29900 21.9066 down up incorrect
JHMD.US John Hancock Multifactor Developed International ETF 20251119 0 39.73 39.85 39.52 39.67 40861 39.1163 down up incorrect
JHML.US John Hancock Multifactor Large Cap ETF 20251119 0 77.37 77.8499 77.16 77.47 12988 77.0261 up up correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20251119 0 63.01 63.2917 62.63 62.92 225723 62.5737 down down correct
JHMU.US John Hancock Exchange 20251119 0 26.27 26.27 26.2 26.205 7400 25.8996 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20251119 0 40.3 40.33 40.03 40.2017 10357 39.9237 down down correct
JIG.US J.P. Morgan Exchange 20251119 0 72.92 73.3148 72.545 73.0061 15384 71.3851 up up correct
JIGB.US J.P. Morgan Exchange 20251119 0 45.96 45.99 45.84 45.8745 2284 45.1382 down down correct
JKD.US iShares Morningstar U.S. Equity ETF 20251119 0 91.5 92.37 91.3717 91.76 9665 91.76 up down incorrect
JKE.US iShares Morningstar Growth ETF 20251119 0 101.39 102.42 100.88 101.79 87503 101.79 up down incorrect
JKF.US iShares Morningstar Value ETF 20251119 0 91.39 91.6301 90.99 91.2 23481 91.2 down down correct
JKG.US iShares Morningstar Mid 20251119 0 80.17 80.3392 79.76 80.09 14353 80.09 down down correct
JKJ.US iShares Morningstar Small 20251119 0 61.4 61.845 61.285 61.6491 4196 61.6491 up up correct
JKK.US iShares Morningstar Small 20251119 0 52.71 53.1286 52.4851 52.79 64944 52.79 up down incorrect
JMBS.US Janus Henderson Mortgage 20251119 0 45.68 45.71 45.57 45.61 648116 44.8322 down up incorrect
JMOM.US JPMorgan U.S. Momentum Factor ETF 20251119 0 66.41 66.9 66.2901 66.59 54086 66.4256 up down incorrect
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20251119 0 96.49 96.69 96.445 96.49 5138052 94.4246
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20251119 0 153.49 159.06 147.12 151.1 313500 150.3942 down down correct
JOJO.US Tidal ETF Trust 20251119 0 15.46 15.46 15.455 15.455 1000 15.1988 down down correct
JOYY.US Infusive® Compounding Global Equities ETF 20251119 0 58.95 62.24 58.93 59.95 405900 59.052 up up correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20251119 0 60.19 60.41 60.1 60.2004 17588 59.1833 up up correct
JPIE.US J.P. Morgan Exchange 20251119 0 46.29 46.3 46.26 46.27 956900 45.4344 down down correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20251119 0 66.8 67.08 66.49 66.66 23098 65.1834 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20251119 0 40.41 40.45 40.39 40.39 5052 39.6387 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20251119 0 105.95 105.95 105.4324 105.626 8269 104.9325 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20251119 0 48.21 48.3436 47.91 48.0907 14391 47.7918 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20251119 0 121.35 121.85 121.25 121.4614 10913 120.5889 up up correct
JPXN.US iShares JPX 20251119 0 84.98 85.24 84.86 85.17 3915 83.1763 up up correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20251119 0 61.11 61.486 60.88 61.17 535505 60.9313 up up correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20251119 0 47.55 47.57 47.53 47.54 171700 46.8673 down down correct
JSTC.US Tidal ETF Trust 20251119 0 19.589 19.67 19.589 19.656 4100 19.4893 up up correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20251119 0 60.33 60.33 59.85 59.92 439 59.7165 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20251119 0 93.737 93.905 93.4928 93.905 6387 93.6522 up up correct
JVAL.US JPMorgan U.S. Value Factor ETF 20251119 0 46.75 47.03 46.55 46.76 31288 46.4603 up up correct
JXI.US iShares Global Utilities ETF 20251119 0 80.79 80.8587 79.81 79.97 39295 79.0434 down down correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20251119 0 30.7 30.765 30.34 30.445 20537 30.3897 down down correct
KBA.US KraneShares Trust 20251119 0 30.11 30.19 29.985 30.05 38989 29.5772 down down correct
KBE.US SPDR S&P Bank ETF 20251119 0 55.72 56.32 55.65 56.19 1103597 55.823 up up correct
KCCA.US KraneShares California Carbon Allowance ETF 20251119 0 16.77 16.82 16.63 16.695 39500 16.2198 down down correct
KCE.US SPDR S&P Capital Markets ETF 20251119 0 140.5 140.89 139.77 140.67 21300 139.9924 up up correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20251119 0 25.745 25.76 25.57 25.73 6700 24.4283 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20251119 0 36.24 36.27 36.086 36.225 3600 35.0519 down down correct
KEUA.US KraneShares European Carbon Allowance ETF 20251119 0 27.15 27.15 26.913 26.913 800 26.3082 down down correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20251119 0 28.55 28.71 28.36 28.504 5300 28.2663 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20251119 0 24.45 24.489 24.43 24.43 1400 23.8963 down down correct
KIE.US SPDR S&P Insurance ETF 20251119 0 58.72 58.87 57.92 58.19 2363644 57.8883 down down correct
KLDW.US Knowledge Leaders Developed World ETF 20251119 0 49.8675 49.8675 49.8675 49.8675 0 49.8675
KMLM.US KFA Mount Lucas Index Strategy ETF 20251119 0 26.5 26.5699 26.43 26.465 113414 25.1907 down down correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20251119 0 11.1 11.1085 11.1 11.1085 203 11.0705 up up correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20251119 0 115.76 116.9 115.688 115.87 3100 115.3947 up up correct
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20251119 0 26.8 27.13 25.95 26.52 6564600 26.52 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20251119 0 58.81 59.4059 58.26 58.54 99645 57.8547 down down correct
KONG.US ETF Opportunities Trust 20251119 0 29.381 29.381 29.381 29.381 100 29.2749
KORP.US American Century Diversified Corporate Bond ETF 20251119 0 47.38 47.3998 47.289 47.3 46649 46.4931 down down correct
KORU.US Direxion Shares ETF Trust 20251119 0 141.59 146.8 139.1501 142.88 141527 141.5216 up up correct
KRBN.US KraneShares Global Carbon ETF 20251119 0 33.88 33.88 33.56 33.65 16400 33.0139 down down correct
KRE.US SPDR S&P Regional Banking ETF 20251119 0 59.3 59.91 59.14 59.79 11139400 59.4183 up up correct
KSA.US iShares MSCI Saudi Arabia ETF 20251119 0 38.41 38.505 38.285 38.43 520728 37.9706 up up correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20251119 0 18.22 18.25 18.13 18.19 40800 18.19 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20251119 0 19.09 19.105 18.92 19.01 20200 18.2799 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20251119 0 26.79 26.79 26.62 26.66 3000 25.0265 down down correct
KWEB.US KraneShares CSI China Internet ETF 20251119 0 37.57 37.57 37.09 37.3 17582400 35.1578 down down correct
KXI.US iShares Global Consumer Staples ETF 20251119 0 64.05 64.075 63.57 63.78 40848 63.0226 down down correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20251119 0 26.3 27.25 25.87 26.5 2091911 26.187 up up correct
LABU.US Direxion Shares ETF Trust 20251119 0 136.19 138.6 131.42 134.88 755205 134.1862 down down correct
LCG.US Sterling Capital Focus Equity ETF 20251119 0 33.0803 33.0803 33.0803 33.0803 0 33.0803
LCR.US Leuthold Core ETF 20251119 0 37.5 37.53 37.48 37.489 5000 36.9827 down up incorrect
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20251119 0 52.89 53.056 52.51 52.701 46600 51.7502 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20251119 0 71.91 72.52 71.685 72.06 27500 71.819 up up correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20251119 0 96.13 96.13 95.98 96.012 43328 94.6929 down down correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20251119 0 41.73 41.815 41.73 41.77 252970 40.767 up down incorrect
LGH.US HCM Defender 500 Index ETF 20251119 0 59.68 60.28 59.46 59.89 37700 59.6605 up down incorrect
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20251119 0 173.49 173.49 172.31 172.85 17065 171.9158 down up incorrect
LGOV.US First Trust Exchange 20251119 0 22.02 22.02 21.93 21.93 476900 21.6222 down up incorrect
LIT.US Global X Funds 20251119 0 62.98 63.795 62.804 63.15 232175 62.979 up down incorrect
LOPP.US Gabelli ETFs Trust 20251119 0 31.975 31.975 31.975 31.975 118 31.7159
LOUP.US Innovator ETFs Trust 20251119 0 74.69 75.52 74.59 75.125 11300 75.125 up up correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20251119 0 110.6 110.67 110.32 110.38 29144990 108.7608 down down correct
LQDB.US iShares Trust 20251119 0 87.17 87.17 87.17 87.17 300 85.8198
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20251119 0 92.72 92.869 92.72 92.77 71400 91.0488 up up correct
LRGF.US iShares MSCI USA Multifactor ETF 20251119 0 67.51 68.13 67.38 67.7 120899 67.452 up up correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20251119 0 47.58 47.8 47.38 47.69 2500 47.69 up up correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20251119 0 43.22 43.37 42.8801 43.0948 4519 42.8044 down down correct
LSAT.US Two Roads Shared Trust 20251119 0 39.119 39.119 38.94 39.038 5000 38.3227 down down correct
LTL.US ProShares Ultra Telecommunications 20251119 0 103.48 104.6 101.9218 101.9218 918 25.3987 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20251119 0 53.07 53.07 52.8 52.8 49251 52.4001 down down correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20251119 0 49.49 49.49 48.84 48.84 200 48.8017 down down correct
