CollectAI

close-nyse_etfs

2025/12/03

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20251203 0 25.01 25.02 24.985 25.02 1900 24.7268 up up correct
AAAU.US Goldman Sachs Physical Gold ETF 20251203 0 41.71 41.86 41.41 41.52 1343900 41.52 down down correct
ABEQ.US Absolute Core Strategy ETF 20251203 0 36.22 36.267 36.07 36.078 63800 35.854 down down correct
ACES.US ALPS Clean Energy ETF 20251203 0 32.46 32.89 32.23 32.86 38658 32.7673 up up correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20251203 0 41.239 41.239 41.239 41.239 100 41.239
ACVF.US ETF Opportunities Trust 20251203 0 49.02 49.19 49.02 49.173 10400 49.104 up up correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20251203 0 18.27 18.4 18.27 18.34 8700 18.1886 up up correct
AFK.US VanEck Vectors Africa Index ETF 20251203 0 24.86 25.14 24.825 24.98 17986 24.7235 up up correct
AFLG.US First Trust Active Factor Large Cap ETF 20251203 0 39.34 39.4 39.27 39.34 38700 39.1622
AFMC.US First Trust Active Factor Mid Cap ETF 20251203 0 34.31 34.51 34.31 34.463 8900 34.3107 up up correct
AFSM.US First Trust Active Factor Small Cap ETF 20251203 0 32.91 33.15 32.91 33.073 5900 33.0125 up up correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20251203 0 100.3 100.39 100.21 100.38 9744487 99.4103 up up correct
AGGY.US WisdomTree Trust 20251203 0 44.26 44.38 44.23 44.3113 47600 43.8345 up up correct
AGOX.US Adaptive Growth Opportunities ETF 20251203 0 29.8 30.2 29.76 30.1 10300 29.1532 up up correct
AGQ.US ProShares Trust II 20251203 0 114.37 115.86 111.59 113.85 3701800 113.85 down down correct
AGZ.US iShares Agency Bond ETF 20251203 0 110.36 110.45 110.335 110.44 13328 109.4501 up up correct
AHYB.US American Century ETF Trust 20251203 0 46.7 46.765 46.698 46.765 3100 46.025 up up correct
AIEQ.US AI Powered Equity ETF 20251203 0 44.99 45.21 44.9386 45.1442 2620 44.9528 up up correct
ALTL.US Pacer Funds Trust 20251203 0 43.47 43.47 43.3 43.33 10164 42.9809 down down correct
AMAX.US Starboard Investment Trust 20251203 0 8.054 8.09 8.05 8.06 4700 7.834 up up correct
AMLP.US ALPS ETF Trust 20251203 0 47.34 47.79 47.23 47.6 1169294 46.6612 up up correct
AMOM.US QRAFT AI 20251203 0 48 48.3 47.93 48.241 1900 48.241 up up correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20251203 0 19.02 19.1801 19.02 19.174 6918 18.8922 up down incorrect
AMZA.US InfraCap MLP ETF 20251203 0 39.88 40.595 39.617 40.4 26761 39.4738 up down incorrect
ANEW.US ProShares Trust 20251203 0 50.66 50.853 50.66 50.853 200 50.7529 up down incorrect
AOA.US iShares Trust 20251203 0 89.52 89.9 89.28 89.84 271927 88.9905 up down incorrect
AOK.US iShares Core Conservative Allocation ETF 20251203 0 40.38 40.5099 40.38 40.485 517652 40.0066 up down incorrect
AOM.US iShares Core Moderate Allocation ETF 20251203 0 48.06 48.13 47.98 48.12 108342 47.5883 up down incorrect
AOR.US iShares Trust 20251203 0 65.17 65.3987 65.13 65.38 987808 64.7144 up down incorrect
ARB.US AltShares Trust 20251203 0 28.93 29.08 28.93 29.03 18300 28.9046 up up correct
ARGT.US Global X Funds 20251203 0 92.39 94.9 92.2 94.71 161825 93.9913 up up correct
ARKF.US ARK ETF Trust 20251203 0 49.21 50.2 48.9 50.2 160400 50.1561 up up correct
ARKK.US ARK ETF Trust 20251203 0 78.35 80.94 77.9025 80.75 8219404 80.75 up up correct
ARKW.US ARK Next Generation Internet ETF 20251203 0 151.75 154.58 150.492 154.01 136329 151.6652 up up correct
ASEA.US Global X Funds 20251203 0 18.2 18.27 18.19 18.245 59160 17.8846 up up correct
ASHR.US DBX ETF Trust 20251203 0 32.44 32.58 32.44 32.57 2928170 31.8212 up up correct
ASHS.US Xtrackers Harvest CSI 500 China 20251203 0 35.78 35.97 35.78 35.97 7600 35.97 up up correct
ATFV.US Alger 35 ETF 20251203 0 35.03 35.14 34.8 35.07 55600 34.9957 up up correct
AUSF.US Global X Funds 20251203 0 45.95 46.2 45.91 46.081 45168 45.6703 up up correct
AVDE.US American Century ETF Trust 20251203 0 80.76 81.108 80.686 81.1 853600 80.1732 up up correct
AVDV.US American Century ETF Trust 20251203 0 92.03 92.69 92.03 92.62 466100 91.2165 up up correct
AVEM.US American Century ETF Trust 20251203 0 76.65 76.925 76.52 76.91 992200 75.7391 up up correct
AVES.US Avantis® Emerging Markets Value ETF 20251203 0 58.18 58.27 58.05 58.26 31200 57.1575 up up correct
AVIG.US Avantis Core Fixed Income ETF 20251203 0 42.1 42.138 42.065 42.13 199700 41.6533 up up correct
AVIV.US Avantis International Large Cap 20251203 0 69.99 70.2 69.89 70.14 42906 69.1344 up up correct
AVLV.US American Century ETF Trust 20251203 0 74.56 75.3 74.56 75.2 309100 74.9213 up up correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20251203 0 45.96 45.96 45.87 45.875 5600 45.4564 down down correct
AVRE.US AVRE 20251203 0 44.03 44.25 44.03 44.207 58700 43.6543 up up correct
AVSF.US American Century ETF Trust 20251203 0 47.13 47.153 47.11 47.145 67100 46.6137 up up correct
AVUS.US American Century ETF Trust 20251203 0 111.04 111.978 111.04 111.83 193100 111.5057 up up correct
AVUV.US American Century ETF Trust 20251203 0 101.3 103.165 101.3 102.99 643800 102.6164 up up correct
AWAY.US ETFMG Travel Tech ETF 20251203 0 20.84 20.95 20.84 20.94 4200 20.94 up up correct
BAB.US Invesco Exchange 20251203 0 27.39 27.39 27.2683 27.33 86736 27.0566 down down correct
BAR.US GraniteShares Gold Trust 20251203 0 41.64 41.797 41.35 41.46 428600 41.46 down down correct
BATT.US Amplify ETF Trust 20251203 0 13.43 13.7399 13.4101 13.68 135685 13.4323 up up correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20251203 0 35.58 37.3999 35.58 37.34 26380 36.7203 up up correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20251203 0 106.37 107.02 106.16 106.9359 73762 106.4572 up up correct
BBP.US ETFis Series Trust I 20251203 0 77.96 78.5 77.96 78.347 1500 78.347 up up correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20251203 0 74.95 75.6348 74.95 75.6348 4702 75.3293 up up correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20251203 0 36.17 36.3438 36.17 36.235 41565 30.9447 up up correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20251203 0 22.98 23 22.895 22.93 618200 19.7044 down down correct
BCIM.US abrdn ETFs 20251203 0 21.41 21.41 21.33 21.3649 26982 21.3649 down down correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20251203 0 24.5 24.8527 24.47 24.8527 541 24.0812 up up correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20251203 0 16.83 17.0213 16.66 17.0213 2919 16.6936 up up correct
BDRY.US ETF Managers Group Commodity Trust I 20251203 0 9.4 9.49 9.3 9.3 78800 9.3 down down correct
BEDZ.US AdvisorShares Hotel ETF 20251203 0 32.843 32.843 32.843 32.843 100 32.1153
BERZ.US MicroSectors™ Solactive FANG & Innovation 20251203 0 2.84 2.896 2.77 2.78 53050 55.6 down down correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20251203 0 21.22 21.64 21.22 21.58 26200 20.641 up up correct
BFOR.US Barron's 400 ETF 20251203 0 81.65 82.38 81.65 82.3033 2446 81.8164 up up correct
BIBL.US Northern Lights Fund Trust IV 20251203 0 45.28 45.62 45.14 45.62 23364 45.523 up up correct
BIGY.US ETF Series Solutions 20251203 0 52.62 53.13 52.62 53.033 24400 51.4508 up up correct
BIL.US SPDR Bloomberg Barclays 1 20251203 0 91.48 91.49 91.48 91.49 6530900 90.6117 up up correct
BILS.US SPDR Series Trust 20251203 0 99.25 99.25 99.23 99.24 267600 98.3337 down down correct
BITO.US ProShares Bitcoin Strategy ETF 20251203 0 13.69 13.85 13.56 13.73 38989800 12.909 up up correct
BITQ.US Exchange Traded Concepts Trust 20251203 0 22.06 23.03 21.85 22.95 178900 22.95 up up correct
BIV.US Vanguard Intermediate 20251203 0 78.3 78.37 78.225 78.35 2801702 77.5504 up up correct
BIZD.US VanEck Vectors BDC Income ETF 20251203 0 14.59 14.82 14.59 14.78 1626116 14.3708 up up correct
BKAG.US BNY Mellon Core Bond ETF 20251203 0 42.51 42.56 42.478 42.55 109000 42.1825 up up correct
BKEM.US BNY Mellon ETF Trust 20251203 0 73.44 73.707 73.44 73.707 900 73.5131 up up correct
BKF.US iShares MSCI BRIC ETF 20251203 0 44.6 44.6 44.3701 44.453 3737 43.9642 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20251203 0 48.28 48.38 48.28 48.36 28700 47.4691 up up correct
BKIE.US BNY Mellon International Equity ETF 20251203 0 91.06 91.39 90.67 91.36 85600 90.3484 up up correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20251203 0 130.61 131.4699 130.4599 131.33 193739 130.9422 up up correct
BKLN.US Invesco Exchange 20251203 0 20.9 20.92 20.88 20.91 8649877 20.6003 up up correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20251203 0 108.95 109.47 108.8301 109.301 15178 108.8456 up up correct
BKSE.US BNY Mellon ETF Trust 20251203 0 112.02 113.965 112.02 113.864 1700 113.425 up up correct
BKUI.US BNY Mellon ETF Trust 20251203 0 49.8 49.8 49.78 49.795 15700 49.2663 down up incorrect
BLES.US Northern Lights Fund Trust IV 20251203 0 43.0525 43.23 43.0492 43.226 4652 43.007 up down incorrect
BLOK.US Amplify Transformational Data Sharing ETF 20251203 0 60.65 62.08 60.28 62.08 274872 61.6481 up down incorrect
BLV.US Vanguard Long 20251203 0 70.48 70.6699 70.39 70.6 694789 69.7921 up down incorrect
BMED.US BlackRock Future Health ETF 20251203 0 30.35 30.582 30.35 30.569 2200 30.569 up down incorrect
BNDC.US FlexShares Core Select Bond Fund 20251203 0 22.5573 22.58 22.5573 22.5788 4079 22.2552 up down incorrect
BNDD.US BNDD 20251203 0 98.004 98.004 98.004 98.004 200 97.1247
BNKD.US MicroSectors U.S. Big Banks Index 20251203 0 12.45 12.45 11.727 11.727 180 58.635 down up incorrect
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20251203 0 28.31 30.14 28.31 30.14 15000 30.14 up up correct
BNO.US United States Brent Oil Fund LP 20251203 0 29.06 29.22 28.88 29 197000 29 down down correct
BOAT.US SonicShares Global Shipping ETF 20251203 0 32.61 32.77 32.579 32.652 9800 31.8002 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20251203 0 38.37 39.59 38.26 39.11 7342300 39.11 up up correct
BOND.US PIMCO Active Bond Exchange 20251203 0 93.48 93.54 93.34 93.5 337776 92.3208 up up correct
BOUT.US Innovator ETFs Trust 20251203 0 36.55 36.8855 36.55 36.7286 1732 36.6043 up up correct
BRF.US VanEck Vectors ETF Trust 20251203 0 17.89 17.99 17.8695 17.9075 3076 16.9385 up up correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20251203 0 88.2 88.9 87.555 88.33 36489 87.0643 up up correct
BSV.US Vanguard Short 20251203 0 78.88 78.91 78.85 78.9 2391088 78.1299 up up correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20251203 0 14.8 14.8724 14.6 14.61 620698 14.2513 down down correct
BUL.US Pacer US Cash Cows Growth ETF 20251203 0 54.161 54.435 54.078 54.326 3600 54.2376 up up correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20251203 0 271.36 276.918 265 275.91 1888000 27.591 up up correct
BUZZ.US VanEck Vectors ETF Trust 20251203 0 33.24 34 32.98 33.97 115600 33.97 up up correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20251203 0 22.52 22.58 22.41 22.55 484105 22.4209 up up correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20251203 0 27.15 27.318 27.15 27.29 15215 27.153 up up correct
BYLD.US iShares Yield Optimized Bond ETF 20251203 0 22.85 22.89 22.835 22.85 53950 22.55
BZQ.US ProShares Trust 20251203 0 14.62 14.77 14.56 14.675 24539 14.4025 up up correct
CANE.US Teucrium Sugar 20251203 0 9.67 9.69 9.59 9.6 35000 9.6 down down correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20251203 0 32.17 32.35 32.17 32.279 12301 32.1316 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20251203 0 22.555 22.555 22.555 22.555 273 22.4672
CBSE.US Listed Funds Trust 20251203 0 39.83 40.31 39.83 40.279 9600 40.1415 up up correct
CCOR.US Core Alternative ETF 20251203 0 26.6303 26.645 26.62 26.6301 5408 26.5695 down up incorrect
CEF.US Sprott Physical Gold and Silver Trust 20251203 0 42.12 42.29 41.73 42.03 761900 42.03 down up incorrect
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20251203 0 19.29 19.49 19.25 19.4 3100 18.707 up down incorrect
CEW.US WisdomTree Emerging Currency Strategy Fund 20251203 0 19.16 19.16 19.12 19.152 826 18.6906 down up incorrect
CGW.US Invesco Exchange 20251203 0 64.49 64.79 64.49 64.57 14300 63.5626 up up correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20251203 0 19.77 19.94 19.77 19.94 70380 19.7929 up up correct
CHGX.US ETF Series Solutions 20251203 0 27.19 27.49 27.19 27.4891 7319 27.0539 up up correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20251203 0 21.86 21.98 21.79 21.86 13300 21.6682
CLSM.US Cabana Target Leading Sector Moderate ETF 20251203 0 23.41 23.52 23.41 23.4953 34525 23.2878 up up correct
CMBS.US iShares Trust 20251203 0 49.06 49.16 49.033 49.16 92672 48.7265 up up correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20251203 0 55.59 55.59 55.4125 55.5 9458 49.1045 down down correct
CMF.US iShares Trust 20251203 0 57.39 57.4499 57.38 57.39 414790 56.975
CNBS.US Amplify ETF Trust 20251203 0 22.25 23 22.03 22.45 9000 22.45 up up correct
CNRG.US SPDR Kensho Clean Power ETF 20251203 0 93.28 93.28 91.83 92.88 11400 92.1794 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20251203 0 41.21 41.455 41.21 41.41 12001 41.3347 up up correct
COM.US Direxion Shares ETF Trust 20251203 0 29.83 29.93 29.83 29.85 17336 29.7333 up up correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20251203 0 23.18 23.22 23.1255 23.135 39437 21.2658 down down correct
COPX.US Global X Copper Miners ETF 20251203 0 66.28 67.675 66.14 67.47 6293278 65.9242 up up correct
CORN.US Teucrium Commodity Trust 20251203 0 17.98 17.98 17.81 17.81 82100 17.81 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20251203 0 98.35 98.5191 98.32 98.44 43740 97.2766 up up correct
CPER.US United States Copper Index Fund LP 20251203 0 32.96 33.28 32.87 33.03 1108400 33.03 up up correct
CQQQ.US Invesco China Technology ETF 20251203 0 51.62 51.74 51.48 51.65 2158000 50.5342 up up correct
CRAK.US VanEck Vectors ETF Trust 20251203 0 39.58 40.0017 39.58 39.84 6835 39.052 up up correct
CRBN.US iShares Trust 20251203 0 231.08 232.07 230.96 232.07 4279 228.6859 up up correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20251203 0 17 17.575 16.93 17.49 124100 17.3773 up up correct
CSD.US Invesco S&P Spin 20251203 0 99.545 99.6621 99.54 99.6621 864 99.5063 up up correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20251203 0 34.77 35.357 34.77 35.357 4200 34.7323 up up correct
CURE.US Direxion Shares ETF Trust 20251203 0 110.99 113.5 110.99 112.29 41443 112.0012 up up correct
CUT.US Invesco MSCI Global Timber ETF 20251203 0 28.73 28.8698 28.691 28.8698 3679 28.1627 up down incorrect
CVY.US Invesco Zacks Multi 20251203 0 26.87 27.03 26.87 26.96 7896 26.6806 up down incorrect
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20251203 0 89.96 90.12 89.255 90 613758 89.6106 up down incorrect
CWEB.US Direxion Shares ETF Trust 20251203 0 43.63 44.1095 43.56 43.76 136431 42.6006 up down incorrect
CWI.US SPDR MSCI ACWI ex 20251203 0 35.01 35.17 34.96 35.17 343000 35.17 up down incorrect
CWS.US AdvisorShares Focused Equity ETF 20251203 0 68.3 68.74 68.3 68.5954 8747 68.3888 up up correct
CZA.US Invesco Zacks Mid 20251203 0 110.38 111.86 110.38 111.8063 1353 110.0992 up up correct