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20251119 0 20.67 20.67 20.64 20.653 8000 20.5204 down down correct
MBOX.US Freedom Day Dividend ETF 20251119 0 34.45 34.462 34.33 34.462 1500 34.2657 up down incorrect
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20251119 0 20.86 20.88 20.855 20.855 5458 20.5008 down up incorrect
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20251119 0 577.56 581.52 574.86 577.89 1013937 575.8144 up down incorrect
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20251119 0 88.8 89.39 88.35 88.94 78511 88.7559 up up correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20251119 0 80.84 81.279 80.28 80.72 65170 80.351 down down correct
META.US Roundhill Ball Metaverse ETF 20251119 0 593.715 595.33 581.25 590.32 24744699 589.8389 down up incorrect
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20251119 0 21.83 22.0465 21.33 21.63 41967 21.4981 down up incorrect
MFDX.US PIMCO RAFI Dynamic Multi 20251119 0 36.84 36.89 36.61 36.7418 23844 36.4302 down up incorrect
MFEM.US PIMCO RAFI Dynamic Multi 20251119 0 22.565 22.61 22.49 22.552 7800 22.4843 down up incorrect
MFUS.US PIMCO RAFI Dynamic Multi 20251119 0 55.0262 55.0299 54.7 54.8599 4137 54.6491 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20251119 0 243.58 246 242.665 244.16 191267 243.5789 up up correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20251119 0 400.54 406.9599 399.64 402.78 348403 402.3967 up up correct
MGV.US Vanguard World Fund 20251119 0 136.88 137.13 136.1801 136.81 227989 136.0188 down down correct
MID.US American Century Mid Cap Growth Impact ETF 20251119 0 64.435 64.51 64.08 64.4674 3717 64.4293 up up correct
MIDE.US DBX ETF Trust 20251119 0 31.4 31.494 31.4 31.494 400 31.3201 up up correct
MIDU.US Direxion Shares ETF Trust 20251119 0 44.96 45.81 44.32 45.01 47388 44.9569 up up correct
MINO.US PIMCO ETF Trust 20251119 0 45.65 45.69 45.54 45.566 40100 44.9712 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20251119 0 100.53 100.53 100.52 100.52 1368399 99.1196 down down correct
MJ.US ETFMG Alternative Harvest ETF 20251119 0 25.4 26.04 24 24.44 65122 23.9553 down down correct
MLPA.US Global X MLP ETF 20251119 0 48.01 48.35 47.75 48.15 267717 47.2271 up up correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20251119 0 25.08 25.19 25.08 25.1676 1911 24.747 up up correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20251119 0 58 58 57.928 57.928 200 56.3884 down down correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20251119 0 59.4 59.855 59.05 59.7 267127 58.9614 up up correct
MMIN.US IQ MacKay Municipal Insured ETF 20251119 0 24.08 24.08 23.99 24 58411 23.6881 down down correct
MMIT.US IndexIQ Active ETF Trust 20251119 0 24.35 24.385 24.34 24.355 212168 24.0732 up up correct
MMLG.US First Trust Exchange 20251119 0 34.48 34.79 34.37 34.57 5600 34.57 up up correct
MMSC.US MMSC 20251119 0 22.55 22.99 22.55 22.816 12500 22.816 up up correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20251119 0 285.75 285.75 282.4993 283.3004 544 282.7165 down down correct
MNA.US IQ Merger Arbitrage ETF 20251119 0 35.69 35.72 35.6723 35.69 6059 35.69
MOO.US VanEck Vectors Agribusiness ETF 20251119 0 70.83 70.83 69.77 70.2 50825 68.5012 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20251119 0 10.32 10.36 10.26 10.29 568614 9.9715 down down correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20251119 0 50.84 51.07 50.806 50.989 800 50.4675 up up correct
MSOS.US AdvisorShares Pure US Cannabis ETF 20251119 0 3.16 3.27 2.96 2.99 7195400 2.99 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20251119 0 44.73 44.75 44.606 44.655 9380 43.943 down down correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20251119 0 36.04 36.04 36.04 36.04 100 36.04
MUB.US iShares Trust 20251119 0 107.31 107.33 107.03 107.05 3600021 105.9176 down down correct
MUNI.US PIMCO ETF Trust 20251119 0 52.57 52.57 52.48 52.5 171445 51.9458 down down correct
MUSI.US American Century Multisector Income ETF 20251119 0 44.21 44.255 44.197 44.215 10300 43.4088 up up correct
MUST.US Columbia Multi 20251119 0 20.6 20.76 20.6 20.63 49158 20.4138 up up correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20251119 0 14 14.23 13.79 14.0462 6913 13.3728 up up correct
MVV.US ProShares Ultra MidCap400 20251119 0 64.18 64.44 63.58 64.3737 1698 64.1752 up up correct
MXI.US iShares Global Materials ETF 20251119 0 90.1848 90.6 89.65 90.03 3911 89.3663 down down correct
MYY.US ProShares Short MidCap400 20251119 0 18.46 18.53 18.39 18.4616 3472 18.2661 up down incorrect
MZZ.US ProShares UltraShort MidCap400 20251119 0 8.773 8.83 8.74 8.7878 1258 8.6516 up down incorrect
NACP.US Impact Shares Trust I 20251119 0 47.73 47.84 47.65 47.83 15500 47.83 up down incorrect
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20251119 0 48.54 48.54 46.745 47.4 602417 47.3511 down up incorrect
NANR.US SPDR S&P North American Natural Resources ETF 20251119 0 64.78 64.78 64.21 64.5955 11659 63.928 down up incorrect
NDVG.US Nuveen Dividend Growth ETF 20251119 0 34.591 34.591 34.591 34.591 200 34.4937
NERD.US Listed Funds Trust 20251119 0 25.15 25.184 25.04 25.096 1400 24.94 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20251119 0 24.03 24.03 23.76 23.79 6900 23.389 down down correct
NFLT.US Virtus Newfleet Multi 20251119 0 23.12 23.129 23.05 23.06 45780 22.6265 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20251119 0 62.08 62.08 61.71 61.76 20913 59.1747 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20251119 0 128.09 131.4099 127 129.6 458743 126.4483 up up correct
NORW.US Global X MSCI Norway ETF 20251119 0 28.2 28.4199 28.05 28.15 6830 27.7527 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20251119 0 15.88 16.154 15.54 15.584 800 77.92 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20251119 0 19.11 19.3 18.46 19.258 35700 19.258 up up correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20251119 0 37.17 37.17 36.97 37.108 2200 36.7223 down down correct
NTSI.US WisdomTree International Efficient Core Fund 20251119 0 42.82 42.8999 42.53 42.6855 40496 41.9884 down up incorrect
NTSX.US WisdomTree Trust 20251119 0 53.49 53.94 53.28 53.56 56500 53.3988 up down incorrect
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20251119 0 21.24 21.245 21.215 21.215 4290 20.9203 down up incorrect
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20251119 0 22.43 22.437 22.4 22.4 38429 22.1127 down down correct
NUGO.US Nushares ETF Trust 20251119 0 39 39.194 39 39.194 400 39.194 up up correct
NUGT.US Direxion Shares ETF Trust 20251119 0 149.76 154.57 144.37 147.88 811298 147.7243 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20251119 0 21.5 21.53 21.495 21.5 20400 21.0444
NUSA.US Nuveen Enhanced Yield 1 20251119 0 23.4201 23.4312 23.42 23.42 2613 23.1314 down down correct
NWLG.US Nuveen Winslow Large 20251119 0 37.348 37.348 37.348 37.348 100 37.348
NYF.US iShares New York Muni Bond ETF 20251119 0 53.66 53.67 53.57 53.5802 69930 53.0302 down up incorrect
OALC.US Unified Series Trust 20251119 0 34.4 34.628 34.21 34.46 28100 34.2541 up down incorrect
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20251119 0 25.27 25.46 25.27 25.4375 16615 24.9481 up down incorrect
OCIO.US ClearShares OCIO ETF 20251119 0 36.8832 36.8832 36.8832 36.8832 142 33.8195
OEF.US iShares S&P 100 ETF 20251119 0 332.8 336.9369 332.1 334.15 423271 333.3224 up up correct
OGCP.US Empire State Realty OP L.P 20251119 0 6.43 6.43 6.43 6.43 1043 6.3966
OIH.US VanEck Vectors ETF Trust 20251119 0 278.04 283.5 276.8 282.57 277033 277.7491 up up correct
OILU.US Bank of Montreal 20251119 0 23.52 24.005 22.97 23.83 175800 23.83 up up correct
OND.US ProShares Trust 20251119 0 42.08 42.08 41.61 41.728 1000 41.728 down down correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20251119 0 124.7762 124.7762 124.7762 124.7762 71 124.352
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20251119 0 130.45 130.45 129.3975 129.7534 5064 129.0632 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20251119 0 110.59 110.59 109.47 109.8614 13896 108.9322 down down correct
ONLN.US ProShares Online Retail ETF 20251119 0 56.59 57.0899 56.52 56.8989 6352 56.8483 up up correct
ONOF.US Global X Funds 20251119 0 36.62 36.8 36.6 36.8 8800 36.4836 up down incorrect
OPER.US ETF Series Solutions 20251119 0 100.257 100.257 100.235 100.235 2200 99.0205 down up incorrect
OUNZ.US VanEck Merk Gold Trust 20251119 0 39.53 39.78 39.045 39.25 1306100 39.25 down down correct
OVB.US Overlay Shares Core Bond ETF 20251119 0 20.53 20.545 20.52 20.52 1800 20.0296 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20251119 0 28.64 28.64 28.38 28.463 1300 27.0148 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20251119 0 51.16 51.83 51.15 51.425 13600 50.1447 up up correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20251119 0 38.98 39.04 38.87 38.995 8900 38.8778 up up correct
OVM.US Overlay Shares Municipal Bond ETF 20251119 0 21.49 21.49 21.44 21.44 3700 20.9817 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20251119 0 34.16 34.16 33.76 33.824 1200 32.8146 down down correct
OVT.US Listed Funds Trust 20251119 0 22.06 22.06 22.015 22.04 2900 21.3306 down down correct
OWNS.US Impact Shares Trust I 20251119 0 17.54 17.56 17.5 17.52 16500 17.3181 down down correct
PAB.US PGIM ETF Trust 20251119 0 42.9 43 42.855 42.867 8400 42.2134 down down correct
PALC.US Pacer Lunt Large Cap Multi 20251119 0 50.32 50.5 50.18 50.37 24000 49.9978 up up correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20251119 0 128.11 128.94 126.07 126.26 209600 126.26 down down correct
PAMC.US Pacer Lunt MidCap Multi 20251119 0 43.96 44.18 43.83 44.138 3800 43.7346 up up correct
PBD.US Invesco Global Clean Energy ETF 20251119 0 15.86 16.04 15.79 15.86 160018 15.7718
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20251119 0 77.87 77.92 76.7759 77.9 4762 77.5044 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20251119 0 44.01 44.01 43.8088 43.8772 6211 43.7627 down down correct
PBP.US Invesco Exchange 20251119 0 22.49 22.64 22.49 22.55 37907 21.5527 up up correct
PBW.US Invesco WilderHill Clean Energy ETF 20251119 0 29.98 30.7301 29.61 29.84 639532 29.7243 down down correct
PCEF.US Invesco Exchange 20251119 0 19.48 19.5942 19.46 19.5049 83480 19.0007 up up correct
PCY.US Invesco Exchange 20251119 0 21.76 21.82 21.73 21.77 183700 21.3479 up down incorrect
PDN.US Invesco FTSE RAFI Developed Markets ex 20251119 0 40.32 40.48 40.14 40.3119 18325 39.8295 down up incorrect
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20251119 0 57.6 57.87 56.89 57.02 95481 56.9553 down down correct
PEXL.US Pacer Funds Trust 20251119 0 56.6 56.9918 56.6 56.9177 2066 56.7757 up up correct
PFFA.US ETFis Series Trust I 20251119 0 21.53 21.53 21.38 21.39 772117 20.7261 down down correct
PFFD.US Global X U.S. Preferred ETF 20251119 0 18.77 18.7874 18.72 18.73 759032 18.3422 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20251119 0 8.2047 8.2047 8.2047 8.2047 139 7.9739
PFFR.US ETFis Series Trust I 20251119 0 18.2 18.2 18.078 18.0812 17796 17.6046 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20251119 0 22.59 22.62 22.53 22.54 117600 21.8299 down up incorrect
PFIG.US Invesco Exchange 20251119 0 24.21 24.289 24.2 24.2 16842 23.8582 down up incorrect
PFIX.US Simplify Exchange Traded Funds 20251119 0 48.21 49 47.88 48.21 406500 45.4273
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20251119 0 19.62 19.63 19.597 19.605 168800 19.249 down up incorrect
PFUT.US Putnam Sustainable Future ETF 20251119 0 24.91 24.98 24.79 24.94 16700 24.94 up up correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20251119 0 17.38 17.38 17.21 17.24 536010 16.8455 down down correct
PGF.US Invesco Financial Preferred ETF 20251119 0 14.17 14.2 14.14 14.16 143231 13.8765 down down correct
PGHY.US Invesco Exchange 20251119 0 19.9 20.0282 19.87 19.87 97606 19.3977 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20251119 0 43.79 44.13 43.68 43.947 9400 43.9376 up down incorrect
PGX.US Invesco Preferred ETF 20251119 0 11.3 11.3 11.25 11.26 2417831 11.0331 down down correct
PHB.US Invesco Exchange 20251119 0 18.5201 18.5281 18.51 18.52 18753 18.1746 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20251119 0 37.66 37.715 37.608 37.6548 2243 37.4891 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20251119 0 35.22 35.25 35.19 35.205 160205 34.4863 down down correct
PHYS.US Sprott Physical Gold Trust 20251119 0 31.29 31.54 30.95 31.09 3839500 31.09 down down correct
PICB.US Invesco Exchange 20251119 0 23.48 23.48 23.34 23.36 76520 23.0915 down down correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20251119 0 95.16 95.16 95.16 95.16 200 94.3324
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20251119 0 10.08 10.29 9.93 10.03 124008 10.0046 down down correct
PIN.US Invesco India ETF 20251119 0 26.5 26.54 26.42 26.48 350967 24.7781 down down correct
PINK.US Simplify Exchange Traded Funds 20251119 0 36.68 36.836 36.35 36.58 263900 36.4819 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20251119 0 104.39 104.39 103.11 103.42 10573 103.1815 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20251119 0 91.18 92.13 90.79 90.88 23558 90.8463 down down correct
PLDR.US Putnam Sustainable Leaders ETF 20251119 0 36.16 36.224 36.16 36.224 9400 36.0886 up up correct
PLTM.US GraniteShares Platinum Trust 20251119 0 14.93 15.12 14.805 14.87 421255 14.87 down down correct
PPA.US Invesco Aerospace & Defense ETF 20251119 0 148.66 149.58 147.95 148.95 336600 148.95 up up correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20251119 0 141.29 142.89 139.96 140.54 209944 140.54 down down correct
PQDI.US Principal Exchange 20251119 0 19.48 19.48 19.469 19.479 2500 19.1329 down down correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20251119 0 19.01 19.03 19 19.02 223022 18.6936 up up correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20251119 0 45.08 45.36 44.8755 45.06 388655 44.8791 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20251119 0 71.3 73.3515 71.3 72.28 35491 72.2755 up up correct
PSIL.US PSIL 20251119 0 18.36 18.36 17.64 17.731 11000 16.1267 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20251119 0 32.04 32.04 31.87 31.89 239599 31.1816 down down correct
PSLV.US Sprott Physical Silver Trust 20251119 0 17.05 17.33 16.66 16.97 7275500 16.97 down down correct
PSP.US Invesco Exchange 20251119 0 63.35 63.53 63.0232 63.53 99147 62.158 up up correct
PSQ.US ProShares Trust 20251119 0 31.36 31.49 30.88 31.22 11382050 30.8061 down down correct
PSR.US Invesco Active U.S. Real Estate Fund 20251119 0 90.424 90.71 90.235 90.6046 2317 90.012 up up correct
PST.US ProShares UltraShort 7 20251119 0 22.02 22.11 22.02 22.0911 3504 21.8917 up up correct
PTBD.US Pacer Funds Trust 20251119 0 19.55 19.59 19.525 19.545 35500 19.1652 down down correct
PTEST.US X 20251119 0 24.97 24.97 24.97 24.97 22670 24.97
PTIN.US Pacer Trendpilot International ETF 20251119 0 30.64 30.65 30.425 30.513 8563 29.7684 down down correct
PULS.US PGIM Ultra Short Bond ETF 20251119 0 49.74 49.74 49.73 49.74 3021945 48.9801
PUTW.US WisdomTree Trust 20251119 0 32.85 33.24 32.8101 33.015 142341 32.6879 up up correct
PVI.US Invesco Exchange 20251119 0 24.93 24.96 24.79 24.8697 6473 24.6769 down down correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20251119 0 122.59 124.11 121.85 123.18 21700 123.18 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20251119 0 65.41 65.6168 65.2252 65.45 51781 65.1803 up up correct
PWZ.US Invesco Exchange 20251119 0 24.39 24.39 24.305 24.38 175466 24.0786 down down correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20251119 0 29.23 29.52 29.23 29.47 9867 29.2812 up down incorrect
PXF.US Invesco FTSE RAFI Developed Markets ex 20251119 0 61.86 62.12 61.58 61.84 39868 61.1085 down down correct
PXH.US Invesco Exchange 20251119 0 25.66 25.81 25.59 25.66 420005 25.2868
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20251119 0 29.34 29.6649 29.27 29.58 5898 29.3232 up up correct
PZA.US Invesco Exchange 20251119 0 23.37 23.37 23.2843 23.29 790315 23.0005 down up incorrect
PZT.US Invesco Exchange 20251119 0 22.57 22.57 22.431 22.5 10488 22.2285 down down correct
QAI.US IQ Hedge Multi 20251119 0 33.38 33.47 33.31 33.38 93242 32.8868
QARP.US DBX ETF Trust 20251119 0 56.81 56.8625 56.81 56.8625 487 56.6845 up up correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20251119 0 79.28 79.9885 79.28 79.53 25867 78.9987 up up correct
QDF.US FlexShares Trust 20251119 0 78.23 79.2503 78.23 78.78 20807 78.3226 up up correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20251119 0 33.87 33.97 33.85 33.9067 637 33.5594 up up correct
QDPL.US Pacer Funds Trust 20251119 0 41.44 41.76 41.33 41.58 99700 40.8824 up up correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20251119 0 87.66 87.95 87.29 87.49 28976 86.2553 down down correct
QEMM.US SPDR Index Shares Funds 20251119 0 67.31 67.34 67.11 67.2346 1271 64.749 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20251119 0 110.47 111.455 110.05 110.62 85926 110.5376 up up correct
QID.US ProShares UltraShort QQQ 20251119 0 21.76 21.94 21.095 21.56 25282680 21.1605 down up incorrect
QINT.US American Century Quality Diversified International ETF 20251119 0 61.08 61.3362 60.8 61.0251 16839 60.2602 down up incorrect
QLD.US ProShares Ultra QQQ 20251119 0 133.99 138.04 132.87 135.19 6362400 67.5735 up up correct
QLTA.US iShares Aaa 20251119 0 48.24 48.255 48.14 48.16 121552 47.4644 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20251119 0 71.64 71.64 71.16 71.375 1500 71.0213 down down correct
QLVD.US FlexShares Developed Markets ex 20251119 0 30.741 30.804 30.741 30.804 31300 30.5364 up up correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20251119 0 29.422 29.422 29.422 29.422 100 28.9808
QPX.US AdvisorShares Q Dynamic Growth ETF 20251119 0 42.44 42.478 42.29 42.442 1700 42.442 up down incorrect
QQH.US HCM Defender 100 Index ETF 20251119 0 75.08 76.39 74.87 75.4 29400 75.2389 up up correct
QQQE.US Direxion NASDAQ 20251119 0 99.03 99.87 98.52 99.05 396865 98.8774 up up correct
QRFT.US QRAFT AI 20251119 0 60.28 60.51 60.28 60.442 2600 60.4151 up up correct