DAT.US ProShares Big Data Refiners ETF 20251203 0 44.75 45.419 44.75 45.419 1300 45.419 up up correct
DBA.US Invesco DB Multi 20251203 0 26.42 26.4355 26.3345 26.38 85514 25.4617 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20251203 0 41.03 41.22 41 41.22 12870 40.4334 up up correct
DBB.US Invesco DB Multi 20251203 0 22.15 22.33 22.15 22.24 74940 21.6506 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20251203 0 23.15 23.195 23.0712 23.13 140776 22.3769 down down correct
DBE.US Invesco DB Energy Fund 20251203 0 19 19.09 18.995 19.0528 8379 18.3365 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20251203 0 48.19 48.39 48.175 48.37 595203 47.1282 up up correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20251203 0 31.75 31.75 31.56 31.6 4600 31.1799 down down correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20251203 0 47.87 47.87 47.62 47.835 39256 47.0799 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20251203 0 54.78 54.9073 54.78 54.9073 2599 54.1628 up up correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20251203 0 92.44 92.44 91.7 92 2300 91.9782 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20251203 0 28.78 28.83 28.66 28.77 468000 27.6223 down down correct
DBO.US Invesco DB Oil Fund 20251203 0 12.93 13 12.85 12.89 144197 12.4469 down down correct
DBP.US Invesco DB Precious Metals Fund 20251203 0 99.4 99.4899 98.66 98.9768 6726 96.6115 down down correct
DDM.US ProShares Ultra Dow30 20251203 0 55.7 56.91 55.65 56.75 329598 56.6139 up up correct
DEED.US First Trust TCW Securitized Plus ETF 20251203 0 21.648 21.65 21.6 21.635 5300 21.4163 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20251203 0 35.01 35.3342 35.01 35.3342 418 35.0494 up up correct
DEEP.US Roundhill Acquirers Deep Value ETF 20251203 0 36.329 36.33 36.29 36.3011 739 35.9768 down down correct
DEM.US WisdomTree Trust 20251203 0 46.68 46.89 46.68 46.89 113379 46.408 up up correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20251203 0 33.57 33.99 33.57 33.93 88318 33.7046 up up correct
DEUS.US Xtrackers Russell US Multifactor ETF 20251203 0 58.06 58.33 58.06 58.13 19899 57.8663 up up correct
DEW.US WisdomTree Global High Dividend Fund 20251203 0 61.28 61.54 61.28 61.5012 1504 60.9588 up up correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20251203 0 39.35 39.64 39.32 39.58 2097600 39.4893 up up correct
DFAE.US Dimensional ETF Trust 20251203 0 32 32.14 31.98 32.12 572200 31.9144 up up correct
DFAI.US Dimensional International Core Equity Market ETF 20251203 0 37.32 37.48 37.3 37.46 721214 37.2111 up up correct
DFAS.US Dimensional U.S. Small Cap ETF 20251203 0 69.54 70.38 69.49 70.31 556100 70.1117 up up correct
DFAT.US Dimensional U.S. Targeted Value ETF 20251203 0 59.12 59.94 59.1 59.85 351400 59.6114 up up correct
DFAU.US Dimensional US Core Equity Market ETF 20251203 0 46.65 47 46.65 46.94 540964 46.8197 up up correct
DFCF.US Dimensional ETF Trust 20251203 0 42.86 42.93 42.843 42.92 844400 42.5097 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20251203 0 70.09 70.55 70.09 70.4504 3534 69.5749 up up correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20251203 0 59.06 59.29 57.38 59.25 113514 53.7584 up up correct
DFIP.US Dimensional ETF Trust 20251203 0 42.014 42.07 42 42.07 73300 41.7773 up up correct
DFIV.US DFIV 20251203 0 48.4 48.6 48.375 48.59 1120900 48.2255 up up correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20251203 0 94.09 94.69 94.09 94.6644 5409 93.3301 up up correct
DFNM.US Dimensional ETF Trust 20251203 0 48.2 48.237 48.14 48.19 125300 47.8301 down down correct
DFSD.US Dimensional ETF Trust 20251203 0 48.2 48.24 48.18 48.22 603800 47.8367 up up correct
DFUS.US Dimensional U.S. Equity ETF 20251203 0 73.94 74.47 73.91 74.37 343700 74.2123 up up correct
DGP.US DB Gold Double Long ETN 20251203 0 155.53 156.09 153.69 153.96 6246 153.96 down down correct
DGRO.US iShares Core Dividend Growth ETF 20251203 0 69.28 69.94 69.25 69.87 1301454 69.4264 up up correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20251203 0 57.18 57.32 57.1 57.3 148501 56.7248 up down incorrect
DGT.US SPDR Series Trust 20251203 0 166.06 166.75 165.96 166.68 12814 164.2497 up down incorrect
DGZ.US DB Gold Short ETN 20251203 0 5.41 5.5 5.41 5.5 1500 5.5 up up correct
DHS.US WisdomTree U.S. High Dividend Fund 20251203 0 101.55 102.12 101.55 101.9397 13024 101.036 up up correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20251203 0 474.83 480.18 474.67 479.41 5994233 477.6021 up up correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20251203 0 18.43 18.44 18.4001 18.425 60386 18.1961 down down correct
DIG.US ProShares Ultra Oil & Gas 20251203 0 37 38.01 37 37.893 23806 37.6521 up up correct
DIM.US WisdomTree International MidCap Dividend Fund 20251203 0 78.67 79.0842 78.67 79.0785 6182 78.6648 up up correct
DIV.US Global X SuperDividend U.S. ETF 20251203 0 17.64 17.725 17.5501 17.65 222946 17.3566 up up correct
DIVO.US Amplify ETF Trust 20251203 0 45.09 45.435 45.09 45.32 595900 44.9584 up up correct
DIVS.US SmartETFs Dividend Builder ETF 20251203 0 31.15 31.389 31.15 31.389 300 30.9661 up up correct
DIVZ.US Listed Funds Trust 20251203 0 36.29 36.38 36.28 36.339 25200 36.1129 up up correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20251203 0 57.29 57.88 57.29 57.8031 24968 57.4142 up up correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20251203 0 38 38.13 37.94 37.99 31700 37.99 down down correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20251203 0 87.75 88.44 87.75 88.32 112386 87.89 up up correct
DLS.US WisdomTree International SmallCap Dividend Fund 20251203 0 79.36 79.9 79.36 79.8 20648 78.9861 up up correct
DMCY.US The Advisors Inner Circle Fund III 20251203 0 30.78 30.81 30.78 30.81 300 30.3086 up up correct
DNL.US WisdomTree Global ex 20251203 0 40.61 40.9305 40.545 40.9305 25285 40.7 up up correct
DOG.US ProShares Short Dow30 20251203 0 23.97 23.98 23.7 23.73 3832328 23.4697 down down correct
DOL.US WisdomTree International LargeCap Dividend Fund 20251203 0 63.949 64.09 63.84 64.06 33155 63.6912 up up correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20251203 0 51.66 52.1 51.66 52.04 123500 51.7277 up up correct
DOO.US WisdomTree International Dividend ex 20251203 0 69.49 70.89 69.49 70.77 151400 70.6146 up up correct
DPST.US Direxion Shares ETF Trust 20251203 0 94.61 100.49 94.5 99.92 778957 99.3673 up down incorrect
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20251203 0 8.22 8.22 7.865 7.89 3808000 7.8634 down up incorrect
DRN.US Direxion Shares ETF Trust 20251203 0 8.83 8.8855 8.697 8.84 387564 8.7878 up up correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20251203 0 25.82 26.18 25.62 25.78 49370 25.6867 down down correct
DSCF.US Discipline Fund ETF 20251203 0 24.3494 24.3499 24.32 24.3499 352 24.0486 up up correct
DSI.US iShares MSCI KLD 400 Social ETF 20251203 0 127.58 128.86 127.55 128.6 175703 128.241 up up correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20251203 0 58.47 58.94 58.47 58.88 60211 58.6903 up down incorrect
DSTX.US ETF Series Solutions 20251203 0 31.2 31.45 31.2 31.431 1100 30.9738 up down incorrect
DTD.US WisdomTree U.S. Total Dividend Fund 20251203 0 84.65 85.34 84.65 85.2189 16376 84.7957 up down incorrect
DTEC.US ALPS Disruptive Technologies ETF 20251203 0 48.61 49.2747 48.5304 49.2747 1947 49.2564 up up correct
DTH.US WisdomTree International High Dividend Fund 20251203 0 50.41 50.72 50.41 50.5931 26473 50.1761 up up correct
DUG.US ProShares UltraShort Oil & Gas 20251203 0 32.3945 32.3945 31.53 31.65 60075 31.3455 down down correct
DUSL.US Direxion Shares ETF Trust 20251203 0 72 73.44 71.4235 73.4375 5931 65.9764 up up correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20251203 0 8.52 8.75 8.32 8.71 2096200 86.2731 up up correct
DVYE.US iShares Inc. 20251203 0 31.24 31.49 31.24 31.49 150520 31.0657 up up correct
DWM.US WisdomTree International Equity Fund 20251203 0 67.31 67.6132 67.31 67.5798 10524 67.1274 up up correct
DWMF.US WisdomTree International Multifactor Fund 20251203 0 32.37 32.4 32.33 32.3728 3227 32.1898 up up correct
DWX.US SPDR S&P International Dividend ETF 20251203 0 43.65 43.775 43.65 43.7514 14508 43.0928 up up correct
DXD.US ProShares Trust 20251203 0 21.18 21.185 20.71 20.78 463759 20.5534 down down correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20251203 0 138.61 139.18 138.47 139.06 333700 138.6876 up up correct
DYLD.US Two Roads Shared Trust 20251203 0 22.65 22.725 22.65 22.69 8500 22.3867 up up correct
DYNF.US BlackRock ETF Trust 20251203 0 60.67 60.945 60.46 60.84 2695700 60.7035 up up correct
DZZ.US DB Gold Double Short ETN 20251203 0 3.48 3.53 3.31 3.4 25200 3.4 down down correct
EAGG.US iShares Trust 20251203 0 48.04 48.1 48.01 48.09 261484 47.6219 up up correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20251203 0 29.52 29.52 29.44 29.472 1500 29.472 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20251203 0 35.415 35.4401 35.37 35.4401 2993 34.53 up up correct
EATZ.US AdvisorShares Restaurant ETF 20251203 0 26.5 26.5 26.485 26.485 400 26.3576 down down correct
EBLU.US Ecofin Global Water ESG Fund 20251203 0 53.2085 53.34 53.2085 53.2162 757 51.9294 up up correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20251203 0 21.25 21.3 21.25 21.3 210656 20.9975 up up correct
ECLN.US First Trust EIP Carbon Impact ETF 20251203 0 33.795 33.84 33.76 33.83 2020 33.6339 up up correct
ECNS.US iShares Trust 20251203 0 35.09 35.35 35.09 35.3 22100 33.8185 up up correct
ECON.US Columbia Emerging Markets Consumer ETF 20251203 0 27.1 27.26 27.1 27.18 3300 26.689 up up correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20251203 0 51.31 52.08 51.03 51.86 86475 51.7635 up up correct
EDIV.US SPDR Index Shares Funds 20251203 0 39 39.0399 38.75 38.9 101881 38.6488 down up incorrect
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20251203 0 24.05 24.0885 24.05 24.0885 810 23.886 up down incorrect
EDOW.US First Trust Dow 30 Equal Weight ETF 20251203 0 41.12 41.4969 41.12 41.47 8568 41.3011 up down incorrect
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20251203 0 67.66 67.95 67.49 67.84 740105 67.0099 up down incorrect
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20251203 0 38.42 38.49 37.61 37.91 49600 37.7081 down up incorrect
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20251203 0 27.14 27.2891 27.14 27.225 13338 27.128 up up correct
EEM.US iShares MSCI Emerging Markets ETF 20251203 0 54.14 54.35 54.05 54.34 16750180 53.5733 up up correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20251203 0 17.52 17.52 17.52 17.52 100 17.418
EEMS.US iShares MSCI Emerging Markets Small 20251203 0 67.86 68.11 67.86 68.05 8173 66.3834 up up correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20251203 0 41.55 41.61 41.535 41.593 1600 41.593 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20251203 0 56.45 57.29 56.45 57.14 9935 56.943 up down incorrect
EET.US ProShares Ultra MSCI Emerging Markets 20251203 0 77.75 78.1069 77.75 78.0944 5788 77.5825 up down incorrect
EEV.US ProShares Trust 20251203 0 19.815 19.82 19.7881 19.7982 3800 19.5172 down down correct
EFA.US iShares MSCI EAFE ETF 20251203 0 95.12 95.59 95.1 95.55 14439840 93.8494 up up correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20251203 0 49.03 50 49.02 49.284 25400 49.284 up up correct
EFIV.US SPDR S&P 500 ESG ETF 20251203 0 65.73 66.14 65.73 65.97 39500 65.792 up up correct
EFO.US ProShares Ultra MSCI EAFE 20251203 0 61.6226 61.6226 61.6226 61.6226 281 61.2718
EFU.US ProShares UltraShort MSCI EAFE 20251203 0 9.5299 9.5299 9.5299 9.5299 642 9.4092
EFZ.US ProShares Short MSCI EAFE 20251203 0 13.09 13.1299 13.0353 13.0353 2015 12.8834 down down correct
EIDO.US iShares MSCI Indonesia ETF 20251203 0 18.84 18.87 18.8 18.83 227791 18.6493 down down correct
EINC.US VanEck Vectors Energy Income ETF 20251203 0 97 97.82 97 97.5 1100 96.0032 up up correct
EIRL.US iShares Trust 20251203 0 72.69 72.82 72.6852 72.8102 2628 72.0834 up up correct
EIS.US iShares MSCI Israel ETF 20251203 0 105.87 107.25 105.68 107.25 42038 106.184 up up correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20251203 0 33.54 33.64 33.53 33.582 5400 33.582 up up correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20251203 0 29.217 29.299 29.2 29.21 2100 29.21 down down correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20251203 0 28.83 29.04 28.83 29.02 19598 28.5969 up up correct
EMBD.US Global X Emerging Markets Bond ETF 20251203 0 24.03 24.06 23.94 23.94 30500 23.6016 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20251203 0 25.63 25.655 25.61 25.64 17800 25.184 up up correct
EMLC.US VanEck Vectors ETF Trust 20251203 0 25.66 25.72 25.64 25.7 3512390 25.33 up up correct
EMLP.US First Trust North American Energy Infrastructure Fund 20251203 0 38.62 38.745 38.48 38.64 191502 38.346 up up correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20251203 0 31.32 31.43 31.32 31.42 7318 31.1681 up up correct
EMNT.US EMNT 20251203 0 98.56 98.569 98.558 98.56 2500 97.6561
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20251203 0 42.37 42.497 42.26 42.28 37700 41.0163 down down correct
EMSG.US DBX ETF Trust 20251203 0 35.1169 35.1169 35.1169 35.1169 0 34.6877
EMTY.US ProShares Trust 20251203 0 12.19 12.19 11.96 12.0046 4540 11.8829 down down correct
ENFR.US Alerian Energy Infrastructure ETF 20251203 0 31.31 31.62 31.31 31.504 27985 31.1516 up up correct
EOCT.US Innovator ETFs Trust 20251203 0 31.21 31.26 31.12 31.228 19900 31.228 up up correct
EPHE.US iShares MSCI Philippines ETF 20251203 0 24.71 24.71 24.58 24.68 128132 24.4832 down up incorrect
EPI.US WisdomTree India Earnings Fund 20251203 0 45.4 45.465 45.17 45.33 682865 45.33 down up incorrect
EPOL.US iShares Trust 20251203 0 33.59 33.69 33.5 33.61 233600 32.5156 up down incorrect
EPP.US iShares MSCI Pacific ex Japan ETF 20251203 0 50.7 50.926 50.7 50.88 162550 49.8381 up down incorrect
EPS.US WisdomTree U.S. Earnings 500 Fund 20251203 0 70.7 71.18 70.7 71.05 438039 70.808 up down incorrect
EPU.US iShares MSCI Peru ETF 20251203 0 65.54 66.11 65.54 66.03 24064 65.7592 up up correct
EPV.US ProShares UltraShort FTSE Europe 20251203 0 23.545 23.545 23.31 23.36 6522 23.0326 down down correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20251203 0 52.42 52.72 52.42 52.6874 13527 52.4421 up up correct
EQL.US ALPS Equal Sector Weight ETF 20251203 0 46.3 46.5 46.3 46.49 20214 46.2538 up up correct
EQWL.US Invesco Exchange 20251203 0 117.07 118.0888 117.07 118.06 111087 117.545 up up correct
ERTH.US Invesco Exchange 20251203 0 46.71 46.87 46.65 46.87 23800 46.6615 up up correct
ERX.US Direxion Shares ETF Trust 20251203 0 57.23 58.8 57.2 58.65 210800 58.3674 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20251203 0 19.77 19.79 19.19 19.26 246063 19.1853 down down correct
ESBA.US Empire State Realty OP L.P 20251203 0 6.97 7.39 6.97 7.35 9800 7.3126 up up correct
ESGA.US American Century Sustainable Equity ETF 20251203 0 78.7 79.1378 78.7 79.1378 3565 78.9981 up up correct
ESGB.US IndexIQ Active ETF Trust 20251203 0 21.298 21.332 21.298 21.325 1072 21.0469 up up correct
ESGN.US Columbia ETF Trust I 20251203 0 39 39.205 39 39.1609 7325 39.1609 up up correct
ESGS.US Columbia ETF Trust I 20251203 0 46.87 47.38 46.87 46.99 21441 46.729 up up correct
ESGY.US American Century Sustainable Growth ETF 20251203 0 65.2347 65.2347 65.2347 65.2347 0 65.2153
ETHO.US Etho Climate Leadership U.S. ETF 20251203 0 65.56 66.3073 65.56 66.3073 6249 65.7528 up up correct
EUDG.US WisdomTree Trust 20251203 0 36.46 36.67 36.46 36.6561 9644 36.4648 up up correct
EUM.US ProShares Short MSCI Emerging Markets 20251203 0 20.7 20.7 20.59 20.59 11546 20.392 down down correct
EUO.US ProShares Trust II 20251203 0 28.74 28.74 28.6 28.64 33200 28.64 down down correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20251203 0 38.22 38.58 37.99 38.58 15400 38.4407 up up correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20251203 0 103.188 103.82 103.188 103.79 24798 103.2353 up up correct
EUSB.US iShares Trust 20251203 0 44.01 44.04 43.97 44.025 24600 43.6039 up up correct
EUSC.US WisdomTree Trust 20251203 0 49.9596 50.055 49.86 50.02 11415 50.02 up up correct
EVNT.US EVNT 20251203 0 12.03 12.05 12.015 12.04 13700 11.4876 up up correct
EVX.US VanEck Vectors ETF Trust 20251203 0 38.34 38.538 38.32 38.5 4468 38.429 up up correct
EWA.US iShares MSCI Australia ETF 20251203 0 26.01 26.145 26.005 26.13 2681975 25.6909 up up correct
EWC.US iShares MSCI Canada ETF 20251203 0 52.34 52.55 52.21 52.47 1114500 52.0068 up up correct
EWD.US iShares MSCI Sweden ETF 20251203 0 47.7 47.88 47.64 47.77 402267 47.1854 up up correct
EWG.US iShares MSCI Germany ETF 20251203 0 40.82 41.02 40.78 40.95 3088200 40.95 up up correct
EWH.US iShares Inc. 20251203 0 22.11 22.25 22.095 22.23 2296930 21.5385 up up correct
EWI.US iShares MSCI Italy ETF 20251203 0 53.15 53.31 53.01 53.29 1052851 52.6017 up up correct
EWJ.US iShares MSCI Japan ETF 20251203 0 82.1 82.645 82.025 82.61 5501541 79.6302 up up correct
EWK.US iShares MSCI Belgium ETF 20251203 0 24.3 24.32 24.25 24.26 3807 24.0991 down down correct
EWL.US iShares MSCI Switzerland ETF 20251203 0 57.89 58.14 57.89 58.07 601500 58.07 up up correct
EWM.US iShares MSCI Malaysia ETF 20251203 0 26.63 26.76 26.61 26.73 180500 26.3106 up up correct
EWN.US iShares MSCI Netherlands ETF 20251203 0 58.61 59.18 58.57 59.18 22008 57.0036 up up correct
EWO.US iShares MSCI Austria ETF 20251203 0 33.36 33.49 33.28 33.49 13500 33.49 up up correct
EWP.US iShares MSCI Spain ETF 20251203 0 52.68 52.77 52.1 52.41 1288996 51.6919 down down correct
EWQ.US iShares MSCI France ETF 20251203 0 44.51 44.815 44.5 44.79 218433 44.564 up down incorrect
EWS.US iShares MSCI Singapore ETF 20251203 0 28.15 28.2099 28.1 28.15 814098 27.4719
EWT.US iShares MSCI Taiwan ETF 20251203 0 64.345 64.865 64.28 64.85 3276439 62.0015 up down incorrect
EWU.US iShares MSCI United Kingdom ETF 20251203 0 43.23 43.48 43.23 43.46 1939457 42.6365 up up correct
EWV.US ProShares UltraShort MSCI Japan 20251203 0 26.48 26.54 26.1951 26.1951 13924 25.9182 down down correct
EWW.US iShares MSCI Mexico ETF 20251203 0 68.99 68.99 68.19 68.43 785000 67.1415 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20251203 0 65.63 65.85 65.63 65.8 18000 64.5276 up up correct
EWY.US iShares MSCI South Korea ETF 20251203 0 92.36 93.02 92.03 93 4935966 90.9571 up up correct
EWZ.US iShares MSCI Brazil ETF 20251203 0 34.165 34.34 34.0401 34.2 20630850 33.0422 up up correct
EXI.US iShares Global Industrials ETF 20251203 0 171.33 172.9 170.835 172.89 19063 171.9384 up up correct
EZA.US iShares MSCI South Africa ETF 20251203 0 66.99 67.295 66.86 66.92 363966 63.4485 down down correct
EZJ.US ProShares Ultra MSCI Japan 20251203 0 50.79 50.915 50.79 50.915 461 50.6331 up up correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20251203 0 66.63 67.3283 66.63 67.19 11143 66.9293 up up correct
FAN.US First Trust Global Wind Energy ETF 20251203 0 19.97 20.06 19.9279 20.04 18124 19.9861 up up correct
FAS.US Direxion Shares ETF Trust 20251203 0 163.66 169.99 163.6 169.37 356223 156.7254 up up correct
FAZ.US Direxion Shares ETF Trust 20251203 0 43.01 43.01 41.33 41.45 870000 41.2689 down down correct
FBND.US Fidelity Total Bond ETF 20251203 0 46.38 46.43 46.33 46.4 2983971 45.8284 up up correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20251203 0 210.49 213.25 210.49 212.75 21600 212.75 up up correct
FCG.US First Trust Natural Gas ETF 20251203 0 24.5 25.08 24.5 25.06 1138200 24.8896 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20251203 0 71.96 72.36 71.865 72.07 76139 71.9149 up up correct
FCOR.US Fidelity Merrimack Street Trust 20251203 0 48.15 48.1999 47.99 48.12 30803 47.5719 down down correct
FDD.US First Trust Exchange 20251203 0 16.65 16.73 16.62 16.725 481809 16.5715 up up correct
FDHY.US Fidelity High Yield Factor ETF 20251203 0 49.25 49.36 49.1505 49.36 51812 48.56 up up correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20251203 0 101.61 102.8 101.61 102.57 76439 102.3868 up up correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20251203 0 44.01 44.435 44.01 44.33 471388 43.787 up up correct
FDLO.US Fidelity Low Volatility Factor ETF 20251203 0 67.17 67.56 67.17 67.46 75663 67.237 up up correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20251203 0 78.24 79.77 78.24 79.77 9035 79.4026 up up correct
FDMO.US Fidelity Momentum Factor ETF 20251203 0 83.89 84.445 83.6 84.38 19161 84.2282 up up correct
FDN.US First Trust Exchange 20251203 0 270.37 272.07 269.36 271.56 226100 271.56 up up correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20251203 0 60.78 61.31 60.66 61.1436 16968 60.8121 up up correct
FDVV.US Fidelity High Dividend ETF 20251203 0 56.75 57.045 56.74 56.94 658202 56.5439 up up correct
FEDM.US FEDM 20251203 0 58.28 58.42 58.28 58.42 300 57.8844 up up correct
FEIG.US FEIG 20251203 0 41.6 41.68 41.582 41.582 1400 41.1077 down down correct
FENY.US Fidelity MSCI Energy Index ETF 20251203 0 25.14 25.5499 25.14 25.52 2896630 25.3265 up down incorrect
FEU.US SPDR STOXX Europe 50 ETF 20251203 0 814.5 814.5 810 812 40 811.4095 down up incorrect
FEUS.US FEUS 20251203 0 74.481 74.481 74.481 74.481 100 74.2597
FEZ.US SPDR EURO STOXX 50 ETF 20251203 0 63.58 63.925 63.54 63.88 879409 63.3719 up down incorrect
FFIU.US Fieldstone UVA Unconstrained Medium 20251203 0 22.26 22.514 22.26 22.514 1200 22.2942 up down incorrect
FFND.US Northern Lights Fund Trust II 20251203 0 30.19 30.37 30.19 30.354 3700 30.1606 up down incorrect
FFTY.US Innovator ETFs Trust 20251203 0 34.9 35.09 34.55 35.01 119976 34.5489 up down incorrect
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20251203 0 30.48 30.685 30.48 30.51 134680 29.8732 up up correct
FHLC.US Fidelity MSCI Health Care Index ETF 20251203 0 74.4 74.879 74.4 74.72 143132 74.4449 up up correct
FIDI.US Fidelity International High Dividend ETF 20251203 0 25.35 25.4 25.3 25.4 61637 25.1511 up up correct
FIDU.US Fidelity Covington Trust 20251203 0 81.63 82.2 81.3755 82.2 36914 82.0569 up up correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20251203 0 1.88 1.93 1.65 1.9 239400 1.9 up up correct
FIGB.US Fidelity Investment Grade Bond ETF 20251203 0 43.69 43.69 43.58 43.64 51300 43.19 down down correct
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20251203 0 26 26.09 26 26.09 29200 25.7861 up down incorrect
FITE.US SPDR S&P Kensho Future Security ETF 20251203 0 82.04 83.589 82.04 83.589 1800 83.5509 up down incorrect
FIVA.US Fidelity International Value Factor ETF 20251203 0 32.86 32.86 32.72 32.8385 47783 32.7003 down up incorrect
FIVG.US Defiance 5G Next Gen Connectivity ETF 20251203 0 64.52 65.1661 64.0735 65.1661 10591 65.0644 up down incorrect
FIW.US First Trust Exchange 20251203 0 111.64 112.0626 111.64 111.833 32267 111.6045 up down incorrect
FLAU.US Franklin FTSE Australia ETF 20251203 0 31.3 31.4281 31.3 31.4281 2123 30.8478 up down incorrect
FLAX.US Franklin FTSE Asia ex Japan ETF 20251203 0 29.5 29.56 29.5 29.545 1000 29.0025 up down incorrect
FLBR.US Franklin FTSE Brazil ETF 20251203 0 20.8 20.9198 20.8 20.8951 11412 19.7994 up down incorrect
FLCA.US Franklin Templeton ETF Trust 20251203 0 47.05 47.085 46.855 47.06 10386 46.5429 up down incorrect
FLCB.US Franklin Templeton ETF Trust 20251203 0 21.71 21.73 21.69 21.72 212800 21.4956 up up correct
FLCH.US Franklin FTSE China ETF 20251203 0 24.4 24.53 24.4 24.47 33200 24.0939 up up correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20251203 0 21.76 21.8 21.7435 21.77 30154 21.5257 up up correct
FLEE.US Franklin FTSE Europe ETF 20251203 0 35.77 35.946 35.77 35.946 4200 35.5987 up up correct
FLGB.US Franklin FTSE United Kingdom ETF 20251203 0 33.09 33.31 33.09 33.27 70895 32.6861 up up correct
FLGR.US Franklin FTSE Germany ETF 20251203 0 32.355 32.47 32.27 32.447 6001 32.3416 up up correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20251203 0 20.65 20.6699 20.6225 20.655 43897 20.4487 up up correct
FLIN.US Franklin FTSE India ETF 20251203 0 38.32 38.36 38.21 38.28 332267 38.1274 down down correct
FLJH.US Franklin Templeton ETF Trust 20251203 0 38.78 39.01 38.73 39.01 44100 38.1761 up up correct
FLJP.US Franklin FTSE Japan ETF 20251203 0 35.25 35.4651 35.225 35.45 232392 33.9398 up up correct
FLKR.US Franklin FTSE South Korea ETF 20251203 0 30.84 31.055 30.79 31.04 40800 29.8599 up up correct
FLLA.US Franklin FTSE Latin America ETF 20251203 0 25.24 25.27 25.195 25.2283 12074 24.2753 down down correct
FLLV.US Franklin Templeton ETF Trust 20251203 0 60.3 60.764 60.3 60.6562 9231 60.6562 up up correct
FLMB.US Franklin Liberty Federal Tax 20251203 0 23.78 23.82 23.74 23.775 5758 23.5907 down down correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20251203 0 24.84 24.87 24.82 24.87 903967 24.6541 up up correct
FLMX.US Franklin FTSE Mexico ETF 20251203 0 33.68 33.68 33.405 33.5428 19892 32.8594 down down correct
FLRG.US Fidelity Covington Trust 20251203 0 38.121 38.25 38.05 38.2 53900 38.0126 up up correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20251203 0 30.74 30.75 30.73 30.75 1074428 30.4283 up up correct
FLRT.US Pacer Funds Trust 20251203 0 47.19 47.24 47.17 47.215 51758 46.3591 up up correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20251203 0 31.68 31.87 31.68 31.814 1335 31.4051 up up correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20251203 0 27.045 27.17 26.99 27.045 43200 26.3405
FLSW.US Franklin FTSE Switzerland ETF 20251203 0 40.1 40.2356 40.1 40.207 4241 40.1572 up up correct
FLTB.US Fidelity Merrimack Street Trust 20251203 0 50.6 50.81 50.6 50.75 25272 50.2195 up up correct
FLTR.US VanEck Vectors ETF Trust 20251203 0 25.47 25.47 25.45 25.46 961400 25.1792 down up incorrect
FLTW.US Franklin FTSE Taiwan ETF 20251203 0 60.18 60.64 60.11 60.64 35000 59.1606 up down incorrect
FLUD.US Franklin Liberty Ultra Short Bond ETF 20251203 0 25 25.013 24.96 25.005 33700 24.7474 up down incorrect
FLYT.US Direxion Flight to Safety Strategy ETF 20251203 0 9.83 10.89 9.54 10.653 5400 10.653 up down incorrect
FMAT.US Fidelity MSCI Materials Index ETF 20251203 0 51.68 52.05 51.68 51.96 36604 51.7544 up up correct
FMF.US First Trust Managed Futures Strategy Fund 20251203 0 48.47 48.7 48.47 48.671 11299 46.836 up up correct
FMNY.US First Trust Exchange 20251203 0 26.73 26.74 26.65 26.705 1900 26.4595 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20251203 0 14.39 14.39 14.276 14.276 600 14.1891 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20251203 0 75.03 76.07 75.03 76.03 85020 75.7645 up up correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20251203 0 31.57 31.89 31.53 31.83 697800 31.678 up up correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20251203 0 26.51 26.708 26.506 26.6739 67404 26.5532 up up correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20251203 0 44.99 45.25 44.99 45.22 156837 43.7047 up up correct
FNDE.US Schwab Strategic Trust 20251203 0 37.04 37.19 37 37.18 1383900 35.8768 up up correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20251203 0 45.04 45.2656 45.02 45.26 1360770 43.9363 up up correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20251203 0 27.15 27.36 27.14 27.33 4634800 27.2072 up up correct
FNGD.US MicroSectors FANG+ Index 20251203 0 4.65 4.76 4.585 4.6 1757610 46 down down correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20251203 0 245.551 250.61 245.37 249.97 12600 227.2186 up up correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20251203 0 128.84 129.88 126.27 128.59 16600 128.59 down down correct
FNGS.US MicroSectors FANG+ ETN 20251203 0 71.5 71.65 69.91 71.42 37600 71.42 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20251203 0 29.28 29.71 28.565 29.6 3834832 29.6 up up correct
FORH.US ETF Opportunities Trust 20251203 0 25.133 25.133 25.133 25.133 100 24.6948
FPE.US First Trust Preferred Securities and Income ETF 20251203 0 18.27 18.3 18.2613 18.29 1601370 18.0095 up up correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20251203 0 19.4 19.45 19.4 19.45 298352 19.1691 up up correct
FPX.US First Trust US Equity Opportunities ETF 20251203 0 161.93 164.18 161.1737 164.18 13305 163.9584 up up correct
FQAL.US Fidelity Quality Factor ETF 20251203 0 75.5 76 75.5 75.82 20046 75.5989 up up correct
FREL.US Fidelity Covington Trust 20251203 0 27.31 27.45 27.255 27.38 396115 27.161 up up correct
FRI.US First Trust S&P REIT Index Fund 20251203 0 28 28.01 27.8747 27.97 178913 27.6317 down down correct
FRTY.US Alger Mid Cap 40 ETF 20251203 0 20.96 21.22 20.96 21.16 18500 21.1171 up up correct
FSEC.US Fidelity Investment Grade Securitized ETF 20251203 0 44.45 44.6 44.39 44.465 302900 43.7651 up up correct
FSIG.US First Trust Exchange 20251203 0 19.22 19.23 19.21 19.22 327414 18.9653
FSMB.US First Trust Short Duration Managed Municipal ETF 20251203 0 20.01 20.03 20.01 20.026 75675 19.8693 up up correct
FSMD.US Fidelity Covington Trust 20251203 0 44.09 44.31 43.85 44.27 76100 44.1444 up up correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20251203 0 50.14 50.5 50.14 50.18 150304 49.8778 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20251203 0 225.6 227.127 224.365 226.92 216130 226.6459 up up correct
FTSD.US Franklin ETF Trust 20251203 0 91 91 90.88 90.97 32936 89.962 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20251203 0 20.05 20.08 20.05 20.06 18544 19.9227 up up correct
FUTY.US Fidelity MSCI Utilities Index ETF 20251203 0 56.91 56.95 56.41 56.65 198005 56.2931 down down correct
FVAL.US Fidelity Value Factor ETF 20251203 0 71.15 71.67 71.15 71.59 21914 71.2153 up up correct