QTUM.US Defiance Quantum ETF 20251119 0 104.02 106.06 103.6789 104.57 627931 104.1527 up up correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20251119 0 52.31 52.664 52.2 52.664 400 52.664 up up correct
QUS.US SPDR MSCI USA StrategicFactors ETF 20251119 0 170.01 171.03 169.58 170.2727 20445 168.8685 up up correct
QVML.US Invesco Exchange 20251119 0 39.152 39.152 39.01 39.066 49400 38.956 down down correct
QVMM.US Invesco Exchange 20251119 0 29.5 29.5 29.455 29.455 100 29.3561 down down correct
QVMS.US Invesco Exchange 20251119 0 26.871 26.871 26.871 26.871 100 26.7881
QWLD.US SPDR MSCI World StrategicFactors ETF 20251119 0 140.04 140.07 139.83 139.8999 2050 138.4771 down down correct
RAAX.US VanEck Inflation Allocation ETF 20251119 0 34.44 34.725 34.44 34.62 70371 33.8467 up up correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20251119 0 40.5601 40.6 40.2 40.376 21369 40.2143 down down correct
RAVI.US FlexShares Ready Access Variable Income Fund 20251119 0 75.51 75.52 75.49 75.5 115111 74.4373 down down correct
RAYC.US The Advisors' Inner Circle Fund III 20251119 0 18.333 18.333 18.3 18.3 700 17.9427 down down correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20251119 0 23.74 23.75 23.65 23.65 5500 22.4871 down down correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20251119 0 51.66 51.7583 51.29 51.44 38990 50.9251 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20251119 0 36.07 36.07 35.6 35.66 3100 35.01 down down correct
RECS.US Columbia ETF Trust I 20251119 0 39.88 40.26 39.75 39.92 1067000 39.4752 up up correct
REET.US iShares Global REIT ETF 20251119 0 25.12 25.16 24.87 24.95 1416671 24.5744 down up incorrect
REK.US ProShares Short Real Estate 20251119 0 17.3 17.409 17.23 17.3484 6823 17.2039 up down incorrect
RETL.US Direxion Daily Retail Bull 3X Shares 20251119 0 7.42 7.47 7.15 7.28 394600 7.28 down down correct
REVS.US Columbia Research Enhanced Value ETF 20251119 0 27.67 27.75 27.548 27.59 14600 27.0126 down down correct
REW.US ProShares UltraShort Technology 20251119 0 5.99 6 5.77 5.9 37200 11.6164 down down correct
REZ.US iShares Trust 20251119 0 84.57 84.78 84.07 84.17 67676 83.2598 down down correct
RFCI.US ALPS ETF Trust 20251119 0 22.76 22.76 22.735 22.735 286 22.3985 down down correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20251119 0 61.99 62 61.73 61.9572 3023 61.5805 down down correct
RFFC.US RiverFront Dynamic US Flex 20251119 0 64.8021 64.8021 64.8021 64.8021 102 64.687
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20251119 0 50.34 50.56 50.2 50.456 6936 50.4283 up up correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20251119 0 123.4 123.745 122.7185 123.5005 8771 122.9154 up up correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20251119 0 54.15 54.37 54.04 54.12 140088 54.0341 down down correct
RHRX.US Starboard Investment Trust 20251119 0 17.84 17.84 17.772 17.772 200 17.772 down down correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20251119 0 28.78 28.845 28.5 28.6031 125588 28.3798 down down correct
RHTX.US Starboard Investment Trust 20251119 0 17.61 17.709 17.61 17.709 600 17.709 up up correct
RIET.US Hoya Capital High Dividend Yield ETF 20251119 0 9.18 9.21 9.1 9.12 116300 8.8792 down down correct
RIGS.US RiverFront Strategic Income Fund 20251119 0 23.08 23.22 23.08 23.1345 4954 22.7726 up up correct
RINF.US ProShares Inflation Expectations ETF 20251119 0 32.412 32.4192 32.412 32.4192 510 32.0578 up up correct
RISN.US Inspire Tactical Balanced ESG ETF 20251119 0 28.664 28.7399 28.57 28.7089 22696 28.638 up up correct
RISR.US FolioBeyond Rising Rates ETF 20251119 0 35.95 36.275 35.95 36.2 65100 35.4936 up up correct
RLY.US SSGA Active Trust 20251119 0 31.32 31.32 30.9705 31.08 23828 30.4402 down down correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20251119 0 28.77 28.972 28.77 28.871 11500 28.3663 up up correct
ROBO.US Robo Global Robotics and Automation Index ETF 20251119 0 64.3 64.84 63.91 64.36 77590 64.091 up up correct
RODM.US Lattice Strategies Trust 20251119 0 35.72 35.72 35.3901 35.57 69502 35.0794 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20251119 0 75.62 75.62 75.54 75.54 1200 75.499 down down correct
ROM.US ProShares Trust 20251119 0 89.69 92.58 89 90.68 23700 90.6651 up up correct
ROSC.US Hartford Multifactor Small Cap ETF 20251119 0 44.48 44.48 44.268 44.268 1000 43.9196 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20251119 0 56.51 56.6585 56.1306 56.32 22014 56.0292 down down correct
RPAR.US RPAR Risk Parity ETF 20251119 0 21.32 21.32 21.2401 21.247 10400 21.1546 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20251119 0 44.68 45.13 44.52 44.82 267879 44.8134 up up correct
RPV.US Invesco S&P 500 Pure Value ETF 20251119 0 99.14 99.14 97.93 98.2 69042 97.6824 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20251119 0 184.86 185.36 183.67 184.43 21903490 183.6995 down down correct
RSPE.US Invesco Exchange 20251119 0 28.5 28.5 28.33 28.332 1500 28.2328 down up incorrect
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20251119 0 31.97 31.975 31.7399 31.88 32145 31.7182 down up incorrect
RVNU.US DBX ETF Trust 20251119 0 24.83 24.9395 24.83 24.91 18393 24.6176 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20251119 0 45.74 45.975 45.3701 45.51 69784 45.376 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20251119 0 120.92 121.135 120.0756 120.42 28183 120.0765 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20251119 0 110.54 110.8365 109.86 110.24 253296 109.8644 down down correct
RWM.US ProShares Short Russell2000 20251119 0 17.43 17.53 17.24 17.46 29740770 17.2666 up up correct
RWO.US SPDR Index Shares Funds 20251119 0 45.38 45.47 44.8901 45.01 82009 44.5249 down down correct
RWR.US SPDR Dow Jones REIT ETF 20251119 0 99.35 99.515 98.34 98.64 272253 97.4353 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20251119 0 27.66 27.6902 27.47 27.47 11836 27.2051 down down correct
RXD.US ProShares UltraShort Health Care 20251119 0 9.51 9.55 9.48 9.48 6700 9.4072 down down correct
RXI.US iShares Trust 20251119 0 198.01 198.01 196.76 197.5399 5670 195.9051 down down correct
RXL.US ProShares Ultra Health Care 20251119 0 50.63 50.66 50.06 50.44 6600 50.2621 down down correct
RYJ.US Invesco Raymond James SB 20251119 0 71.79 71.79 71.3 71.4784 2150 71.4784 down up incorrect
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20251119 0 51.82 51.82 51.6 51.6052 1689 51.5597 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20251119 0 112.74 112.74 112.18 112.2219 2270 111.8419 down down correct
SAA.US ProShares Trust 20251119 0 23.43 23.43 23.1255 23.2101 5048 23.0999 down down correct
SAEF.US Schwab Strategic Trust 20251119 0 25.384 25.48 25.384 25.48 1100 25.4384 up up correct
SBB.US ProShares Short SmallCap600 20251119 0 14.48 14.58 14.48 14.5214 3480 14.3949 up up correct
SBIO.US ALPS ETF Trust 20251119 0 46.6 46.89 46.4 46.59 24300 46.59 down down correct
SCC.US ProShares UltraShort Consumer Services 20251119 0 16.3 16.587 16.2397 16.4243 6891 16.244 up up correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20251119 0 37.591 37.591 37.591 37.591 0 37.591
SCHA.US Schwab U.S. Small 20251119 0 27 27.23 26.82 26.94 3155926 26.8187 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20251119 0 25.39 25.64 25.3 25.45 10791600 25.3706 up up correct
SCHC.US Schwab Strategic Trust 20251119 0 44.09 44.28 43.825 43.95 336162 42.4578 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20251119 0 27.03 27.07 26.81 26.93 17996500 26.6574 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20251119 0 33.25 33.41 33.1 33.24 2104800 32.3423 down down correct
SCHF.US Schwab Strategic Trust 20251119 0 23.33 23.43 23.18 23.3 12620220 22.6518 down down correct
SCHG.US Schwab Strategic Trust 20251119 0 31.64 32.09 31.52 31.78 17016221 31.7491 up up correct
SCHH.US Schwab U.S. REIT ETF 20251119 0 21.15 21.17 20.905 20.99 11514060 20.7678 down down correct
SCHI.US Schwab 5 20251119 0 22.98 22.98 22.93 22.94 1509500 22.5701 down down correct
SCHJ.US Schwab 1 20251119 0 24.89 24.89 24.86 24.87 158300 24.5073 down down correct
SCHK.US Schwab 1000 ETF 20251119 0 31.77 32.0768 31.67 31.86 2194390 31.7641 up up correct
SCHM.US Schwab U.S. Mid 20251119 0 28.77 28.94 28.6099 28.75 1338036 28.6231 down down correct
SCHO.US Schwab Short 20251119 0 24.39 24.39 24.37 24.37 3362331 24.0657 down down correct
SCHP.US Schwab U.S. TIPS ETF 20251119 0 26.83 26.84 26.77 26.79 7811824 26.5212 down down correct
SCHQ.US Schwab Long 20251119 0 32.28 32.29 32.15 32.18 5338000 31.7069 down down correct
SCHR.US Schwab Strategic Trust 20251119 0 25.18 25.18 25.13 25.14 2020282 24.8273 down down correct
SCHV.US Schwab Strategic Trust 20251119 0 28.67 28.735 28.51 28.63 2597570 28.4694 down down correct
SCHX.US Schwab U.S. Large 20251119 0 26.07 26.33 25.99 26.15 26845300 26.0715 up up correct
SCHY.US Schwab Strategic Trust 20251119 0 28.75 28.82 28.61 28.69 510000 28.3816 down down correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20251119 0 23.44 23.45 23.4 23.42 1619916 23.1106 down down correct
SCJ.US iShares MSCI Japan Small 20251119 0 89.34 89.63 89.23 89.25 8538 87.3666 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20251119 0 18.82 18.97 18.66 18.76 2115800 18.76 down down correct
SCRD.US SCRD 20251119 0 42.09 42.09 42.02 42.02 2275 41.2959 down down correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20251119 0 23.26 23.28 23.11 23.18 74600 22.3617 down up incorrect
SDD.US ProShares UltraShort SmallCap600 20251119 0 13.99 14.1853 13.99 14.1853 1357 13.9649 up down incorrect
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20251119 0 29.99 30.08 29.93 30.0039 7512 29.4769 up down incorrect
SDIV.US Global X SuperDividend ETF 20251119 0 23.98 24.06 23.8445 23.9 353702 23.1778 down up incorrect
SDOG.US ALPS Sector Dividend Dogs ETF 20251119 0 58.81 58.81 58.2349 58.34 23108 57.8176 down down correct
SDOW.US ProShares UltraPro Short Dow30 20251119 0 36.59 37.09 36.15 36.55 6151783 36.0416 down down correct
SDP.US ProShares UltraShort Utilities 20251119 0 11.58 11.95 11.58 11.95 6700 11.7183 up up correct
SDS.US ProShares UltraShort S&P500 20251119 0 14.81 14.9 14.5019 14.72 9611048 72.3363 down down correct
SDY.US SPDR S&P Dividend ETF 20251119 0 137.16 137.23 136.11 136.5 340425 135.5108 down down correct
SEF.US ProShares Short Financials 20251119 0 32.95 33.11 32.85 32.8875 11921 32.5354 down down correct
SEIX.US Virtus ETF Trust II 20251119 0 23.49 23.49 23.476 23.49 80100 22.9289
SFY.US Tidal ETF Trust 20251119 0 128.44 130.06 128.426 129.065 14000 128.4766 up up correct
SFYF.US SoFi Social 50 ETF 20251119 0 53.44 53.793 53.066 53.474 4400 53.3861 up up correct
SFYX.US Tidal ETF Trust 20251119 0 15.48 15.49 15.34 15.4 4500 15.2932 down down correct
SGDJ.US Sprott Funds Trust 20251119 0 76.8 78.04 75.538 76.02 27700 70.0629 down down correct
SGDM.US Sprott Gold Miners ETF 20251119 0 63.1 64.53 62.33 62.84 34666 62.1853 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20251119 0 39.14 39.38 38.65 38.85 7666500 38.85 down down correct
SGOV.US iShares Trust 20251119 0 100.55 100.56 100.55 100.56 23022400 99.3488 up up correct
SH.US ProShares Short S&P500 20251119 0 37.53 37.65 37.17 37.43 6372800 36.9364 down down correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20251119 0 127.71 127.96 126.81 127.4618 8366 126.672 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20251119 0 47.98 48 47.96 47.97 180568 47.5427 down down correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20251119 0 44.9509 44.9509 44.9509 44.9509 0 44.3458
SHYG.US iShares Trust 20251119 0 42.69 42.745 42.67 42.69 2000239 41.7074
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20251119 0 44.83 44.83 44.75 44.7782 15296 43.7825 down down correct
SIFI.US Harbor Scientific Alpha Income 20251119 0 44.1896 44.1896 44.1896 44.1896 46 42.9527
SIHY.US Harbor ETF Trust 20251119 0 45.81 45.87 45.68 45.87 13700 44.6176 up up correct
SIJ.US ProShares UltraShort Industrials 20251119 0 12.31 12.31 12.19 12.232 1450 12.0713 down down correct
SIL.US Global X Silver Miners ETF 20251119 0 68.54 69.98 67.4546 68.42 1285395 67.6913 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20251119 0 22.93 23.42 22.33 22.78 4326745 22.3593 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20251119 0 42.45 42.45 41.99 41.99 700 41.9044 down down correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20251119 0 49.16 49.85 47.97 48.75 2014900 48.75 down down correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20251119 0 49.03 49.03 48.768 48.874 13600 48.5985 down down correct
SIXH.US 6 Meridian Hedged Equity 20251119 0 38.43 38.45 38.355 38.385 600 38.1878 down down correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20251119 0 36.53 36.53 36.398 36.398 900 36.0807 down down correct
SIXS.US 6 Meridian Small Cap Equity ETF 20251119 0 48.52 48.52 48.29 48.29 5500 47.899 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20251119 0 156.66 156.83 155.5865 156.11 8851 155.3889 down down correct
SJB.US ProShares Trust 20251119 0 15.58 15.58 15.525 15.56 257929 15.3917 down down correct
SJNK.US SPDR Series Trust 20251119 0 25.22 25.2699 25.21 25.23 2763961 24.6659 up up correct
SKF.US ProShares UltraShort Financials 20251119 0 29.21 29.465 29.05 29.06 17734 28.651 down down correct
SLV.US iShares Silver Trust 20251119 0 46.8 47.5 45.69 46.45 30797100 46.45 down down correct
SLX.US VanEck Vectors Steel ETF 20251119 0 77.73 77.955 77.034 77.034 10949 75.837 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20251119 0 89.94 90.64 89.465 89.79 114186 89.6755 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20251119 0 86.26 86.8128 85.54 85.9 133662 85.3605 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20251119 0 14.51 14.5498 14.4 14.47 6621 14.297 down down correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20251119 0 3.63 3.63 3.53 3.554 6696 3.3977 down down correct
SMLF.US iShares MSCI USA Small 20251119 0 71.59 72.08 71.1106 71.53 132220 71.3045 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20251119 0 19.39 19.39 19.116 19.188 700 18.8851 down down correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20251119 0 124.915 125.18 124.72 124.9492 3600 123.9854 up down incorrect
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20251119 0 50.42 50.47 50.42 50.45 24263 49.9938 up down incorrect
SMN.US ProShares Trust 20251119 0 14.97 15.13 14.93 14.99 3542 14.8268 up down incorrect
SMOG.US VanEck Vectors Low Carbon Energy ETF 20251119 0 128.29 129.41 128.29 129.22 8600 127.2471 up down incorrect
SNPE.US Xtrackers S&P 500 ESG ETF 20251119 0 60.25 60.92 60.12 60.41 860873 60.2212 up down incorrect
SOXL.US Direxion Shares ETF Trust 20251119 0 34.72 37.3 34.2 35.96 120458900 35.96 up down incorrect
SOXS.US Direxion Shares ETF Trust 20251119 0 4.3 4.37 3.97 4.13 17788390 81.5075 down down correct
SOYB.US Teucrium Soybean 20251119 0 23.63 23.63 23.45 23.47 123000 23.47 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20251119 0 25.84 25.85 25.79 25.81 1509752 25.4723 down down correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20251119 0 29.42 29.43 29.35 29.37 417000 28.8852 down down correct
SPCX.US Collaborative Investment Series Trust 20251119 0 25.53 25.53 25.53 25.53 100 21.9248
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20251119 0 38.68 38.99 38.35 38.684 56600 38.5863 up up correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20251119 0 9.77 9.8 9.6701 9.75 49043633 9.6727 down down correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20251119 0 33.7415 33.7415 33.565 33.5702 8897 33.1475 down down correct
SPDW.US SPDR Portfolio Developed World ex 20251119 0 42.66 42.8682 42.4101 42.6 5900126 41.8447 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20251119 0 46.62 46.84 46.46 46.62 2717600 45.8546
SPEU.US SPDR Portfolio Europe ETF 20251119 0 49.4 49.53 49.07 49.27 64100 48.7135 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20251119 0 9.0675 9.1025 9.0464 9.05 34322 8.8316 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20251119 0 74.51 75.14 74.39 74.82 41400 73.9504 up up correct
SPGP.US Invesco S&P 500 GARP ETF 20251119 0 108.21 108.83 107.63 108.04 218400 107.8371 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20251119 0 107.72 109.2 107.125 108.16 222317 107.9862 up up correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20251119 0 47.93 47.93 47.415 47.53 573474 46.7539 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20251119 0 72.39 72.82 72.29 72.61 1765080 72.3931 up up correct
SPHY.US SPDR Series Trust 20251119 0 23.57 23.61 23.55 23.56 6317100 23.0115 down down correct
SPIB.US SPDR Series Trust 20251119 0 33.82 33.82 33.7601 33.78 1996012 33.2936 down up incorrect
SPIP.US SPDR Series Trust 20251119 0 26.21 26.22 26.16 26.17 148800 25.9693 down up incorrect
SPLB.US SPDR Series Trust 20251119 0 22.77 22.8 22.7 22.71 2217587 22.316 down up incorrect
SPLV.US Invesco Exchange 20251119 0 71.85 71.895 71.21 71.46 3213091 70.9365 down up incorrect
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20251119 0 22.5 22.51 22.44 22.45 808500 22.1014 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20251119 0 55.46 55.805 55.17 55.47 2323446 55.2648 up up correct
SPMO.US Invesco S&P 500 Momentum ETF 20251119 0 116.03 117.23 115.493 116.71 1945235 116.4259 up up correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20251119 0 13.79 13.91 13.57 13.59 364800 13.59 down down correct
SPRE.US Tidal ETF Trust 20251119 0 19.18 19.202 19.06 19.085 38500 18.8322 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20251119 0 30.22 30.22 30.19 30.2 1792403 29.7703 down up incorrect
SPSK.US Tidal ETF Trust 20251119 0 18.6 18.62 18.53 18.57 161700 18.124 down up incorrect
SPSM.US SPDR Series Trust 20251119 0 44.62 44.952 44.3 44.48 1959017 44.261 down up incorrect
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20251119 0 28.96 28.9699 28.91 28.92 1573050 28.5633 down up incorrect
SPTL.US SPDR Series Trust 20251119 0 26.95 26.965 26.84 26.85 13921590 26.4939 down up incorrect
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20251119 0 79.84 80.61 79.6 80.07 455215 79.8327 up down incorrect