FVD.US First Trust Value Line Dividend Index Fund 20251203 0 46.05 46.305 46.05 46.13 425454 45.8127 up up correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20251203 0 65.2 65.3646 65.1622 65.3646 6893 65.205 up up correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20251203 0 127.84 128.2975 127.84 128.2506 14538 127.5919 up up correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20251203 0 69.99 70.079 69.9378 70.0447 8222 70.0245 up up correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20251203 0 67.41 68.29 67.41 68.07 6036 67.9438 up up correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20251203 0 107.54 107.73 107.52 107.615 97702 107.4186 up up correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20251203 0 110.44 110.66 110.42 110.61 81000 110.61 up up correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20251203 0 62.13 62.49 61.79 61.79 5785 61.4533 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20251203 0 115.79 116.5119 115.76 115.76 51494 115.6197 down down correct
FXI.US iShares Trust 20251203 0 38.97 39.22 38.94 39.21 27072600 38.789 up up correct
FXL.US First Trust Technology AlphaDEX Fund 20251203 0 168.67 170.68 168.03 170.6 21800 170.6 up up correct
FXN.US First Trust Energy AlphaDEX Fund 20251203 0 16.9 17.24 16.9 17.23 404886 17.1157 up up correct
FXO.US First Trust Financials AlphaDEX Fund 20251203 0 59.15 59.735 59.12 59.735 57525 59.3885 up up correct
FXP.US ProShares UltraShort FTSE China 50 20251203 0 18.17 18.17 17.975 17.975 5020 17.8023 down down correct
FXU.US First Trust Utilities AlphaDEX Fund 20251203 0 46.12 46.17 45.64 45.84 268417 45.4898 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20251203 0 59.18 59.35 59.13 59.29 208300 59.29 up down incorrect
FXZ.US First Trust Exchange 20251203 0 62.88 63.59 62.88 63.3737 28927 63.0139 up down incorrect
GAL.US SPDR SSgA Global Allocation ETF 20251203 0 49.872 50.04 49.872 50.01 15963 49.1915 up down incorrect
GAMR.US ETF Managers Trust 20251203 0 92.7 92.8526 92.27 92.8526 1436 92.3775 up down incorrect
GBIL.US Goldman Sachs Access Treasury 0 20251203 0 99.96 99.97 99.95 99.97 1085344 99.0888 up down incorrect
GBLD.US Invesco MSCI Green Building ETF 20251203 0 18.32 18.34 18.265 18.265 7010 17.8426 down down correct
GBUG.US iPath Gold ETN 20251203 0 41.22 41.4 39.88 40.524 57900 39.8902 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20251203 0 20.92 20.99 20.9008 20.9312 8923 20.6236 up up correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20251203 0 41.7241 41.7749 41.7 41.755 35039 41.346 up up correct
GDMA.US Alpha Architect ETF Trust 20251203 0 38.56 38.62 38.56 38.62 7600 37.5734 up up correct
GDOC.US Goldman Sachs ETF Trust 20251203 0 36.47 36.56 36.445 36.445 1100 36.3309 down down correct
GDX.US VanEck Vectors Gold Miners ETF 20251203 0 82.13 82.92 80.935 81.06 17556119 80.4755 down down correct
GDXD.US MicroSectors Gold Miners 20251203 0 10.75 11.134 10.35 11.07 118240 110.7 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20251203 0 108 109.17 106.51 106.75 4688200 104.346 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20251203 0 215.59 221.7 206.15 207.32 604200 207.32 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20251203 0 41.49 41.66 41.46 41.66 69466 40.7093 up up correct
GGRW.US Gabelli ETFs Trust 20251203 0 35.539 35.589 35.539 35.589 300 35.439 up up correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20251203 0 45.36 45.47 45.36 45.444 3531 44.723 up up correct
GIGB.US Goldman Sachs ETF Trust 20251203 0 46.43 46.59 46.43 46.56 27666 46.0427 up up correct
GII.US SPDR S&P Global Infrastructure ETF 20251203 0 71.19 71.19 70.96 71.09 15224 69.841 down down correct
GINN.US Goldman Sachs Innovate Equity ETF 20251203 0 73.765 74.6 73.765 74.515 4800 73.6005 up up correct
GLD.US SPDR Gold Trust 20251203 0 388.46 390.13 385.83 386.88 7886800 386.88 down down correct
GLDM.US World Gold Trust 20251203 0 83.6 83.96 83.04 83.27 4385900 83.27 down down correct
GLDX.US USCF ETF Trust 20251203 0 42.6972 42.6972 42.6889 42.6889 345 34.0688 down down correct
GLIN.US VanEck Vectors ETF Trust 20251203 0 45.42 45.42 45.18 45.26 17600 44.8815 down up incorrect
GLL.US ProShares Trust II 20251203 0 27.26 27.65 27.04 27.51 814900 27.51 up down incorrect
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20251203 0 36.16 36.33 35.97 36.25 22300 36.242 up down incorrect
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20251203 0 188.5 189.33 187 188.41 71400 188.41 down up incorrect
GMF.US SPDR S&P Emerging Asia Pacific ETF 20251203 0 138.31 139.1 138.31 139.05 4100 137.8513 up down incorrect
GNR.US SPDR S&P Global Natural Resources ETF 20251203 0 61.25 61.72 61.25 61.66 154229 60.703 up up correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20251203 0 41.27 41.8255 41.15 41.185 36189 40.8179 down down correct
GOEX.US Global X Funds 20251203 0 77.07 77.35 75.68 75.94 10700 74.3963 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20251203 0 60.38 60.47 60.22 60.28 10105 58.7 down down correct
GREK.US Global X MSCI Greece ETF 20251203 0 66.3 66.49 65.87 66.37 96178 65.0026 up up correct
GRN.US iPath Series B Carbon ETN 20251203 0 32.735 32.735 32.735 32.735 100 32.735
GRNB.US VanEck Vectors ETF Trust 20251203 0 24.41 24.41 24.37 24.39 19636 24.134 down up incorrect
GSEU.US Goldman Sachs ETF Trust 20251203 0 44.5 44.68 44.49 44.64 9838 44.236 up down incorrect
GSG.US iShares S&P GSCI Commodity 20251203 0 23.33 23.4 23.27 23.31 824700 23.31 down up incorrect
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20251203 0 41.79 41.99 41.79 41.98 281797 41.7668 up up correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20251203 0 47.691 47.703 47.691 47.703 200 47.2025 up up correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20251203 0 46.18 46.51 46.18 46.4947 4667 45.8448 up up correct
GSLC.US Goldman Sachs ETF Trust 20251203 0 131.83 132.475 131.72 132.22 1062113 131.8852 up up correct
GSPY.US Gotham Enhanced 500 ETF 20251203 0 37.62 37.62 37.5514 37.5514 966 36.5897 down down correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20251203 0 75.11 76.19 75.11 76.17 18633 75.9283 up up correct
GSY.US Invesco Ultra Short Duration ETF 20251203 0 50.26 50.27 50.24 50.25 730913 49.7127 down down correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20251203 0 39.62 39.885 39.6 39.885 13500 39.885 up up correct
GTO.US Invesco Total Return Bond ETF 20251203 0 47.6 47.64 47.555 47.61 1924914 47.0593 up up correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20251203 0 45.09 45.31 45.09 45.24 189877 44.9208 up up correct
GURU.US Global X Guru Index ETF 20251203 0 62.6267 63.2599 62.6267 63.1349 2738 63.0814 up up correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20251203 0 24.72 25.665 24.7 25.63 689400 25.4979 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20251203 0 152.11 153.06 151.73 152.9 7963 152.392 up up correct
GWX.US SPDR S&P International Small Cap ETF 20251203 0 40.16 40.5 40.16 40.49 61891 39.8321 up up correct
GXC.US SPDR Index Shares Funds 20251203 0 98.56 99.36 98.56 99.36 8700 98.0352 up up correct
GXG.US Global X MSCI Colombia ETF 20251203 0 37.3 37.64 37.26 37.4933 69303 35.7118 up up correct
GYLD.US Arrow Dow Jones Global Yield ETF 20251203 0 13.22 13.32 13.22 13.3 10200 13.0846 up up correct
HACK.US ETF Series Solutions 20251203 0 82.55 84.32 82.3635 84.32 57806 84.2579 up up correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20251203 0 33.78 34.249 33.78 34.249 800 33.8085 up up correct
HAP.US VanEck Vectors Natural Resources ETF 20251203 0 60.21 60.48 60.21 60.42 10243 59.0663 up up correct
HAUZ.US DBX ETF Trust 20251203 0 23.43 23.58 23.43 23.55 70600 22.9765 up down incorrect
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20251203 0 39.24 39.35 39.1601 39.35 58434 38.7317 up down incorrect
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20251203 0 30.52 30.6 30.4701 30.53 103197 30.3512 up up correct
HDG.US ProShares Hedge Replication ETF 20251203 0 51.49 51.7978 51.49 51.645 940 51.2779 up up correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20251203 0 16.87 16.87 16.56 16.56 94751 15.9959 down down correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20251203 0 15.5 15.5 15.3354 15.3354 578 14.8934 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20251203 0 35.18 35.21 35.1761 35.1761 839 34.7515 down down correct
HDV.US iShares Core High Dividend ETF 20251203 0 122.78 123.67 122.78 123.44 613122 122.187 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20251203 0 52.17 52.37 52.12 52.29 29300 52.29 up down incorrect
HEQT.US Simplify Exchange Traded Funds 20251203 0 31.85 31.99 31.85 31.94 91300 31.8407 up down incorrect
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20251203 0 53.2 53.2 52.83 53.11 35574 51.1836 down up incorrect
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20251203 0 43.56 43.59 43.25 43.59 567940 43.1758 up down incorrect
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20251203 0 32.25 32.35 32.13 32.32 73832 31.6045 up down incorrect
HHH.US ETF Managers Trust 20251203 0 88.07 89.19 87.16 87.67 188500 87.67 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20251203 0 62.88 66.34 62.592 66.26 72900 64.9123 up up correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20251203 0 5.52 5.55 5.22 5.22 54100 51.6336 down down correct
HIPS.US GraniteShares HIPS US High Income ETF 20251203 0 11.73 11.9043 11.73 11.9 48969 11.5831 up up correct
HKND.US Humankind Benefit Corporation 20251203 0 35.3584 35.3584 35.3584 35.3584 0 35.3584
HMOP.US Hartford Municipal Opportunities ETF 20251203 0 39.14 39.16 39.02 39.14 37678 38.7863
HOLD.US AdvisorShares Trust 20251203 0 32.727 32.907 32.727 32.907 500 30.19 up up correct
HOMZ.US ETF Series Solutions 20251203 0 46.7 46.966 46.7 46.966 1555 46.6126 up up correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20251203 0 38.56 38.7465 38.56 38.741 14573 37.9913 up up correct
HTAB.US Hartford Exchange 20251203 0 19.21 19.24 19.15 19.19 37400 19.0052 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20251203 0 35.42 36.01 35.42 36.01 2900 35.6663 up up correct
HTRB.US Hartford Total Return Bond ETF 20251203 0 34.42 34.4599 34.3934 34.45 159968 33.9897 up up correct
HTUS.US Exchange Traded Concepts Trust 20251203 0 43.9899 44.0965 43.92 44.0965 5651 39.4476 up up correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20251203 0 38.98 38.98 38.8532 38.96 7492 38.7924 down down correct
HYBB.US iShares BB Rated Corporate Bond ETF 20251203 0 47.28 47.28 47.12 47.21 30600 46.5356 down down correct
HYDW.US DBX ETF Trust 20251203 0 47.3 47.38 47.298 47.343 10200 46.6476 up up correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20251203 0 19.87 19.9565 19.82 19.82 108249 19.4992 down down correct
HYG.US iShares Trust 20251203 0 80.61 80.79 80.57 80.69 35019078 79.5253 up up correct
HYGH.US iShares U.S. ETF Trust 20251203 0 86.01 86.22 85.995 86.04 21410 84.6785 up up correct
HYGV.US FlexShares Trust 20251203 0 40.79 40.86 40.77 40.84 105300 40.1709 up up correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20251203 0 36.84 36.91 36.83 36.87 1412682 36.287 up up correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20251203 0 24.95 25 24.95 24.96 923110 24.68 up up correct
HYS.US PIMCO 0 20251203 0 94.77 94.9928 94.75 94.97 75582 93.1727 up up correct
HYTR.US CP High Yield Trend ETF 20251203 0 21.85 21.9 21.85 21.875 30600 21.5548 up up correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20251203 0 42.17 42.245 42.17 42.24 6095 41.5221 up up correct
IAI.US iShares U.S. Broker 20251203 0 173.81 177.3 173.81 177.18 64742 176.7382 up up correct
IAK.US iShares U.S. Insurance ETF 20251203 0 133.4 133.81 132.15 132.98 30712 132.3402 down down correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20251203 0 30.31 30.48 30.31 30.45 12100 30.45 up up correct
IAT.US iShares U.S. Regional Banks ETF 20251203 0 52.32 53.51 52.32 53.49 125567 52.9386 up up correct
IAU.US iShares Gold Trust 20251203 0 79.56 79.89 79.02 79.23 5417200 79.23 down down correct
IAUM.US iShares® Gold Trust Micro 20251203 0 42.11 42.285 41.829 41.94 1264800 41.94 down down correct
IBD.US Northern Lights Fund Trust IV 20251203 0 24.08 24.24 24.08 24.24 65265 23.9826 up up correct
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20251203 0 25.1 25.11 25.09 25.1 1999600 25.1
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20251203 0 24.21 24.23 24.21 24.23 1027458 23.9809 up up correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20251203 0 24.27 24.28 24.27 24.28 614944 24.0208 up up correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20251203 0 25.44 25.46 25.435 25.46 558039 25.1763 up up correct
IBDU.US iShares Trust 20251203 0 23.41 23.44 23.41 23.42 823300 23.1525 up up correct
IBDV.US iShares Trust 20251203 0 22.1 22.12 22.09 22.11 2003800 21.8621 up up correct
IBDW.US iShares Trust 20251203 0 21.2 21.23 21.19 21.21 465700 20.9641 up up correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20251203 0 32.05 32.05 31.95 32 85763 31.7929 down down correct
IBUY.US Amplify Online Retail ETF 20251203 0 73.47 74.03 73.45 73.868 4382 73.7907 up up correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20251203 0 81.59 82.035 81.59 82.03 3357707 80.5259 up up correct
IDHQ.US Invesco S&P International Developed Quality ETF 20251203 0 34.59 34.87 34.59 34.87 30033 34.6644 up up correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20251203 0 33.89 33.92 33.86 33.92 6655 33.2921 up down incorrect
IDMO.US Invesco S&P International Developed Momentum ETF 20251203 0 54.45 54.6099 54.3081 54.54 223850 53.54 up down incorrect
IDNA.US iShares Genomics Immunology and Healthcare ETF 20251203 0 26.12 26.785 26.12 26.78 18357 26.6234 up down incorrect
IDOG.US ALPS International Sector Dividend Dogs ETF 20251203 0 37.95 38.1 37.9043 38.067 12348 37.6951 up down incorrect
IDRV.US iShares Trust 20251203 0 37.8 38 37.64 37.94 37200 37.606 up down incorrect
IDU.US iShares U.S. Utilities ETF 20251203 0 111.13 111.31 110.36 110.72 1241473 110.0337 down up incorrect
IDX.US VanEck Vectors Indonesia Index ETF 20251203 0 17.14 17.18 17.07 17.14 11842 16.7974
IEMG.US iShares Core MSCI Emerging Markets ETF 20251203 0 66.86 67.105 66.7348 67.1 11531140 65.9545 up up correct
IEUR.US iShares Core MSCI Europe ETF 20251203 0 69.61 69.94 69.595 69.93 528972 69.0923 up up correct
IEV.US iShares Trust 20251203 0 67.3 67.61 67.26 67.56 106829 66.8204 up up correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20251203 0 21.13 21.81 21.13 21.81 201737 21.7244 up up correct
IFED.US IFED 20251203 0 46.347 46.347 46.347 46.347 100 46.347
IG.US Principal Exchange 20251203 0 20.98 21.03 20.9604 21.0145 13836 20.7468 up up correct
IGBH.US iShares Interest Rate Hedged Long 20251203 0 24.54 24.55 24.4805 24.545 47717 24.2144 up up correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20251203 0 51.02 51.2061 50.995 51.15 670981 50.4897 up up correct
IGM.US iShares Expanded Tech Sector ETF 20251203 0 130.44 131.52 129.7 131.35 294634 131.2842 up up correct
IHAK.US iShares Cybersecurity and Tech ETF 20251203 0 48.59 49.33 48.49 49.33 65111 49.2932 up up correct
IHDG.US WisdomTree Trust 20251203 0 47.53 47.76 47.53 47.76 105557 47.6874 up up correct