SPTS.US SPDR Portfolio Short Term Treasury ETF 20251119 0 29.3 29.31 29.28 29.29 734054 28.9198 down down correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20251119 0 48.06 48.289 48.01 48.289 3100 44.9601 up up correct
SPUS.US Tidal ETF Trust 20251119 0 49.8 50.52 49.71 50.07 715000 49.9743 up up correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20251119 0 175.07 178.08 174.545 176.139 14282 174.2465 up up correct
SPVM.US Invesco Exchange 20251119 0 64.67 64.7599 64.259 64.4293 5549 64.1341 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20251119 0 54.31 54.4 53.9371 54.05 3954 53.7148 down down correct
SPXE.US ProShares S&P 500 ex 20251119 0 71.2742 71.6813 71.2742 71.6813 2022 71.4846 up up correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20251119 0 202.38 208.43 200.56 204.13 4469779 203.9734 up up correct
SPXN.US ProShares S&P 500 ex 20251119 0 72.04 72.1501 72.04 72.1501 1737 71.9647 up up correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20251119 0 39.17 39.53 38 38.83 10315570 38.616 down down correct
SPXT.US ProShares S&P 500 ex 20251119 0 99.78 100.48 99.503 99.9577 2705 99.5747 up up correct
SPXU.US ProShares UltraPro Short S&P500 20251119 0 13.94 14.0599 13.51 13.81 11213691 54.1641 down down correct
SPXV.US ProShares S&P 500 ex 20251119 0 72.025 72.43 72.025 72.2704 390 72.0748 up up correct
SPY.US SPDR S&P 500 ETF Trust 20251119 0 660.78 667.34 658.745 662.63 94702961 660.6778 up up correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20251119 0 41.846 42.088 41.846 42.016 4800 41.9184 up up correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20251119 0 42.5 42.51 42.03 42.18 2130592 41.6496 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20251119 0 103.11 104.63 102.87 103.76 5356092 103.6031 up up correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20251119 0 55.26 55.47 54.94 55.16 3223063 54.8567 down down correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20251119 0 54.44 55 54.33 54.6162 54877 54.487 up up correct
SRLN.US SPDR Blackstone Senior Loan ETF 20251119 0 41.22 41.252 41.18 41.22 4692395 40.2393
SRS.US ProShares Trust 20251119 0 49.37 50.1327 49.37 49.94 6136 49.5095 up down incorrect
SRTY.US ProShares Trust 20251119 0 12.84 13.0514 12.41 12.89 2461322 50.6358 up down incorrect
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20251119 0 28.91 28.98 28.47 28.77 69098 28.1428 down up incorrect
SSG.US ProShares UltraShort Semiconductors 20251119 0 8.6 8.6 8.08 8.25 110975 32.4763 down up incorrect
SSO.US ProShares Ultra S&P500 20251119 0 109.2 111.375 108.53 109.79 7387716 54.7872 up up correct
SSPY.US Syntax ETF Trust 20251119 0 84.825 84.825 84.49 84.538 500 83.3935 down down correct
STIP.US iShares 0 20251119 0 102.9 102.91 102.82 102.83 1019358 102.1164 down down correct
STNC.US Stance Equity ESG Large Cap Core ETF 20251119 0 31.89 32.142 31.89 32.037 4100 31.7156 up up correct
STPZ.US PIMCO 1 20251119 0 53.91 53.91 53.85 53.865 28638 53.5259 down down correct
SUB.US iShares Short 20251119 0 106.59 106.62 106.5535 106.56 421208 105.6639 down down correct
SUSA.US iShares MSCI USA ESG Select ETF 20251119 0 134.92 136.17 134.77 135.37 74000 135.0269 up down incorrect
SVOL.US Simplify Volatility Premium ETF 20251119 0 17.16 17.35 16.975 17.17 389100 16.0109 up down incorrect
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20251119 0 32.16 32.28 32.045 32.1104 19150 31.8812 down up incorrect
SXQG.US 6 Meridian Quality Growth ETF 20251119 0 32.56 32.56 32.354 32.354 1500 32.354 down up incorrect
SZK.US ProShares UltraShort Consumer Goods 20251119 0 13.32 13.49 13.32 13.3999 3114 13.293 up down incorrect
SZNE.US Pacer Funds Trust 20251119 0 33.14 33.141 33.14 33.141 443 32.8605 up down incorrect
TAAG.US Trend Aggregation Growth ETF 20251119 0 0.017 0.017 0.017 0.017 20000 0.017
TAGG.US TagLikeMe Corp 20251119 0 43.16 43.205 43.13 43.15 79160 42.5196 down down correct
TAGS.US Teucrium Commodity Trust 20251119 0 23.59 23.63 23.48 23.48 2000 23.48 down down correct
TAN.US Invesco Exchange 20251119 0 47.84 48.5795 47.5 47.62 524132 47.62 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20251119 0 50.56 50.64 50.49 50.55 65120 49.8991 down down correct
TBF.US ProShares Short 20+ Year Treasury 20251119 0 23.78 23.893 23.77 23.86 44453 23.6459 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20251119 0 33.77 34.06 33.73 34.01 402951 33.7086 up up correct
TBUX.US T. Rowe Price Exchange 20251119 0 49.92 49.93 49.91 49.93 150700 49.1727 up up correct
TBX.US ProShares Trust 20251119 0 27.895 27.935 27.895 27.935 1090 27.6385 up up correct
TCHP.US T. Rowe Price Exchange 20251119 0 48 48.699 47.94 48.31 54300 48.31 up up correct
TDSB.US Exchange Listed Funds Trust 20251119 0 23.92 23.92 23.82 23.835 15900 23.7077 down down correct
TDSC.US Exchange Listed Funds Trust 20251119 0 24.86 24.9 24.79 24.869 32200 24.7396 up up correct
TDTF.US FlexShares iBoxx 5 20251119 0 24.17 24.18 24.13 24.14 80545 23.9582 down down correct
TDTT.US FlexShares Trust 20251119 0 24.2 24.2 24.16 24.17 112618 23.9957 down down correct
TDVG.US T. Rowe Price Exchange 20251119 0 43.67 43.9 43.622 43.795 47200 43.6789 up up correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20251119 0 59.8 60.4102 59.48 59.77 13724 59.6979 down down correct
TECL.US Direxion Shares ETF Trust 20251119 0 116.34 122.41 115.19 118.51 1965279 111.5487 up up correct
TECS.US Direxion Shares ETF Trust 20251119 0 19.47 19.65 18.44 19.11 4752247 18.8978 down down correct
TEQI.US T. Rowe Price Equity Income ETF 20251119 0 42.87 42.9 42.67 42.878 124500 42.6527 up up correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20251119 0 45.76 45.84 45.71 45.73 529223 45.1994 down down correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20251119 0 50.54 50.54 50.53 50.53 1796800 49.9166 down down correct
TGRW.US T. Rowe Price Growth Stock ETF 20251119 0 44.78 45.12 44.78 45.12 600 45.12 up up correct
THD.US iShares MSCI Thailand ETF 20251119 0 58.5446 58.5446 58.36 58.54 23668 57.7629 down down correct
THNQ.US Robo Global Artificial Intelligence ETF 20251119 0 62.17 63.265 62.17 62.56 26080 62.4335 up up correct
TINT.US ProShares Trust 20251119 0 31.35 31.35 31.01 31.089 600 31.0491 down down correct
TINY.US ProShares Trust 20251119 0 49.132 49.132 49.132 49.132 100 49.0786
TIP.US iShares TIPS Bond ETF 20251119 0 110.89 110.91 110.68 110.71 2472400 110.0476 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20251119 0 19.21 19.21 19.18 19.19 229145 19.0478 down down correct
TIPZ.US PIMCO ETF Trust 20251119 0 53.45 53.4788 53.37 53.397 3404 52.998 down down correct
TLH.US iShares Trust 20251119 0 103.1 103.18 102.7448 102.8 2436014 101.3499 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20251119 0 87.95 88.3 87.71 87.8764 6485 86.5988 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20251119 0 63.88 63.88 63.47 63.55 3200 61.9221 down down correct
TMF.US Direxion Shares ETF Trust 20251119 0 40.14 40.28 39.67 39.74 4445800 39.2612 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20251119 0 35.05 35.48 34.931 35.4 1206749 35.2887 up up correct
TNA.US Direxion Shares ETF Trust 20251119 0 39.51 40.7913 38.82 39.36 11206220 39.3364 down down correct
TOK.US iShares MSCI Kokusai ETF 20251119 0 133.8752 133.8752 133.8752 133.8752 36 132.9384
TOLZ.US ProShares Trust 20251119 0 53.97 53.97 53.64 53.7968 10392 53.4345 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20251119 0 40.48 40.4965 40.4235 40.44 324640 39.7003 down down correct
TOTR.US T. Rowe Price Exchange 20251119 0 40.89 40.91 40.823 40.83 2700 40.1336 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20251119 0 38.01 38.01 37.575 37.708 23900 37.5189 down down correct
TPIF.US Timothy Plan International ETF 20251119 0 33.31 33.4 33.133 33.23 10700 33.0085 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20251119 0 25.365 25.651 25.02 25.02 9909 24.9971 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20251119 0 39.64 39.64 39.24 39.399 19100 39.2997 down down correct
TPYP.US Tortoise North American Pipeline Fund 20251119 0 35.2 35.5399 35.1 35.47 30902 35.137 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20251119 0 33.292 33.292 33.292 33.292 200 32.5432
TSPA.US T. Rowe Price US Equity Research ETF 20251119 0 41.62 41.94 41.455 41.67 108548 41.4127 up down incorrect
TTT.US ProShares Trust 20251119 0 68.6835 68.75 68.21 68.75 2056 63.7149 up down incorrect
TWM.US ProShares UltraShort Russell2000 20251119 0 36.15 36.54 35.34 36.26 367459 35.8285 up down incorrect
TYD.US Direxion Daily 7 20251119 0 26.03 26.04 25.87 25.94 40800 25.691 down up incorrect
TYO.US Direxion Daily 7 20251119 0 13.105 13.12 13.05 13.1118 6513 13.0644 up down incorrect
TZA.US Direxion Daily Small Cap Bear 3X Shares 20251119 0 8.96 9.13 8.67 9.02 58450781 8.9755 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20251119 0 22.2996 22.69 22.13 22.4191 11565 22.3681 up up correct
UBR.US ProShares Ultra MSCI Brazil Capped 20251119 0 26.25 26.3647 26.25 26.3647 660 26.2305 up up correct
UBT.US ProShares Trust 20251119 0 17.36 17.3921 17.21 17.27 77749 17.0913 down down correct
UCC.US ProShares Trust 20251119 0 46.45 46.51 46.23 46.4246 1830 46.2944 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20251119 0 27.434 27.434 27.434 27.434 100 27.434
UCO.US ProShares Ultra Bloomberg Crude Oil 20251119 0 20.41 20.57 20.2 20.47 2841800 20.47 up up correct
UCON.US First Trust Exchange 20251119 0 25.21 25.239 25.16 25.16 388591 24.7632 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20251119 0 18.43 18.4427 18.36 18.37 200335 17.8435 down down correct
UDOW.US ProShares Trust 20251119 0 103.45 104.71 102.03 103.56 13135902 51.6104 up up correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20251119 0 55.96 56.05 55.83 55.9101 31129 55.2532 down down correct
UGA.US United States Gasoline Fund LP 20251119 0 67.38 67.47 66.72 67.08 21300 67.08 down down correct
UGE.US ProShares Ultra Consumer Goods 20251119 0 16.22 16.3596 16.14 16.21 65391 16.0872 down down correct
UGL.US ProShares Trust II 20251119 0 51.01 51.64 49.73 50.21 3002469 50.21 down down correct
UITB.US VictoryShares USAA Core Intermediate 20251119 0 47.53 47.53 47.42 47.435 68126 46.9511 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20251119 0 61.061 61.19 60.81 60.8385 2344 60.5861 down down correct
UJB.US ProShares Ultra High Yield 20251119 0 77.22 77.22 77.22 77.22 200 76.922
ULE.US ProShares Trust II 20251119 0 12.74 12.75 12.72 12.72 16800 12.72 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20251119 0 40.63 40.63 40.61 40.615 69470 40.0431 down down correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20251119 0 89.1005 89.125 88.67 88.8356 45635 88.4343 down down correct
UMDD.US ProShares UltraPro MidCap400 20251119 0 22.58 22.64 22.3479 22.64 1242 22.5742 up up correct
UMI.US USCF Midstream Energy Income Fund 20251119 0 49.805 50.24 49.799 50.225 9000 48.0479 up up correct
UNG.US United States Natural Gas Fund LP 20251119 0 14.65 14.85 14.56 14.7 8212000 14.7 up up correct
UNL.US United States 12 Month Natural Gas Fund LP 20251119 0 8.35 8.42 8.3 8.37 126300 8.37 up up correct
UPRO.US ProShares UltraPro S&P500 20251119 0 106.45 109.6 105.46 107.32 6096361 107.0145 up down incorrect
UPV.US ProShares Ultra FTSE Europe 20251119 0 81.19 81.19 80.27 80.27 2900 79.3888 down up incorrect
UPW.US ProShares Ultra Utilities 20251119 0 94.91 94.91 93.097 93.097 15384 23.1821 down up incorrect
URA.US Global X Funds 20251119 0 44.4 45.825 43.93 45.14 4452114 43.0833 up down incorrect
URE.US ProShares Ultra Real Estate 20251119 0 59.1452 59.1452 59.1452 59.1452 36 58.6288
URNM.US North Shore Global Uranium Mining ETF 20251119 0 53.98 55.66 53.26 54.92 706300 53.1208 up down incorrect
URTH.US iShares MSCI World ETF 20251119 0 179.75 181.18 179.12 180.06 208668 178.6148 up up correct
URTY.US ProShares Trust 20251119 0 46.2 47.75 45.45 46.03 816492 45.8753 down down correct
USAI.US Pacer American Energy Independence ETF 20251119 0 37.6919 38 37.58 37.9777 20269 37.3699 up up correct
USCI.US United States Commodity Index Funds Trust 20251119 0 78.9 78.9 78.29 78.61 14500 78.61 down down correct
USD.US ProShares Ultra Semiconductors 20251119 0 100.34 105.26 99.195 103.36 1194332 51.6025 up down incorrect
USDU.US WisdomTree Trust 20251119 0 26.93 27.14 26.93 27.13 245993 26.1245 up down incorrect
USFR.US WisdomTree Trust 20251119 0 50.37 50.38 50.37 50.38 4466285 49.7734 up down incorrect
USL.US United States 12 Month Oil Fund LP 20251119 0 34.07 34.11 33.97 34.1 1300 34.1 up down incorrect
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20251119 0 40.919 40.919 40.919 40.919 0 40.919
USO.US United States Oil Fund LP 20251119 0 70.48 70.91 70.11 70.88 4790200 70.88 up down incorrect
USRT.US iShares Core U.S. REIT ETF 20251119 0 57.73 57.81 57.0299 57.18 311977 56.4936 down down correct
USSG.US DBX ETF Trust 20251119 0 61.37 62.16 61.32 61.55 15100 61.3518 up up correct
UST.US ProShares Ultra 7 20251119 0 44.4011 44.41 44.39 44.4076 7164 43.8356 up up correct
USTB.US VictoryShares USAA Core Short 20251119 0 50.86 50.86 50.83 50.86 157728 50.284
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20251119 0 88.05 88.21 87.47 87.7594 40381 87.2548 down down correct
UTES.US ETFis Series Trust I 20251119 0 81.89 82.99 81.82 82.32 230967 81.9035 up up correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20251119 0 46.38 46.605 44.77 45.07 49722 44.9164 down down correct
UUP.US Invesco DB US Dollar Index Trust 20251119 0 28.29 28.4 28.27 28.39 1917150 27.4524 up up correct
UWM.US ProShares Ultra Russell2000 20251119 0 42.7 43.5344 42.22 42.6 231175 42.4325 down down correct
UXI.US ProShares Ultra Industrials 20251119 0 43.57 43.7801 43.5699 43.73 943 43.6473 up up correct
UYG.US ProShares Ultra Financials 20251119 0 89.46 89.9237 88.61 89.9237 4907 81.2996 up up correct
UYM.US ProShares Ultra Basic Materials 20251119 0 22.05 22.05 21.94 21.9786 541 21.8804 down down correct
VALQ.US American Century ETF Trust 20251119 0 63.52 63.52 63.094 63.1451 1446 62.8418 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20251119 0 193.92 194.595 192.48 193.48 89906 192.72 down down correct
VB.US Vanguard Small 20251119 0 245.99 247.79 244.484 245.68 812576 244.8115 down down correct
VBK.US Vanguard Small 20251119 0 287.14 290.325 285.47 287.64 309551 287.2795 up up correct
VBND.US ETF Series Solutions 20251119 0 44.03 44.14 43.9406 43.9534 32961 43.5221 down down correct
VBR.US Vanguard Small 20251119 0 202.05 203.09 200.81 201.57 322723 200.5811 down down correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20251119 0 22.62 22.69 22.2109 22.3679 6147 19.8964 down down correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20251119 0 25.13 25.13 25.13 25.13 100 24.8195
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20251119 0 371.68 371.68 367.4139 369.2 64967 368.5096 down up incorrect
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20251119 0 209.04 209.2899 207.3404 208.19 210991 207.0032 down up incorrect
VDE.US Vanguard Energy Index Fund ETF Shares 20251119 0 126.09 127.03 125.16 126.63 541186 125.5755 up down incorrect
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20251119 0 59.79 60.07 59.45 59.71 14901100 58.7166 down up incorrect
VEGA.US AdvisorShares Trust 20251119 0 48.3501 48.59 48.3501 48.4799 6632 47.8384 up up correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20251119 0 38.79 38.8131 38.375 38.5402 5281 38.0586 down down correct
VEGN.US US Vegan Climate ETF 20251119 0 58.41 58.79 58.205 58.613 17000 58.4088 up up correct
VEU.US Vanguard FTSE All 20251119 0 71.3 71.66 70.94 71.27 2202936 70.0512 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20251119 0 125.07 125.67 124.56 125.47 622437 124.8365 up down incorrect
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20251119 0 79.205 79.455 78.66 78.98 2052801 78.2404 down up incorrect
VGT.US Vanguard World Fund 20251119 0 733.56 746.2699 731 737.57 522461 736.8222 up down incorrect
VHT.US Vanguard Health Care Index Fund ETF Shares 20251119 0 283.64 284.3198 282.1201 283.56 225273 281.9191 down down correct
VIDI.US ETF Series Solutions 20251119 0 32.933 32.933 32.6019 32.7386 20656 32.0827 down down correct
VIG.US Vanguard Specialized Funds 20251119 0 214.2 215.775 213.99 215.05 1314615 214.1885 up up correct
VIOG.US Vanguard S&P Small 20251119 0 115.67 116.88 115.56 115.78 16200 115.4301 up up correct
VIOO.US Vanguard Admiral Funds 20251119 0 106.42 107.09 105.77 106.2 66681 104.7996 down down correct
VIOV.US Vanguard S&P Small 20251119 0 92.65 93.19 91.78 92.1 22673 91.6001 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20251119 0 287.45 289.62 287.22 288.48 122378 287.6989 up up correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20251119 0 202.29 203.0084 201.23 202.1335 6047 201.1912 down down correct
VNLA.US Janus Henderson Short Duration Income ETF 20251119 0 49.24 49.24 49.22 49.23 238498 48.4702 down down correct
VNQ.US Vanguard Specialized Funds 20251119 0 89.2 89.3 88.215 88.51 4029845 87.7102 down down correct
VNSE.US Natixis ETF Trust II 20251119 0 37.747 37.747 37.747 37.747 100 37.6691
VO.US Vanguard Mid 20251119 0 283.06 283.605 281.03 282.27 869370 281.1638 down down correct
VOE.US Vanguard Mid 20251119 0 171.5 171.6001 170.07 170.53 242012 169.6409 down down correct
VOO.US Vanguard S&P 500 ETF 20251119 0 607.52 613.5699 605.67 609.2 7449382 607.4808 up up correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20251119 0 429.48 435.81 428.55 432.22 231473 431.6528 up up correct
VOOV.US Vanguard Admiral Funds 20251119 0 199.19 199.98 198.0741 198.79 85261 197.8754 down down correct
VOT.US Vanguard Mid 20251119 0 274.95 276.7493 273.93 275.76 197402 275.2934 up up correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20251119 0 180.95 184.38 180.51 180.93 208561 180.3422 down down correct
VPC.US ETFis Series Trust I 20251119 0 18.26 18.326 18.13 18.16 18000 17.2147 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20251119 0 88.49 89 88.05 88.43 488968 86.0796 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20251119 0 193.16 193.84 191.33 191.76 131481 190.3616 down down correct
VRAI.US Virtus Real Asset Income ETF 20251119 0 23.65 23.744 23.65 23.744 800 23.3471 up down incorrect