IHE.US iShares U.S. Pharmaceuticals ETF 20251203 0 83.58 84.1 83.54 83.8 334822 83.2305 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20251203 0 48.5 48.8676 48.47 48.66 114589 48.4384 up up correct
IHI.US iShares U.S. Medical Devices ETF 20251203 0 63.26 63.61 63.05 63.22 904220 63.1565 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20251203 0 21.93 22 21.911 21.92 11778 21.6071 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20251203 0 24.88 24.89 24.864 24.88 2884 24.616
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20251203 0 35.78 35.84 35.78 35.81 1400 35.81 up up correct
IJH.US iShares Trust 20251203 0 65.7 66.265 65.655 66.19 7287682 65.8642 up up correct
IJJ.US iShares S&P Mid 20251203 0 130.91 132.276 130.91 132.02 93783 131.2148 up up correct
IJK.US iShares S&P Mid 20251203 0 96.17 96.9999 96.1014 96.84 442722 96.6341 up down incorrect
IJR.US iShares Core S&P Small 20251203 0 120.61 122.16 120.52 121.94 4461617 121.3762 up down incorrect
IJS.US iShares S&P Small 20251203 0 113.43 114.91 113.43 114.76 136086 114.225 up down incorrect
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20251203 0 32.95 33.065 32.94 32.99 9200 32.99 up down incorrect
ILCB.US iShares Morningstar U.S. Equity ETF 20251203 0 94.22 94.86 94.22 94.7 13062 94.3933 up down incorrect
ILCG.US iShares Morningstar Growth ETF 20251203 0 103.7 104.34 103.6232 104.08 106063 103.9272 up up correct
ILCV.US iShares Morningstar Value ETF 20251203 0 94.48 95.27 94.48 95.145 38701 94.6619 up up correct
ILDR.US First Trust Exchange 20251203 0 32.61 33.05 32.53 32.96 17300 32.96 up up correct
ILF.US iShares Latin America 40 ETF 20251203 0 31.66 31.7159 31.47 31.51 4158243 30.7674 down down correct
ILTB.US iShares Trust 20251203 0 50.39 50.48 50.28 50.4038 27967 49.8058 up up correct
IMCB.US iShares Morningstar Mid 20251203 0 82.58 83.21 82.58 83.16 24947 82.8133 up up correct
IMCG.US iShares Morningstar Mid 20251203 0 80.68 81.2899 80.63 81.24 95354 81.0291 up down incorrect
IMTB.US iShares Core 5 20251203 0 44.02 44.33 44.02 44.32 18144 43.8379 up down incorrect
IMTM.US iShares MSCI Intl Momentum Factor ETF 20251203 0 48.29 48.465 48.195 48.4 724985 46.7111 up down incorrect
INCO.US Columbia India Consumer ETF 20251203 0 63.84 63.89 63.63 63.64 19500 63.64 down up incorrect
INDL.US Direxion Daily MSCI India Bull 2x Shares 20251203 0 56.44 56.5 55.78 56.09 31006 55.891 down up incorrect
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20251203 0 38.06 38.088 37.95 38.05 14498 37.1232 down up incorrect
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20251203 0 43.75 44.38 43.737 44.33 67838 44.2293 up down incorrect
INKM.US SSGA Active Trust 20251203 0 33.48 33.5002 33.48 33.5002 1714 32.9516 up up correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20251203 0 24.04 24.06 24.03 24.05 141200 23.8573 up up correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20251203 0 37.07 37.23 37.05 37.225 168531 36.7135 up up correct
IOCT.US Innovator ETFs Trust 20251203 0 34.41 34.46 34.32 34.38 19800 34.38 down down correct
IOO.US iShares Global 100 ETF 20251203 0 126.62 127.17 126.12 126.93 146700 126.4776 up up correct
IPAC.US iShares Core MSCI Pacific ETF 20251203 0 74.06 74.48 74.04 74.43 48026 72.1528 up up correct
IPAY.US ETF Series Solutions 20251203 0 51.59 52.26 51.59 52.18 54195 51.7772 up up correct
IPO.US Renaissance IPO ETF 20251203 0 45.7 46.39 45.5 46.33 55600 46.33 up up correct
IPOS.US Renaissance International IPO ETF 20251203 0 16.4303 16.4303 16.4303 16.4303 126 16.4126
IQDF.US FlexShares International Quality Dividend Index Fund 20251203 0 29.73 29.865 29.73 29.85 53494 29.6784 up up correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20251203 0 35.85 36.065 35.8 36.0175 8046 35.7926 up up correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20251203 0 44.86 45.1599 44.86 45.12 1506818 44.676 up up correct
IQSI.US IQ Candriam ESG International Equity ETF 20251203 0 34.69 34.785 34.69 34.764 1400 34.5216 up up correct
IQSU.US IQ Candriam ESG US Equity ETF 20251203 0 54.809 54.809 54.809 54.809 200 54.6347
ISCB.US iShares Morningstar Small 20251203 0 65.037 65.35 65.037 65.3363 3747 65.0214 up up correct
ISCF.US iShares Trust 20251203 0 40.92 41.18 40.92 41.1761 24403 40.3961 up up correct
ISCG.US iShares Morningstar Small 20251203 0 55.23 55.77 55.07 55.74 31700 55.6327 up up correct
ISCV.US iShares Morningstar Small 20251203 0 68.12 68.8799 68.12 68.86 13189 68.3822 up up correct
ISRA.US VanEck Vectors Israel ETF 20251203 0 56.89 57.74 56.89 57.7236 14964 56.8969 up down incorrect
ISWN.US Amplify ETF Trust 20251203 0 21.46 21.5 21.39 21.498 1900 21.3423 up down incorrect
ITAN.US Alpha Architect ETF Trust 20251203 0 36.48 36.6 36.47 36.57 9200 36.4732 up down incorrect
ITEQ.US BlueStar Israel Technology ETF 20251203 0 55.98 56.9516 55.98 56.9516 5150 56.4763 up down incorrect
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20251203 0 148.49 149.555 148.3501 149.35 2193697 148.861 up down incorrect
IVE.US iShares Trust 20251203 0 211.32 212.74 211.32 212.51 888528 211.5204 up down incorrect
IVES.US ETF Managers Trust 20251203 0 32.1 32.4 31.77 32.39 576400 32.2578 up down incorrect
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20251203 0 37.31 37.48 37.285 37.43 584704 36.7577 up up correct
IVOG.US Vanguard S&P Mid 20251203 0 119.88 121.01 119.88 120.91 7093 120.1448 up up correct
IVOL.US Krane Shares Trust 20251203 0 19.41 19.425 19.38 19.4 1210000 19.2257 down down correct
IVOO.US Vanguard Admiral Funds 20251203 0 111.1 112.079 111.075 111.99 45931 111.5693 up up correct
IVOV.US Vanguard S&P Mid 20251203 0 101.68 102.71 101.68 102.61 41394 100.7964 up up correct
IVV.US iShares Core S&P 500 ETF 20251203 0 684 688.32 683.06 687.26 6579148 684.8354 up up correct
IVW.US iShares S&P 500 Growth ETF 20251203 0 123.06 123.88 122.62 123.6 2437070 123.4683 up down incorrect
IWB.US iShares Russell 1000 ETF 20251203 0 372.89 375.29 372.47 374.66 714200 373.5553 up down incorrect
IWC.US iShares Micro 20251203 0 154.67 158.87 154.67 158.87 51496 158.1475 up down incorrect
IWD.US iShares Russell 1000 Value ETF 20251203 0 208.66 210.49 208.66 210.33 3289516 209.3195 up down incorrect
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20251203 0 47.65 47.77 47.65 47.728 800 47.728 up down incorrect
IWF.US iShares Russell 1000 Growth ETF 20251203 0 475.03 477.77 473.4715 476.48 3536526 475.9987 up up correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20251203 0 58.236 58.236 58.236 58.236 100 58.236
IWL.US iShares Russell Top 200 ETF 20251203 0 170.33 171.37 170.27 171.06 35799 170.6191 up up correct
IWM.US iShares Trust 20251203 0 245.97 249.835 245.48 249.63 32846270 248.7957 up up correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20251203 0 24.022 24.022 24.022 24.022 100 24.022
IWN.US iShares Russell 2000 Value ETF 20251203 0 181.03 183.77 180.85 183.63 626500 182.5814 up up correct
IWO.US iShares Russell 2000 Growth ETF 20251203 0 323.5 328.645 322.53 328.46 202543 327.7333 up up correct
IWP.US iShares Russell Mid 20251203 0 137.48 138.465 137.2 138.31 790935 138.152 up up correct
IWR.US iShares Russell Mid 20251203 0 96.2 96.94 96.055 96.85 1866905 96.4589 up up correct
IWS.US iShares Russell Mid 20251203 0 140.51 141.75 140.51 141.61 638866 140.9602 up up correct
IWV.US iShares Russell 3000 ETF 20251203 0 386.34 388.86 386.05 388.28 110193 387.1988 up up correct
IWX.US iShares Russell Top 200 Value ETF 20251203 0 90.84 91.67 90.84 91.58 113644 91.1851 up up correct
IWY.US iShares Russell Top 200 Growth ETF 20251203 0 277.87 279.38 276.96 278.64 255014 278.3695 up up correct
IXC.US iShares Global Energy ETF 20251203 0 43.08 43.535 42.96 43.51 422691 42.6457 up up correct
IXG.US iShares Global Financials ETF 20251203 0 116.21 117.37 116.21 117.21 26068 116.1741 up up correct
IXJ.US iShares Global Healthcare ETF 20251203 0 97.45 97.82 97.35 97.61 138746 97.0157 up up correct
IXN.US iShares Global Tech ETF 20251203 0 104.75 105.7 104.34 105.55 255030 104.6033 up up correct
IXP.US iShares Global Comm Services ETF 20251203 0 123.6 124.53 123.6 124.115 22126 120.9561 up up correct
IYC.US iShares U.S. Consumer Services ETF 20251203 0 102.66 103.61 102.66 103.39 111658 103.2824 up up correct
IYE.US iShares U.S. Energy ETF 20251203 0 48.16 48.89 48.16 48.81 812939 48.463 up up correct
IYF.US iShares U.S. Financials ETF 20251203 0 124.94 126.67 124.94 126.57 159206 126.0117 up up correct
IYG.US iShares U.S. Financial Services ETF 20251203 0 88.84 90.22 88.84 90.14 36853 89.8846 up up correct
IYH.US iShares U.S. Healthcare ETF 20251203 0 65.28 65.76 65.28 65.59 1362095 65.3403 up up correct
IYK.US iShares U.S. Consumer Goods ETF 20251203 0 68.27 68.76 67.585 67.67 152298 66.9829 down down correct
IYM.US iShares U.S. Basic Materials ETF 20251203 0 149.14 149.98 149.09 149.35 39337 148.6093 up up correct
IYR.US iShares U.S. Real Estate ETF 20251203 0 95.48 95.96 95.295 95.77 5558152 94.9017 up up correct
IYW.US iShares U.S. Technology ETF 20251203 0 199.94 201.36 199.18 201 1651261 200.9434 up up correct
IYY.US iShares Dow Jones U.S. ETF 20251203 0 165.5 166.62 165.5 166.43 19296 165.9468 up up correct
JAAA.US Janus Detroit Street Trust 20251203 0 50.55 50.57 50.54 50.54 5046300 49.9237 down down correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20251203 0 46.67 46.68 46.5801 46.6739 30414 46.1766 up up correct
JDIV.US JPMorgan U.S. Dividend ETF 20251203 0 54.349 54.349 54.349 54.349 100 53.8379
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20251203 0 3.16 3.26 3.09 3.25 1796696 64.4115 up up correct
JEPI.US J.P. Morgan Exchange 20251203 0 57.215 57.5 57.176 57.48 5444300 56.3882 up up correct
JETS.US U.S. Global Jets ETF 20251203 0 26.54 27.15 26.54 27.12 2731983 26.8997 up up correct
JHCB.US John Hancock Exchange 20251203 0 21.71 21.77 21.71 21.75 17800 21.4936 up up correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20251203 0 32.45 32.548 32.45 32.53 11499 32.0343 up up correct
JHMB.US John Hancock Exchange 20251203 0 22.27 22.29 22.26 22.29 13800 22.0437 up up correct
JHMD.US John Hancock Multifactor Developed International ETF 20251203 0 40.94 41.1099 40.8108 40.98 53803 40.408 up up correct
JHML.US John Hancock Multifactor Large Cap ETF 20251203 0 79.8 80.2653 79.8 80.1848 13295 79.7253 up up correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20251203 0 65.09 65.577 65.09 65.53 157350 65.1694 up up correct
JHMU.US John Hancock Exchange 20251203 0 26.205 26.205 26.15 26.165 94000 25.9349 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20251203 0 42.16 42.71 42.16 42.65 16074 42.355 up up correct
JIG.US J.P. Morgan Exchange 20251203 0 74.06 74.64 74.018 74.62 19133 72.9631 up up correct
JIGB.US J.P. Morgan Exchange 20251203 0 46.02 46.0734 46.02 46.0734 1028 45.5201 up up correct
JKD.US iShares Morningstar U.S. Equity ETF 20251203 0 94.22 94.86 94.22 94.7 13062 94.7 up down incorrect
JKE.US iShares Morningstar Growth ETF 20251203 0 103.7 104.34 103.6232 104.08 106063 104.08 up down incorrect
JKF.US iShares Morningstar Value ETF 20251203 0 94.48 95.27 94.48 95.145 38701 95.145 up up correct
JKG.US iShares Morningstar Mid 20251203 0 82.58 83.21 82.58 83.16 24947 83.16 up up correct
JKJ.US iShares Morningstar Small 20251203 0 65.037 65.35 65.037 65.3363 3747 65.3363 up up correct
JKK.US iShares Morningstar Small 20251203 0 55.23 55.7718 55.074 55.74 31653 55.74 up up correct
JMBS.US Janus Henderson Mortgage 20251203 0 45.79 45.82 45.7199 45.79 414489 45.1925
JMOM.US JPMorgan U.S. Momentum Factor ETF 20251203 0 68.14 68.66 68.1 68.61 68385 68.4406 up down incorrect
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20251203 0 97.17 97.36 97.095 97.26 3997663 95.6954 up down incorrect
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20251203 0 181.48 185.52 177.17 177.98 195600 177.1487 down up incorrect
JOJO.US Tidal ETF Trust 20251203 0 15.56 15.58 15.55 15.563 14900 15.3577 up down incorrect
JOYY.US Infusive® Compounding Global Equities ETF 20251203 0 62.3 63.6 61.8 61.93 398400 61.0024 down up incorrect
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20251203 0 60.74 60.9223 60.74 60.8782 21681 59.8497 up down incorrect
JPIE.US J.P. Morgan Exchange 20251203 0 46.3 46.32 46.29 46.32 1201200 45.6996 up down incorrect
JPIN.US JPMorgan Diversified Return International Equity ETF 20251203 0 68.34 68.6759 68.34 68.6449 3769 67.1243 up up correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20251203 0 40.48 40.59 40.48 40.586 2821 40.0096 up up correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20251203 0 108.86 109.48 108.86 109.335 29780 108.6171 up up correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20251203 0 50.2 50.79 50.2 50.79 8848 50.4744 up up correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20251203 0 124.79 124.952 124.78 124.8047 5314 123.9082 up up correct
JPXN.US iShares JPX 20251203 0 86.89 87.3653 86.76 87.3653 1775 85.3202 up up correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20251203 0 62.94 63.4486 62.94 63.38 737726 63.1327 up up correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20251203 0 47.57 47.58 47.54 47.58 80700 47.0639 up up correct
JSTC.US Tidal ETF Trust 20251203 0 20.32 20.329 20.21 20.307 6200 20.1347 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20251203 0 61.88 61.88 61.8102 61.8102 294 61.6002 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20251203 0 96.31 96.8099 96.31 96.6926 3068 96.4323 up up correct
JVAL.US JPMorgan U.S. Value Factor ETF 20251203 0 48.89 49.32 48.89 49.28 61804 48.9642 up up correct
JXI.US iShares Global Utilities ETF 20251203 0 80.38 80.52 79.9358 80.1 57420 79.1719 down down correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20251203 0 29.96 30.3 29.95 30.2809 9652 30.2259 up up correct
KBA.US KraneShares Trust 20251203 0 30.11 30.27 30.11 30.27 18964 29.7938 up up correct
KBE.US SPDR S&P Bank ETF 20251203 0 59.22 60.39 59.21 60.27 1297558 59.8763 up up correct
KCCA.US KraneShares California Carbon Allowance ETF 20251203 0 16.09 16.298 16.09 16.23 11300 15.768 up up correct
KCE.US SPDR S&P Capital Markets ETF 20251203 0 144.34 147.13 144.34 147.13 13700 146.4213 up up correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20251203 0 25.48 25.637 25.29 25.637 15400 24.3401 up up correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20251203 0 36.75 36.856 36.75 36.856 2600 35.6624 up up correct
KEUA.US KraneShares European Carbon Allowance ETF 20251203 0 27.465 27.595 27.465 27.595 300 26.9748 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20251203 0 27.67 28.08 27.34 27.66 109200 27.4293 down up incorrect
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20251203 0 24.24 24.259 24.24 24.259 2800 23.8966 up down incorrect
KIE.US SPDR S&P Insurance ETF 20251203 0 59.18 59.38 58.53 58.96 1691435 58.6543 down up incorrect
KLDW.US Knowledge Leaders Developed World ETF 20251203 0 51.06 51.0645 51.06 51.0645 328 51.0645 up up correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20251203 0 26.82 26.82 26.67 26.685 54127 25.4001 down down correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20251203 0 11.32 11.395 11.32 11.395 277 11.356 up up correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20251203 0 119.4 119.666 119.29 119.666 2200 119.1752 up up correct
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20251203 0 23.88 23.99 23.05 23.4 10667300 23.4 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20251203 0 60.8 61.5011 60.64 61.49 54989 60.7702 up down incorrect
KONG.US ETF Opportunities Trust 20251203 0 30.32 30.382 30.32 30.382 300 30.2722 up down incorrect
KORP.US American Century Diversified Corporate Bond ETF 20251203 0 47.53 47.6021 47.48 47.555 46363 46.9206 up down incorrect
KORU.US Direxion Shares ETF Trust 20251203 0 150.27 153.22 149 153.12 45069 151.6643 up down incorrect
KRBN.US KraneShares Global Carbon ETF 20251203 0 34.13 34.45 34.13 34.19 17600 33.5436 up down incorrect
KRE.US SPDR S&P Regional Banking ETF 20251203 0 63.42 64.76 63.39 64.65 13960800 64.2481 up down incorrect
KSA.US iShares MSCI Saudi Arabia ETF 20251203 0 37.1 37.1 36.975 37.04 718280 36.5973 down up incorrect
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20251203 0 17.75 17.92 17.75 17.898 27500 17.898 up down incorrect
KURE.US KraneShares MSCI All China Health Care Index ETF 20251203 0 18.61 18.75 18.61 18.74 31100 18.0203 up up correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20251203 0 27.44 27.46 27.42 27.42 1600 25.74 down down correct
KWEB.US KraneShares CSI China Internet ETF 20251203 0 37.065 37.28 37.01 37.14 15293400 35.007 up up correct
KXI.US iShares Global Consumer Staples ETF 20251203 0 65.63 65.925 65.63 65.64 56530 64.8605 up up correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20251203 0 23.48 23.53 21.675 21.74 3140383 21.4832 down down correct
LABU.US Direxion Shares ETF Trust 20251203 0 149.4 160.88 149.1 160.48 738067 159.6546 up up correct
LCR.US Leuthold Core ETF 20251203 0 38.252 38.319 38.23 38.295 1600 37.7778 up up correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20251203 0 54.01 54.375 54.01 54.317 13200 53.337 up up correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20251203 0 73.86 74.36 73.86 74.22 22800 73.9718 up up correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20251203 0 95.98 95.98 95.8943 95.93 35086 94.9671 down down correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20251203 0 42.1 42.205 42.1 42.18 195447 41.1672 up up correct
LGH.US HCM Defender 500 Index ETF 20251203 0 62.09 62.56 62.09 62.39 77500 62.1509 up up correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20251203 0 175.69 176.28 175.69 176.1 100550 175.1482 up up correct
LGOV.US First Trust Exchange 20251203 0 22.07 22.09 22.03 22.06 263500 21.8273 down down correct
LIT.US Global X Funds 20251203 0 62.3 63.15 62.21 63.08 182838 62.9092 up up correct
LOPP.US Gabelli ETFs Trust 20251203 0 32.9765 32.9765 32.9765 32.9765 17 32.7092
LOUP.US Innovator ETFs Trust 20251203 0 76.9 77.34 75.05 77.24 9100 77.24 up up correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20251203 0 111 111.265 110.95 111.17 20998020 109.9457 up up correct
LQDB.US iShares Trust 20251203 0 87.5 87.638 87.5 87.638 500 86.6184 up up correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20251203 0 93.02 93.14 92.98 93.08 29400 91.7671 up up correct
LRGF.US iShares MSCI USA Multifactor ETF 20251203 0 69.27 69.7102 69.27 69.62 79595 69.3649 up up correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20251203 0 47.89 48.018 47.87 48.018 1600 48.018 up up correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20251203 0 44.91 45.1899 44.91 45.1064 8348 44.8024 up up correct
LSAT.US Two Roads Shared Trust 20251203 0 40.04 40.22 39.89 40.143 11800 39.4074 up up correct
LTL.US ProShares Ultra Telecommunications 20251203 0 27.08 27.33 27.06 27.1677 13174 27.0805 up up correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20251203 0 52.64 52.8112 52.5501 52.77 50801 52.5681 up up correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20251203 0 51.36 51.94 51.36 51.94 200 51.8992 up up correct
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20251203 0 20.77 20.78 20.68 20.74 9700 20.6069 down down correct
MBOX.US Freedom Day Dividend ETF 20251203 0 35.25 35.44 35.25 35.357 2900 35.1556 up up correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20251203 0 20.82 20.838 20.7968 20.82 4063 20.6291
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20251203 0 599.51 604.9 599 604.19 784692 602.0199 up up correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20251203 0 91.86 92.5444 91.75 92.44 90919 92.2487 up up correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20251203 0 84.19 84.99 84.19 84.88 108717 84.492 up up correct
META.US Roundhill Ball Metaverse ETF 20251203 0 644.41 648.8499 637.55 639.6 11134310 639.0788 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20251203 0 23.35 23.54 22.91 23.1196 26249 22.9786 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20251203 0 37.79 37.89 37.73 37.8585 30742 37.5374 up up correct
MFEM.US PIMCO RAFI Dynamic Multi 20251203 0 22.87 22.897 22.8 22.892 12800 22.8233 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20251203 0 56.4954 56.76 56.4954 56.73 18713 56.512 up up correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20251203 0 250.57 252.3187 250.3254 251.89 47611 251.2905 up up correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20251203 0 413.85 416.29 412.6 415.28 247296 414.8848 up up correct
MGV.US Vanguard World Fund 20251203 0 139.9 141.16 139.9 141.06 200900 140.2442 up up correct
MID.US American Century Mid Cap Growth Impact ETF 20251203 0 66.13 67.06 65.8 66.98 2079 66.9404 up up correct
MIDE.US DBX ETF Trust 20251203 0 33.02 33.072 33.02 33.072 400 32.8894 up up correct
MIDU.US Direxion Shares ETF Trust 20251203 0 49.97 51.15 49.97 51.07 35938 51.0098 up up correct
MINO.US PIMCO ETF Trust 20251203 0 45.42 45.47 45.331 45.37 78200 44.9253 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20251203 0 100.32 100.33 100.32 100.32 1528669 99.2873
MJ.US ETFMG Alternative Harvest ETF 20251203 0 25.8 26.624 25.5 25.6657 56099 25.1567 down down correct
MLPA.US Global X MLP ETF 20251203 0 48.71 49.2 48.61 48.94 189945 48.0019 up up correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20251203 0 25.45 25.76 25.45 25.62 2202 25.1918 up up correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20251203 0 59.691 59.691 59.691 59.691 100 58.1046
MLPX.US Global X MLP & Energy Infrastructure ETF 20251203 0 60.33 60.932 60.295 60.65 128832 59.8996 up up correct
MMIN.US IQ MacKay Municipal Insured ETF 20251203 0 23.93 23.98 23.92 23.924 173973 23.6908 down down correct
MMIT.US IndexIQ Active ETF Trust 20251203 0 24.33 24.33 24.29 24.31 308263 24.099 down down correct
MMLG.US First Trust Exchange 20251203 0 35.54 35.71 35.54 35.64 8700 35.64 up up correct
MMSC.US MMSC 20251203 0 24 24.1 23.94 24.09 54800 24.09 up up correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20251203 0 291.82 292.78 291.3201 291.56 3046 290.9591 down down correct
MNA.US IQ Merger Arbitrage ETF 20251203 0 35.81 35.8332 35.81 35.82 4381 35.82 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20251203 0 73.8 74 73.615 73.63 26548 71.8482 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20251203 0 10.79 10.879 10.79 10.87 454206 10.5335 up up correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20251203 0 53.833 53.833 53.833 53.833 100 53.2824
MSOS.US AdvisorShares Pure US Cannabis ETF 20251203 0 3.68 3.885 3.615 3.69 6947800 3.69 up up correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20251203 0 44.7699 44.8299 44.7018 44.82 7928 44.2978 up up correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20251203 0 37.817 37.817 37.817 37.817 100 37.817
MUB.US iShares Trust 20251203 0 106.86 107.03 106.83 106.87 4043892 106.0239 up up correct
MUNI.US PIMCO ETF Trust 20251203 0 52.44 52.49 52.4201 52.46 336592 52.0347 up up correct
MUSI.US American Century Multisector Income ETF 20251203 0 44.38 44.38 44.32 44.36 7400 43.7334 down down correct
MUST.US Columbia Multi 20251203 0 20.65 20.68 20.57 20.68 67350 20.5175 up up correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20251203 0 15.11 15.1993 15.07 15.1993 4097 14.4706 up up correct
MVV.US ProShares Ultra MidCap400 20251203 0 69.2 70.1 69 70.008 20545 69.7921 up up correct
MXI.US iShares Global Materials ETF 20251203 0 94.08 94.3 94 94.1721 8062 93.4779 up up correct
MYY.US ProShares Short MidCap400 20251203 0 17.729 17.729 17.67 17.69 915 17.5027 down down correct
MZZ.US ProShares UltraShort MidCap400 20251203 0 8.12 8.12 8.0491 8.0491 376 7.9243 down down correct
NACP.US Impact Shares Trust I 20251203 0 49.44 49.85 49.44 49.76 3900 49.76 up down incorrect
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20251203 0 62.73 66.9768 62.73 66.34 1021342 66.2715 up down incorrect
NANR.US SPDR S&P North American Natural Resources ETF 20251203 0 66.79 67.3725 66.79 67.2817 8791 66.5864 up down incorrect
NDVG.US Nuveen Dividend Growth ETF 20251203 0 35.621 35.621 35.621 35.621 100 35.5208
NERD.US Listed Funds Trust 20251203 0 25.39 25.437 25.361 25.404 1300 25.2461 up down incorrect
NETL.US Fundamental Income Net Lease Real Estate ETF 20251203 0 24.122 24.18 23.9 24.08 12100 23.7779 down up incorrect
NFLT.US Virtus Newfleet Multi 20251203 0 23.1 23.18 22.98 23.17 76142 22.8623 up down incorrect
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20251203 0 62.59 62.82 62.59 62.7247 30623 60.0991 up down incorrect
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20251203 0 130.58 133.24 128.8 133.1 619350 129.8632 up up correct
NORW.US Global X MSCI Norway ETF 20251203 0 29.18 29.329 29.18 29.24 6577 28.8273 up up correct
NRGD.US MicroSectors U.S. Big Oil Index 20251203 0 14.527 14.631 14.35 14.457 320 72.285 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20251203 0 20.02 20.681 20.02 20.37 29600 20.37 up up correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20251203 0 37.18 37.29 37.089 37.29 3800 36.9024 up up correct
NTSI.US WisdomTree International Efficient Core Fund 20251203 0 43.9 44.17 43.9 44.17 19490 43.4486 up up correct
NTSX.US WisdomTree Trust 20251203 0 55.01 55.38 55.01 55.38 30500 55.2133 up up correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20251203 0 21.265 21.31 21.265 21.3 3741 21.0791 up up correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20251203 0 22.48 22.483 22.44 22.46 31737 22.2433 down down correct
NUGO.US Nushares ETF Trust 20251203 0 39.999 40.15 39.999 40.149 900 40.149 up up correct
NUGT.US Direxion Shares ETF Trust 20251203 0 168.74 172.1996 164.2 164.87 621605 164.6965 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20251203 0 21.64 21.69 21.62 21.675 12400 21.3237 up up correct
NUSA.US Nuveen Enhanced Yield 1 20251203 0 23.42 23.425 23.42 23.425 602 23.2103 up up correct
NWLG.US Nuveen Winslow Large 20251203 0 38.214 38.214 38.214 38.214 100 38.214
NYF.US iShares New York Muni Bond ETF 20251203 0 53.4 53.49 53.4 53.44 100050 53.0309 up up correct
OALC.US Unified Series Trust 20251203 0 35.34 35.53 35.18 35.462 69300 35.2502 up up correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20251203 0 26.09 26.125 26.09 26.125 887 25.6224 up up correct
OCIO.US ClearShares OCIO ETF 20251203 0 37.5 37.6653 37.5 37.6653 646 34.5367 up up correct
OEF.US iShares S&P 100 ETF 20251203 0 342.62 344.97 342.16 344.35 312372 343.4971 up up correct
OGCP.US Empire State Realty OP L.P 20251203 0 6.75 7 6.75 7 1233 6.9636 up up correct
OIH.US VanEck Vectors ETF Trust 20251203 0 294.96 305.1499 294.7137 304.93 471240 299.7276 up up correct
OILU.US Bank of Montreal 20251203 0 24.45 25.62 24.45 25.5 136900 25.5 up up correct
OND.US ProShares Trust 20251203 0 42.352 42.352 42.352 42.352 100 42.352
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20251203 0 129.2101 129.2697 129.2101 129.2697 574 128.8302 up up correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20251203 0 133.9185 133.9185 133.6982 133.6982 5784 132.9871 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20251203 0 113.55 114.52 113.55 114.41 7180 113.4423 up up correct
ONLN.US ProShares Online Retail ETF 20251203 0 59.78 60.37 59.78 60.1753 1831 60.1218 up up correct
ONOF.US Global X Funds 20251203 0 37.82 38.01 37.82 37.968 4600 37.6416 up up correct
OPER.US ETF Series Solutions 20251203 0 100.03 100.043 100.02 100.028 8800 99.1621 down down correct
OUNZ.US VanEck Merk Gold Trust 20251203 0 40.67 40.826 40.39 40.5 551000 40.5 down down correct
OVB.US Overlay Shares Core Bond ETF 20251203 0 20.81 20.89 20.81 20.855 22200 20.3566 up up correct
OVF.US Overlay Shares Foreign Equity ETF 20251203 0 29.441 29.538 29.441 29.538 1100 28.0351 up up correct
OVL.US Overlay Shares Large Cap Equity ETF 20251203 0 53.38 53.74 53.38 53.65 16300 52.3143 up up correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20251203 0 39.61 39.71 39.54 39.656 7900 39.5368 up up correct
OVM.US Overlay Shares Municipal Bond ETF 20251203 0 21.68 21.71 21.68 21.7 15700 21.2361 up up correct
OVS.US Overlay Shares Small Cap Equity ETF 20251203 0 36.466 36.466 36.466 36.466 100 35.3778
OVT.US Listed Funds Trust 20251203 0 22.37 22.38 22.33 22.378 3200 21.6578 up up correct
OWNS.US Impact Shares Trust I 20251203 0 17.67 17.67 17.61 17.64 42900 17.4367 down down correct
PAB.US PGIM ETF Trust 20251203 0 42.955 43 42.953 42.976 5000 42.4749 up up correct
PALC.US Pacer Lunt Large Cap Multi 20251203 0 51.49 51.93 51.49 51.89 21500 51.5066 up down incorrect
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20251203 0 132.61 135 131.32 134.68 227800 134.68 up down incorrect
PAMC.US Pacer Lunt MidCap Multi 20251203 0 46.73 46.95 46.72 46.92 3200 46.4911 up down incorrect
PBD.US Invesco Global Clean Energy ETF 20251203 0 15.9 16.07 15.9 16.02 152387 15.9309 up down incorrect
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20251203 0 82.025 82.34 82.025 82.11 2107 81.693 up down incorrect
PBJ.US Invesco Dynamic Food & Beverage ETF 20251203 0 45.4 45.4 45.16 45.1688 21396 45.0509 down down correct
PBP.US Invesco Exchange 20251203 0 22.88 22.9 22.8064 22.89 58255 22.0937 up up correct
PBW.US Invesco WilderHill Clean Energy ETF 20251203 0 30.97 31.07 30.445 31.02 159925 30.8997 up up correct
PCEF.US Invesco Exchange 20251203 0 19.82 19.91 19.82 19.91 165107 19.5259 up up correct
PCY.US Invesco Exchange 20251203 0 21.83 21.92 21.78 21.9 788500 21.5808 up up correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20251203 0 41.58 41.79 41.58 41.79 26410 41.2899 up up correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20251203 0 59.43 59.89 59.3638 59.63 61770 59.5623 up up correct
PEXL.US Pacer Funds Trust 20251203 0 60.219 60.54 60.13 60.3593 2957 60.2087 up up correct
PFFA.US ETFis Series Trust I 20251203 0 21.46 21.57 21.45 21.52 704184 21.0191 up up correct
PFFD.US Global X U.S. Preferred ETF 20251203 0 18.87 18.94 18.8665 18.94 667643 18.6462 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20251203 0 8.28 8.37 8.28 8.3507 4297 8.1157 up up correct