VRP.US Invesco Variable Rate Preferred ETF 20251119 0 24.55 24.55 24.5 24.52 547336 23.9109 down up incorrect
VSLU.US ETF Opportunities Trust 20251119 0 42.481 42.96 42.481 42.651 11600 42.4537 up down incorrect
VSS.US Vanguard FTSE All 20251119 0 138.64 139.41 138.04 138.62 181990 135.392 down up incorrect
VT.US Vanguard Total World Stock Index Fund ETF Shares 20251119 0 136.64 137.7 136.07 136.82 3084111 135.7337 up up correct
VTEB.US Vanguard Tax 20251119 0 50.45 50.46 50.32 50.33 5174061 49.7638 down down correct
VTI.US Vanguard Index Funds 20251119 0 324.65 327.61 323.35 325.28 3538279 324.3601 up up correct
VTV.US Vanguard Value Index Fund ETF Shares 20251119 0 184.9 185.31 183.8891 184.61 4889890 183.6585 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20251119 0 474.21 480.78 472.6 476.59 1220400 476.1033 up up correct
VUSE.US Vident Core U.S. Equity Fund 20251119 0 63.87 64.04 63.46 63.8639 16311 63.8165 down down correct
VV.US Vanguard Large 20251119 0 305.19 308.3285 304.32 306.12 752493 305.2852 up up correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20251119 0 53.9 54.165 53.7145 53.92 7686025 52.8804 up up correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20251119 0 200.99 202.23 199.3 200.62 340343 200.0018 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20251119 0 139.44 140.22 139.065 139.69 1484608 138.7701 up up correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20251119 0 42.75 42.76 41.75 42.36 34800 42.3483 down down correct
WBIF.US Absolute Shares Trust 20251119 0 30.48 30.48 30.384 30.384 800 30.384 down down correct
WBIG.US WBI BullBear Yield 3000 ETF 20251119 0 23.13 23.13 23.0809 23.0809 1967 22.9999 down down correct
WBIL.US WBI BullBear Quality 3000 ETF 20251119 0 34.16 34.2012 34.16 34.2012 865 34.1847 up up correct
WBIY.US WBI Power Factor High Dividend ETF 20251119 0 30.51 30.53 30.32 30.42 4300 30.1428 down down correct
WDIV.US SPDR Index Shares Funds 20251119 0 73.7 73.7 73.15 73.2975 10597 72.5547 down down correct
WEAT.US Teucrium Wheat 20251119 0 4.33 4.33 4.24 4.26 130225 21.3 down down correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20251119 0 26.22 26.742 25.38 25.93 178700 25.93 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20251119 0 21.38 22.25 21.185 21.91 62700 21.7217 up up correct
WIP.US SPDR FTSE International Government Inflation 20251119 0 38.83 38.87 38.61 38.79 48423 38.3051 down down correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20251119 0 39.82 39.8815 39.73 39.8815 1966 39.8653 up up correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20251119 0 37.6 37.69 37.39 37.445 8993 37.123 down down correct
WWJD.US Inspire International ESG ETF 20251119 0 35.189 35.27 34.96 35.08 53179 34.8032 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20251119 0 223.1 225.6999 222.35 224.19 95885 224.0822 up up correct
XBI.US SPDR S&P Biotech ETF 20251119 0 114.81 115.52 113.47 114.5 10309560 114.1224 down down correct
XCEM.US Columbia EM Core ex 20251119 0 37.55 37.85 37.39 37.57 52200 36.3213 up up correct
XCLR.US Global X S&P 500® Collar 95 20251119 0 29.69 29.73 29.69 29.73 100 26.396 up up correct
XDIV.US Metaurus Equity Component Trust 20251119 0 27 27 26.73 26.797 11600 26.797 down down correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20251119 0 77.75 78.9 77.33 78.9 28889 78.5979 up up correct
XHB.US SPDR S&P Homebuilders ETF 20251119 0 100.61 100.99 99.49 99.82 2398246 99.649 down down correct
XHE.US SPDR Series Trust 20251119 0 81.24 82.15 81.24 81.84 26300 81.8198 up up correct
XHS.US SPDR Series Trust 20251119 0 101.53 102.08 101.01 101.71 7600 101.5992 up up correct
XITK.US SPDR Series Trust 20251119 0 171.53 171.98 171.53 171.874 900 171.874 up up correct
XLB.US Materials Select Sector SPDR Fund 20251119 0 86.04 86.1 85.2 85.74 15385802 42.65 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20251119 0 111.75 112.995 110.995 111.19 4416800 110.8312 down down correct
XLE.US The Select Sector SPDR Trust 20251119 0 89.45 90.165 88.82 89.88 41062738 44.5601 up up correct
XLF.US Financial Select Sector SPDR Fund 20251119 0 51.38 51.65 51.19 51.56 46003900 51.3804 up up correct
XLG.US Invesco S&P 500 Top 50 ETF 20251119 0 57.59 58.38 57.48 57.87 7355600 57.7753 up up correct
XLI.US Industrial Select Sector SPDR Fund 20251119 0 150 150.86 149.6 150.35 12575700 149.8368 up up correct
XLK.US Technology Select Sector SPDR Fund 20251119 0 279.05 284.12 278.33 280.97 27668900 140.2722 up up correct
XLP.US Consumer Staples Select Sector SPDR Fund 20251119 0 76.94 77.07 76.23 76.51 15122100 75.9011 down down correct
XLRE.US The Real Estate Select Sector SPDR Fund 20251119 0 40.85 40.85 40.38 40.51 7201800 40.0719 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20251119 0 60.47 61.154 60.226 60.51 46100 60.4313 up down incorrect
XLU.US The Select Sector SPDR Trust 20251119 0 89.29 89.54 88.28 88.47 25095520 43.9061 down up incorrect
XLV.US Health Care Select Sector SPDR Fund 20251119 0 152.48 152.93 151.57 152.33 17352600 151.6841 down up incorrect
XLY.US The Select Sector SPDR Trust 20251119 0 226.23 226.23 223.33 224.51 15912168 112.033 down up incorrect
XME.US SPDR Series Trust 20251119 0 91.72 93.2 90.37 91.33 1429661 91.218 down up incorrect
XMHQ.US Invesco S&P MidCap Quality ETF 20251119 0 99.79 99.97 98.89 99.25 294200 99.067 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20251119 0 62.51 62.51 61.927 62.0819 13923 61.6609 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20251119 0 132.63 133.75 131.84 132.75 231500 132.5303 up up correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20251119 0 59.42 59.9 59.32 59.69 10300 59.4318 up up correct
XNTK.US SPDR NYSE Technology ETF 20251119 0 267.33 271.075 265.5009 267.82 57999 267.6733 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20251119 0 130.695 132.24 129.87 131.88 2732022 130.9242 up up correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20251119 0 66.19 66.19 65.5906 65.5906 473 65.5906 down down correct
XPH.US SPDR Series Trust 20251119 0 52.36 52.54 51.8401 52.17 81008 52.0651 down down correct
XPND.US First Trust Exchange 20251119 0 35.34 35.53 35.34 35.511 2600 35.4988 up up correct
XPP.US ProShares Ultra FTSE China 50 20251119 0 27.3366 27.421 27.07 27.24 6406 27.0607 down down correct
XRLV.US Invesco S&P 500 ex 20251119 0 54.16 54.16 53.94 53.9455 483 53.5664 down down correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20251119 0 17.75 17.8 17.75 17.795 5700 17.0858 up up correct
XRT.US SPDR S&P Retail ETF 20251119 0 78.95 79.14 77.84 78.33 4917612 78.1751 down down correct
XSD.US SPDR Series Trust 20251119 0 296.82 305.125 296.82 299.57 35840 299.3814 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20251119 0 45.37 45.37 44.93 45.0558 6171 44.7597 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20251119 0 70.02 70.61 69.65 69.82 216500 69.717 down down correct
XSOE.US WisdomTree Emerging Markets ex 20251119 0 38.03 38.295 37.92 38.08 95461 37.8538 up up correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20251119 0 53.55 53.99 53.34 53.57 23700 53.3404 up up correct
XSW.US SPDR S&P Software & Services ETF 20251119 0 181.02 181.12 179.09 179.23 12600 179.23 down down correct
XTL.US SPDR Series Trust 20251119 0 140.52 141.73 138.47 139.08 10000 138.9852 down down correct
XTN.US SPDR S&P Transportation ETF 20251119 0 81.39 81.39 80.54 80.55 3500 80.364 down down correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20251119 0 23.11 23.11 23.101 23.101 300 22.662 down down correct
XYLD.US Global X Funds 20251119 0 39.82 40.02 39.82 39.98 1207700 38.5965 up up correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20251119 0 28.85 29.09 28.85 28.957 22400 26.3508 up down incorrect
YANG.US Direxion Shares ETF Trust 20251119 0 24.24 24.68 24.13 24.49 1985170 24.2068 up down incorrect
YCL.US ProShares Ultra Yen 20251119 0 19.32 19.32 19.11 19.11 100900 19.11 down down correct
YCS.US ProShares UltraShort Yen 20251119 0 50.28 50.68 48.99 50.59 110300 50.59 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20251119 0 45.46 45.66 44.58 44.95 1656433 44.8409 down down correct
YLD.US Principal Exchange 20251119 0 18.94 18.96 18.89 18.92 117155 18.4451 down up incorrect
YOLO.US AdvisorShares Trust 20251119 0 2.86 2.86 2.67 2.705 25000 2.705 down up incorrect
YXI.US ProShares Short FTSE China 50 20251119 0 10.115 10.16 10.075 10.1153 6543 20.0819 up down incorrect
YYY.US Amplify ETF Trust 20251119 0 11.54 11.54 11.43 11.46 379661 10.9983 down up incorrect
ZHDG.US ZEGA Buy and Hedge ETF 20251119 0 22.67 22.67 22.61 22.652 12100 22.0844 down up incorrect
ZIG.US ETF Series Solutions 20251119 0 35.425 35.429 35.39 35.429 1100 34.773 up up correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20251119 0 67.28 67.4599 66.88 66.93 440037 66.0356 down down correct
ZSL.US ProShares Trust II 20251119 0 11.62 12.21 11.26 11.85 672386 118.5 up up correct
ZZZ.US TEST TICKER FOR UTP 20251119 0 29.22 29.22 28.882 28.9428 5234 28.9215 down down correct

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