PFFR.US ETFis Series Trust I 20251203 0 18.13 18.13 18.065 18.11 20854 17.7504 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20251203 0 22.5 22.55 22.5 22.543 62400 21.9666 up up correct
PFIG.US Invesco Exchange 20251203 0 24.11 24.35 24.11 24.347 18169 24.0906 up up correct
PFIX.US Simplify Exchange Traded Funds 20251203 0 48.26 48.835 48.26 48.37 407700 45.6731 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20251203 0 19.6 19.63 19.6 19.63 138200 19.3575 up up correct
PFUT.US Putnam Sustainable Future ETF 20251203 0 25.92 25.99 25.92 25.99 15900 25.99 up up correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20251203 0 17.66 17.68 17.5929 17.68 953178 17.3611 up up correct
PGF.US Invesco Financial Preferred ETF 20251203 0 14.11 14.17 14.11 14.16 193551 13.9461 up up correct
PGHY.US Invesco Exchange 20251203 0 19.94 20 19.88 20 37323 19.6445 up up correct
PGRO.US Putnam Focused Large Cap Growth ETF 20251203 0 44.77 45.05 44.72 44.917 6600 44.9074 up up correct
PGX.US Invesco Preferred ETF 20251203 0 11.27 11.28 11.24 11.27 3159761 11.1007
PHB.US Invesco Exchange 20251203 0 18.62 18.6597 18.62 18.64 39480 18.38 up up correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20251203 0 38.1347 38.24 38.1265 38.24 1021 38.0718 up up correct
PHYL.US PGIM Active High Yield Bond ETF 20251203 0 35.4 35.4599 35.4 35.43 91943 34.8928 up up correct
PHYS.US Sprott Physical Gold Trust 20251203 0 32.33 32.44 32.09 32.17 3129900 32.17 down down correct
PICB.US Invesco Exchange 20251203 0 23.72 23.81 23.72 23.79 43106 23.5881 up up correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20251203 0 95.6 95.647 95.6 95.647 200 94.8152 up up correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20251203 0 10.43 11.13 10.43 11.13 139930 11.1018 up up correct
PIN.US Invesco India ETF 20251203 0 25.73 25.82 25.64 25.71 36429 24.0576 down down correct
PINK.US Simplify Exchange Traded Funds 20251203 0 36.35 36.82 36.27 36.8 218600 36.7013 up up correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20251203 0 105.25 105.67 105.245 105.409 10581 105.1659 up up correct
PKB.US Invesco Dynamic Building & Construction ETF 20251203 0 94.15 95.1 93.785 94.86 6006 94.8249 up up correct
PLDR.US Putnam Sustainable Leaders ETF 20251203 0 37.58 37.669 37.58 37.626 11700 37.4854 up up correct
PLTM.US GraniteShares Platinum Trust 20251203 0 15.84 16.03 15.66 16.02 656685 16.02 up up correct
PPA.US Invesco Aerospace & Defense ETF 20251203 0 149.4 149.84 148.22 149.84 145900 149.84 up up correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20251203 0 149.25 151.63 148.0177 151.63 285187 151.63 up up correct
PQDI.US Principal Exchange 20251203 0 19.55 19.58 19.549 19.56 3200 19.2943 up up correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20251203 0 19.04 19.06 19.01 19.03 271253 18.7847 down down correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20251203 0 46.71 47.045 46.63 47.02 330706 46.8312 up up correct
PSI.US Invesco Dynamic Semiconductors ETF 20251203 0 78.07 80.16 77.52 80.16 34747 80.155 up up correct
PSIL.US PSIL 20251203 0 18.26 18.42 18.17 18.33 9600 16.6715 up up correct
PSK.US SPDR ICE Preferred Securities ETF 20251203 0 31.89 31.93 31.79 31.93 104342 31.3966 up up correct
PSLV.US Sprott Physical Silver Trust 20251203 0 19.61 19.73 19.37 19.61 6397500 19.61
PSP.US Invesco Exchange 20251203 0 65.22 66.46 65.22 66.24 19751 64.8095 up up correct
PSQ.US ProShares Trust 20251203 0 30.26 30.33 30.03 30.07 6081165 29.6713 down down correct
PSR.US Invesco Active U.S. Real Estate Fund 20251203 0 91.1375 91.5043 91.1375 91.5043 2071 90.9058 up up correct
PST.US ProShares UltraShort 7 20251203 0 21.9 21.905 21.87 21.8892 4064 21.6916 down down correct
PTBD.US Pacer Funds Trust 20251203 0 19.63 19.63 19.58 19.615 7700 19.2912 down down correct
PTEST.US X 20251203 0 24.97 24.97 24.97 24.97 22550 24.97
PTIN.US Pacer Trendpilot International ETF 20251203 0 31.61 31.68 31.305 31.63 8336 30.8581 up up correct
PULS.US PGIM Ultra Short Bond ETF 20251203 0 49.64 49.65 49.63 49.64 2249991 49.0681
PUTW.US WisdomTree Trust 20251203 0 33.69 33.71 33.4793 33.7 95910 33.7 up up correct
PVI.US Invesco Exchange 20251203 0 24.77 24.91 24.77 24.84 5345 24.6971 up up correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20251203 0 126.66 126.98 125.61 126.91 38400 126.91 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20251203 0 66.43 66.81 66.43 66.63 52671 66.3555 up up correct
PWZ.US Invesco Exchange 20251203 0 24.25 24.25 24.1682 24.21 128581 23.9846 down down correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20251203 0 30.23 30.69 30.23 30.69 201821 30.4934 up up correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20251203 0 63.9 64.24 63.9 64.24 25500 63.4801 up up correct
PXH.US Invesco Exchange 20251203 0 25.9 25.99 25.8872 25.98 182214 25.6021 up up correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20251203 0 30.37 31.24 30.37 31.2386 13495 30.9674 up up correct
PZA.US Invesco Exchange 20251203 0 23.2 23.245 23.18 23.22 967629 23.0016 up up correct
PZT.US Invesco Exchange 20251203 0 22.43 22.43 22.2601 22.32 45862 22.1164 down down correct
QAI.US IQ Hedge Multi 20251203 0 33.77 33.84 33.71 33.84 51665 33.34 up up correct
QARP.US DBX ETF Trust 20251203 0 59.095 59.182 59.095 59.1199 591 58.9348 up up correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20251203 0 81.23 81.52 81.2175 81.46 14251 80.9158 up up correct
QDF.US FlexShares Trust 20251203 0 80.85 81.31 80.85 81.19 18299 80.7186 up up correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20251203 0 34.89 34.935 34.88 34.9233 566 34.6596 up up correct
QDPL.US Pacer Funds Trust 20251203 0 42.4 42.659 42.34 42.6 125500 42.0946 up up correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20251203 0 88.61 89.11 88.6 89.017 20000 89.017 up up correct
QEMM.US SPDR Index Shares Funds 20251203 0 65.71 65.71 65.3 65.31 2700 65.31 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20251203 0 113.85 114.255 113.42 114.18 97913 114.0949 up up correct
QID.US ProShares UltraShort QQQ 20251203 0 20.19 20.29 19.8901 19.93 23284641 19.5607 down down correct
QINT.US American Century Quality Diversified International ETF 20251203 0 62.96 63.35 62.96 63.29 16614 62.4968 up up correct
QLD.US ProShares Ultra QQQ 20251203 0 71.89 72.96 71.52 72.79 3311300 72.7669 up down incorrect
QLTA.US iShares Aaa 20251203 0 48.32 48.4279 48.32 48.395 118810 47.8687 up down incorrect
QLV.US FlexShares US Quality Low Volatility Index Fund 20251203 0 72.43 72.525 72.41 72.477 1800 72.1178 up down incorrect
QLVD.US FlexShares Developed Markets ex 20251203 0 31.38 31.42 31.38 31.42 100 31.1471 up down incorrect
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20251203 0 29.429 29.429 29.429 29.429 100 28.9877
QPX.US AdvisorShares Q Dynamic Growth ETF 20251203 0 44.03 44.25 44.03 44.241 1800 44.241 up up correct
QQH.US HCM Defender 100 Index ETF 20251203 0 78.31 79.29 78.31 79.18 59300 79.0109 up up correct
QQQE.US Direxion NASDAQ 20251203 0 102.67 103.97 102.67 103.92 142399 103.7389 up up correct
QRFT.US QRAFT AI 20251203 0 62.34 62.34 62.29 62.29 900 62.2623 down down correct
QTUM.US Defiance Quantum ETF 20251203 0 109.865 112.0652 109.2537 112 398833 111.553 up up correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20251203 0 56.797 56.797 56.797 56.797 100 56.797
QUS.US SPDR MSCI USA StrategicFactors ETF 20251203 0 173.08 173.99 173.08 173.76 13400 173.76 up down incorrect
QVML.US Invesco Exchange 20251203 0 40.026 40.215 39.99 40.178 3300 40.0649 up down incorrect
QVMM.US Invesco Exchange 20251203 0 30.774 30.774 30.774 30.774 100 30.6707
QVMS.US Invesco Exchange 20251203 0 28.685 28.685 28.685 28.685 100 28.5965
QWLD.US SPDR MSCI World StrategicFactors ETF 20251203 0 141.98 142.39 141.98 142.215 7900 142.215 up down incorrect
RAAX.US VanEck Inflation Allocation ETF 20251203 0 35.73 35.73 35.41 35.58 228840 34.7852 down up incorrect
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20251203 0 41.7043 41.9 41.7043 41.88 11766 41.7123 up up correct
RAVI.US FlexShares Ready Access Variable Income Fund 20251203 0 75.35 75.37 75.34 75.36 39611 74.5816 up up correct
RAYC.US The Advisors' Inner Circle Fund III 20251203 0 18.095 18.095 18.095 18.095 0 18.095
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20251203 0 23 23.14 22.89 23.02 9500 22.423 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20251203 0 52.84 53.25 52.84 53.005 25024 52.4744 up up correct
RDOG.US ALPS REIT Dividend Dogs ETF 20251203 0 36.27 36.34 36.27 36.34 1000 35.6777 up up correct
RECS.US Columbia ETF Trust I 20251203 0 41.08 41.29 41.04 41.21 397900 40.7509 up up correct
REET.US iShares Global REIT ETF 20251203 0 25.42 25.48 25.3509 25.42 5009640 25.0373
REK.US ProShares Short Real Estate 20251203 0 17.18 17.22 17.15 17.1573 2993 17.0144 down down correct
RETL.US Direxion Daily Retail Bull 3X Shares 20251203 0 9.04 9.49 9.03 9.3 634500 9.3 up up correct
REVS.US Columbia Research Enhanced Value ETF 20251203 0 28.46 28.75 28.46 28.712 18300 28.1111 up up correct
REW.US ProShares UltraShort Technology 20251203 0 11.19 11.27 11.04 11.04 16200 10.8682 down down correct
REZ.US iShares Trust 20251203 0 86.43 86.5601 85.99 86.13 40029 85.1986 down down correct
RFCI.US ALPS ETF Trust 20251203 0 22.795 22.8041 22.7867 22.8041 506 22.5481 up up correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20251203 0 63.52 63.56 63.4488 63.4488 1187 63.1278 down down correct
RFFC.US RiverFront Dynamic US Flex 20251203 0 66.99 67.01 66.99 67.01 576 66.8909 up up correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20251203 0 52.23 52.7 52.21 52.57 16485 52.5412 up up correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20251203 0 130.09 131.21 130.09 131.106 11138 130.4848 up up correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20251203 0 55.96 56.44 55.8677 56.43 25093 56.3405 up up correct
RHRX.US Starboard Investment Trust 20251203 0 18.35 18.41 18.35 18.41 100 18.41 up up correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20251203 0 29.57 29.72 29.45 29.45 132556 29.2201 down up incorrect
RHTX.US Starboard Investment Trust 20251203 0 18.447 18.447 18.447 18.447 100 18.447
RIET.US Hoya Capital High Dividend Yield ETF 20251203 0 9.41 9.45 9.388 9.44 48100 9.1908 up down incorrect
RIGS.US RiverFront Strategic Income Fund 20251203 0 23.17 23.25 23.1688 23.225 11851 22.9598 up down incorrect
RINF.US ProShares Inflation Expectations ETF 20251203 0 32.2 32.36 32.2 32.345 1354 31.9844 up down incorrect
RISN.US Inspire Tactical Balanced ESG ETF 20251203 0 29.4 29.6 29.4 29.5751 1810 29.502 up down incorrect
RISR.US FolioBeyond Rising Rates ETF 20251203 0 35.86 36.112 35.86 35.99 23600 35.4638 up down incorrect
RLY.US SSGA Active Trust 20251203 0 31.88 31.89 31.7575 31.8 54483 31.1454 down up incorrect
ROAM.US Hartford Multifactor Emerging Markets ETF 20251203 0 29.11 29.17 29.11 29.155 2800 28.6454 up down incorrect
ROBO.US Robo Global Robotics and Automation Index ETF 20251203 0 68.35 69.13 68.13 69.03 93808 68.7415 up down incorrect
RODM.US Lattice Strategies Trust 20251203 0 36.53 36.61 36.4301 36.46 71390 35.9571 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20251203 0 77.1 77.88 76.76 77.88 2400 77.8378 up up correct
ROM.US ProShares Trust 20251203 0 94.71 96.25 94.06 96.08 30700 96.0642 up up correct
ROSC.US Hartford Multifactor Small Cap ETF 20251203 0 47.07 47.088 47.07 47.088 500 46.7174 up up correct
ROUS.US Hartford Multifactor US Equity ETF 20251203 0 57.71 57.96 57.61 57.91 25697 57.611 up up correct
RPAR.US RPAR Risk Parity ETF 20251203 0 21.5 21.71 21.5 21.63 111428 21.5359 up up correct
RPG.US Invesco S&P 500 Pure Growth ETF 20251203 0 45.99 46.475 45.99 46.46 118193 46.4531 up up correct
RPV.US Invesco S&P 500 Pure Value ETF 20251203 0 101.84 102.31 101.81 101.84 65284 101.3032
RSP.US Invesco S&P 500 Equal Weight ETF 20251203 0 190.27 191.62 190.25 191.49 13577000 190.7315 up up correct
RSPE.US Invesco Exchange 20251203 0 29.45 29.5 29.45 29.484 4100 29.3807 up up correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20251203 0 33.18 33.39 33.14 33.34 18258 33.1708 up up correct
RVNU.US DBX ETF Trust 20251203 0 24.75 24.84 24.75 24.762 7558 24.542 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20251203 0 48.84 49.4294 48.7904 49.25 95026 49.105 up up correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20251203 0 126.41 127.73 126.41 127.63 15923 127.2659 up up correct
RWL.US Invesco S&P 500 Revenue ETF 20251203 0 113.91 114.4325 113.865 114.29 156529 113.9006 up up correct
RWM.US ProShares Short Russell2000 20251203 0 16.57 16.605 16.3101 16.33 14925670 16.1491 down down correct
RWO.US SPDR Index Shares Funds 20251203 0 45.79 45.9998 45.735 45.89 40704 45.3954 up up correct
RWR.US SPDR Dow Jones REIT ETF 20251203 0 100.83 101.22 100.53 100.88 136240 99.648 up up correct
RWX.US SPDR Dow Jones International Real Estate ETF 20251203 0 27.96 28.06 27.83 27.96 8057 27.6904
RXD.US ProShares UltraShort Health Care 20251203 0 9.14 9.18 9.11 9.14 12000 9.0698
RXI.US iShares Trust 20251203 0 205.87 206.5 205.67 206.2311 3802 204.5243 up up correct
RXL.US ProShares Ultra Health Care 20251203 0 51.63 52.45 51.63 52.02 15500 51.8365 up up correct
RYJ.US Invesco Raymond James SB 20251203 0 74.77 74.9652 74.77 74.9652 1359 74.9652 up up correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20251203 0 54.39 55.02 54.23 54.971 2406 54.9226 up up correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20251203 0 121.2 121.75 121.15 121.588 6093 121.1763 up up correct
SAA.US ProShares Trust 20251203 0 25.76 26.55 25.76 26.55 11483 26.4239 up up correct
SAEF.US Schwab Strategic Trust 20251203 0 26.78 26.911 26.78 26.911 200 26.8671 up up correct
SBB.US ProShares Short SmallCap600 20251203 0 13.67 13.68 13.5951 13.5992 3516 13.4808 down down correct
SBIO.US ALPS ETF Trust 20251203 0 47.89 49.51 47.89 49.51 23800 49.51 up up correct
SCC.US ProShares UltraShort Consumer Services 20251203 0 14.6 14.6 14.42 14.486 14289 14.3269 down down correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20251203 0 39.955 39.955 39.955 39.955 100 39.955
SCHA.US Schwab U.S. Small 20251203 0 28.34 28.75 28.301 28.72 3698750 28.5907 up up correct
SCHB.US Schwab U.S. Broad Market ETF 20251203 0 26.19 26.38 26.17 26.35 11185200 26.2678 up up correct
SCHC.US Schwab Strategic Trust 20251203 0 45.76 46.065 45.76 46.04 365797 44.4769 up up correct
SCHD.US Schwab U.S. Dividend Equity ETF 20251203 0 27.51 27.84 27.51 27.8 16300500 27.5186 up up correct
SCHE.US Schwab Emerging Markets Equity ETF 20251203 0 33.27 33.37 33.21 33.36 1253900 32.459 up up correct
SCHF.US Schwab Strategic Trust 20251203 0 23.97 24.09 23.95 24.09 10470240 23.4198 up up correct
SCHG.US Schwab Strategic Trust 20251203 0 32.67 32.9 32.5899 32.84 9082478 32.8081 up up correct
SCHH.US Schwab U.S. REIT ETF 20251203 0 21.26 21.37 21.204 21.3 10518070 21.0745 up up correct
SCHI.US Schwab 5 20251203 0 23.05 23.1 23.05 23.085 1729000 22.8002 up up correct
SCHJ.US Schwab 1 20251203 0 24.88 24.91 24.88 24.91 169900 24.6339 up up correct
SCHK.US Schwab 1000 ETF 20251203 0 32.77 32.9683 32.72 32.92 1453691 32.8209 up up correct
SCHM.US Schwab U.S. Mid 20251203 0 29.83 30.1 29.82 30.08 1442624 29.9472 up up correct
SCHO.US Schwab Short 20251203 0 24.38 24.38 24.36 24.36 2759602 24.1269 down down correct
SCHP.US Schwab U.S. TIPS ETF 20251203 0 26.76 26.79 26.75 26.79 6881716 26.6129 up up correct
SCHQ.US Schwab Long 20251203 0 32.2 32.279 32.14 32.25 727900 31.8681 up up correct
SCHR.US Schwab Strategic Trust 20251203 0 25.2 25.2094 25.1642 25.2 1428638 24.9592
SCHV.US Schwab Strategic Trust 20251203 0 29.42 29.6461 29.41 29.62 4085396 29.4539 up up correct
SCHX.US Schwab U.S. Large 20251203 0 26.86 27.06 26.84 27.02 19075000 26.9389 up up correct
SCHY.US Schwab Strategic Trust 20251203 0 29.52 29.59 29.48 29.58 324900 29.262 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20251203 0 23.47 23.5199 23.45 23.48 1875341 23.2422 up up correct
SCJ.US iShares MSCI Japan Small 20251203 0 91.94 92.175 91.9 92.1602 4331 90.2154 up up correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20251203 0 18.77 18.99 18.52 18.87 1669900 18.87 up up correct
SCRD.US SCRD 20251203 0 42.181 42.26 42.17 42.2234 1859 41.6756 up up correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20251203 0 23.29 23.3116 23.21 23.26 75402 22.4389 down down correct
SDD.US ProShares UltraShort SmallCap600 20251203 0 12.61 12.61 12.3945 12.3945 943 12.2019 down down correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20251203 0 30.04 30.14 30.04 30.1352 16941 29.739 up up correct
SDIV.US Global X SuperDividend ETF 20251203 0 24.1 24.28 24.1 24.17 1192695 23.6248 up up correct
SDOG.US ALPS Sector Dividend Dogs ETF 20251203 0 60.02 60.28 60.02 60.15 23640 59.6114 up up correct
SDOW.US ProShares UltraPro Short Dow30 20251203 0 33.56 33.575 32.43 32.59 4276870 32.1367 down down correct
SDP.US ProShares UltraShort Utilities 20251203 0 12.17 12.3 12.15 12.21 3600 11.9733 up up correct
SDS.US ProShares UltraShort S&P500 20251203 0 69.91 70.08 69.02 69.24 2206329 68.0512 down down correct
SDY.US SPDR S&P Dividend ETF 20251203 0 139.65 140.55 139.65 140.22 204187 139.2038 up up correct
SEF.US ProShares Short Financials 20251203 0 31.9307 31.969 31.72 31.7412 4537 31.4013 down up incorrect
SEIX.US Virtus ETF Trust II 20251203 0 23.38 23.4 23.38 23.38 43800 22.9754
SFY.US Tidal ETF Trust 20251203 0 132.22 132.9 131.88 132.7 14100 132.095 up down incorrect
SFYF.US SoFi Social 50 ETF 20251203 0 55.76 56.35 55.76 56.282 3600 56.1895 up down incorrect
SFYX.US Tidal ETF Trust 20251203 0 16.1 16.27 16.1 16.265 3400 16.1522 up down incorrect
SGDJ.US Sprott Funds Trust 20251203 0 83.99 84.04 82.481 82.84 51900 76.3485 down up incorrect
SGDM.US Sprott Gold Miners ETF 20251203 0 66.83 67.84 66 66 49795 65.3124 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20251203 0 40.27 40.42 39.99 40.09 5316800 40.09 down down correct
SGOV.US iShares Trust 20251203 0 100.41 100.415 100.41 100.41 15531600 99.5099
SH.US ProShares Short S&P500 20251203 0 36.52 36.56 36.29 36.35 3842900 35.8707 down down correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20251203 0 129.64 130.5401 129.64 130.4101 3885 130.0716 up up correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20251203 0 47.92 47.95 47.9052 47.95 150510 47.6303 up down incorrect
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20251203 0 46.547 46.547 46.547 46.547 0 45.9204
SHYG.US iShares Trust 20251203 0 42.86 42.93 42.835 42.9 1477184 42.1662 up down incorrect
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20251203 0 44.96 45.07 44.96 45.05 26110 44.3009 up down incorrect
SIFI.US Harbor Scientific Alpha Income 20251203 0 44.455 44.455 44.455 44.455 14 43.4063
SIHY.US Harbor ETF Trust 20251203 0 46 46.19 45.96 46.02 20700 45.0217 up down incorrect
SIJ.US ProShares UltraShort Industrials 20251203 0 11.745 11.745 11.6608 11.6608 909 11.5076 down up incorrect
SIL.US Global X Silver Miners ETF 20251203 0 77.17 78.1799 76.32 76.46 2521992 75.6456 down up incorrect
SILJ.US ETFMG Prime Junior Silver Miners ETF 20251203 0 26.14 26.4632 25.715 25.82 4886587 25.3432 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20251203 0 43.06 43.66 43.06 43.596 1300 43.5071 up up correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20251203 0 55.68 56.02 55.06 55.7 2421300 55.7 up up correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20251203 0 49.82 49.82 49.64 49.79 13500 49.5644 down down correct
SIXH.US 6 Meridian Hedged Equity 20251203 0 38.57 38.822 38.57 38.822 1700 38.6651 up up correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20251203 0 36.721 36.721 36.721 36.721 100 36.4742
SIXS.US 6 Meridian Small Cap Equity ETF 20251203 0 50.58 50.58 50.41 50.45 4300 50.1139 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20251203 0 161.5 163.48 161.5 163.48 4341 162.7248 up up correct
SJB.US ProShares Trust 20251203 0 15.43 15.43 15.4 15.415 137220 15.2483 down down correct
SJNK.US SPDR Series Trust 20251203 0 25.33 25.38 25.321 25.35 3860140 24.9239 up up correct
SKF.US ProShares UltraShort Financials 20251203 0 27.57 27.57 26.9626 27.01 12400 26.6298 down down correct
SLV.US iShares Silver Trust 20251203 0 52.99 53.39 52.42 53.07 33817700 53.07 up up correct
SLX.US VanEck Vectors Steel ETF 20251203 0 81.86 83.7399 81.773 83.51 105281 82.2123 up up correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20251203 0 94.75 95.9932 94.75 95.88 95181 95.7578 up up correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20251203 0 90.98 92.1399 90.91 91.99 154124 91.4122 up up correct
SMDD.US ProShares UltraPro Short MidCap400 20251203 0 12.9016 12.9016 12.61 12.6136 1366 12.4628 down down correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20251203 0 4.06 4.135 3.93 4.13 19346 3.9483 up up correct
SMLF.US iShares MSCI USA Small 20251203 0 74.64 75.41 74.5351 75.29 94586 75.0526 up up correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20251203 0 20.31 20.52 20.31 20.452 7700 20.1291 up up correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20251203 0 131.33 132.45 131.33 132.1956 3235 131.1759 up down incorrect
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20251203 0 50.42 50.44 50.4064 50.42 86755 50.073
SMN.US ProShares Trust 20251203 0 13.84 13.92 13.84 13.8897 1791 13.7385 up down incorrect
SMOG.US VanEck Vectors Low Carbon Energy ETF 20251203 0 132.02 132.46 131.86 132.46 800 130.4376 up down incorrect
SNPE.US Xtrackers S&P 500 ESG ETF 20251203 0 61.99 62.45 61.99 62.3 211258 62.1053 up down incorrect
SOXL.US Direxion Shares ETF Trust 20251203 0 44.45 46.68 43.15 46.58 94299300 46.58 up up correct
SOXS.US Direxion Shares ETF Trust 20251203 0 3.19 3.28 3.01 3.02 16059505 59.6012 down down correct
SOYB.US Teucrium Soybean 20251203 0 23.41 23.43 23.24 23.28 420900 23.28 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20251203 0 25.87 25.9 25.82 25.88 1380876 25.6251 up up correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20251203 0 29.48 29.54 29.47 29.53 449700 29.1633 up down incorrect
SPCX.US Collaborative Investment Series Trust 20251203 0 25.406 25.406 25.406 25.406 200 21.8183
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20251203 0 39.48 39.78 39.48 39.688 8900 39.5878 up down incorrect
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20251203 0 9.51 9.52 9.45 9.46 19617930 9.385 down down correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20251203 0 34.7 34.7 34.559 34.58 4445 34.2494 down down correct
SPDW.US SPDR Portfolio Developed World ex 20251203 0 43.84 44.04 43.81 44.04 2813818 43.2591 up up correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20251203 0 46.75 46.9 46.68 46.9 1205900 46.13 up up correct
SPEU.US SPDR Portfolio Europe ETF 20251203 0 50.9 51.15 50.9 51.12 54100 50.5426 up up correct
SPFF.US Global X SuperIncome Preferred ETF 20251203 0 9.24 9.29 9.2301 9.2846 70824 9.1066 up up correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20251203 0 75.85 76.29 75.82 76.21 51400 76.21 up up correct
SPGP.US Invesco S&P 500 GARP ETF 20251203 0 112.7 113.54 112.49 113.51 64100 113.2968 up up correct
SPHB.US Invesco S&P 500 High Beta ETF 20251203 0 114.18 116.26 113.95 116.26 250823 116.0731 up up correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20251203 0 48 48.38 47.955 48.09 577256 47.4969 up up correct
SPHQ.US Invesco S&P 500 Quality ETF 20251203 0 74.57 74.93 74.465 74.9 875600 74.6763 up up correct
SPHY.US SPDR Series Trust 20251203 0 23.69 23.74 23.68 23.72 4169200 23.3044 up up correct
SPIB.US SPDR Series Trust 20251203 0 33.87 33.9 33.851 33.89 12857610 33.5235 up up correct
SPIP.US SPDR Series Trust 20251203 0 26.13 26.18 26.13 26.17 105800 26.0598 up up correct
SPLB.US SPDR Series Trust 20251203 0 22.85 22.94 22.8397 22.9 1577620 22.5997 up up correct
SPLV.US Invesco Exchange 20251203 0 71.88 72.27 71.6722 71.74 4916234 71.3471 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20251203 0 22.52 22.54 22.5 22.53 614900 22.2477 up up correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20251203 0 57.54 58.0653 57.54 58 2273121 57.7855 up up correct
SPMO.US Invesco S&P 500 Momentum ETF 20251203 0 118.9 119.595 118.19 119.46 1434904 119.1692 up down incorrect
SPPP.US Sprott Physical Platinum and Palladium Trust 20251203 0 14.6 14.76 14.47 14.76 492300 14.76 up down incorrect
SPRE.US Tidal ETF Trust 20251203 0 19.63 19.66 19.46 19.57 62500 19.3773 down up incorrect
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20251203 0 30.2 30.21 30.19 30.21 830618 29.8881 up down incorrect
SPSK.US Tidal ETF Trust 20251203 0 18.56 18.59 18.54 18.587 213200 18.1719 up down incorrect
SPSM.US SPDR Series Trust 20251203 0 47.02 47.61 46.975 47.54 2568761 47.306 up down incorrect
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20251203 0 28.98 28.99 28.94 28.98 1339230 28.7108
SPTL.US SPDR Series Trust 20251203 0 26.86 26.9399 26.8245 26.91 4196130 26.6409 up up correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20251203 0 82.29 82.855 82.25 82.72 361999 82.4749 up up correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20251203 0 29.28 29.29 29.27 29.28 879603 29.0007
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20251203 0 50.12 50.275 50.12 50.226 3100 46.7636 up up correct
SPUS.US Tidal ETF Trust 20251203 0 51.13 51.456 51.06 51.36 230600 51.2883 up up correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20251203 0 185.31 187.7 185.31 187.22 7983 185.2084 up up correct
SPVM.US Invesco Exchange 20251203 0 66.54 66.72 66.54 66.669 3145 66.3635 up up correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20251203 0 56.08 56.212 56.08 56.1972 3040 55.8486 up up correct
SPXE.US ProShares S&P 500 ex 20251203 0 74.0265 74.085 73.9662 73.9662 556 73.7632 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20251203 0 219.81 223.9799 218.92 222.98 4354449 222.809 up up correct
SPXN.US ProShares S&P 500 ex 20251203 0 74.3847 74.3847 74.3847 74.3847 158 74.1936
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20251203 0 35.9 36.035 35.2155 35.37 5349188 35.175 down down correct
SPXT.US ProShares S&P 500 ex 20251203 0 103.12 103.75 103.12 103.57 7818 103.1731 up up correct
SPXU.US ProShares UltraPro Short S&P500 20251203 0 51.04 51.24 50.0939 50.31 4643312 49.3302 down down correct
SPXV.US ProShares S&P 500 ex 20251203 0 74.57 74.6652 74.57 74.6652 9474 74.4631 up up correct
SPY.US SPDR S&P 500 ETF Trust 20251203 0 680.57 684.91 679.69 683.89 57238480 681.8751 up up correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20251203 0 43.05 43.36 43.05 43.23 2500 43.1296 up up correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20251203 0 43.42 43.7451 43.42 43.55 1467571 43.0024 up up correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20251203 0 106.56 107.278 106.2 107.03 2467556 106.8681 up up correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20251203 0 56.63 57.015 56.6 56.96 3820083 56.6468 up up correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20251203 0 56.06 56.38 56 56.315 73354 56.1818 up up correct
SRLN.US SPDR Blackstone Senior Loan ETF 20251203 0 41.2 41.23 41.1639 41.22 2150159 40.4821 up up correct
SRS.US ProShares Trust 20251203 0 48.92 49.17 48.5141 48.69 5213 48.2702 down down correct
SRTY.US ProShares Trust 20251203 0 43.76 44 41.67 41.76 1991957 41.0115 down down correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20251203 0 28.69 28.88 28.591 28.85 109091 28.2211 up up correct
SSG.US ProShares UltraShort Semiconductors 20251203 0 31.47 32.215 31.4068 31.51 178349 31.01 up up correct
SSO.US ProShares Ultra S&P500 20251203 0 57.77 58.49 57.61 58.31 2359031 58.1955 up up correct
SSPY.US Syntax ETF Trust 20251203 0 87.58 87.89 87.58 87.73 22300 86.5423 up up correct
STIP.US iShares 0 20251203 0 102.74 102.76 102.7034 102.75 602263 102.3982 up up correct
STNC.US Stance Equity ESG Large Cap Core ETF 20251203 0 32.95 32.95 32.94 32.946 1000 32.6155 down down correct
STPZ.US PIMCO 1 20251203 0 53.8 53.85 53.8 53.84 40768 53.67 up up correct
SUB.US iShares Short 20251203 0 106.5 106.56 106.49 106.54 396324 105.8719 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20251203 0 139.41 140.37 139.18 140.23 82800 139.8746 up up correct
SVOL.US Simplify Volatility Premium ETF 20251203 0 17.5 17.6 17.466 17.56 443800 16.6737 up up correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20251203 0 32.78 33 32.7606 32.9747 10451 32.7393 up up correct
SXQG.US 6 Meridian Quality Growth ETF 20251203 0 33.024 33.024 33.024 33.024 100 33.024
SZK.US ProShares UltraShort Consumer Goods 20251203 0 12.67 12.67 12.57 12.6575 10861 12.5565 down down correct
SZNE.US Pacer Funds Trust 20251203 0 34.74 34.8622 34.74 34.8622 812 34.5671 up up correct
TAAG.US Trend Aggregation Growth ETF 20251203 0 0.016 0.019 0.015 0.019 15300 0.019 up up correct
TAGG.US TagLikeMe Corp 20251203 0 43.26 43.26 43.15 43.215 73601 42.7437 down down correct
TAGS.US Teucrium Commodity Trust 20251203 0 23.47 23.52 23.38 23.38 1300 23.38 down down correct
TAN.US Invesco Exchange 20251203 0 47.8 47.8 46.72 47.38 351471 47.38 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20251203 0 50.5 50.5 50.38 50.414 30156 49.9044 down down correct
TBF.US ProShares Short 20+ Year Treasury 20251203 0 23.82 23.8882 23.78 23.83 41982 23.6161 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20251203 0 33.88 34 33.6901 33.73 285446 33.431 down down correct
TBUX.US T. Rowe Price Exchange 20251203 0 49.87 49.88 49.866 49.87 101600 49.2957
TBX.US ProShares Trust 20251203 0 27.81 27.82 27.81 27.82 455 27.5247 up up correct
TCHP.US T. Rowe Price Exchange 20251203 0 49.58 49.94 49.496 49.77 127900 49.77 up up correct
TDSB.US Exchange Listed Funds Trust 20251203 0 24.12 24.12 24.1 24.11 9500 23.9812 down down correct
TDSC.US Exchange Listed Funds Trust 20251203 0 25.48 25.549 25.47 25.521 23900 25.3882 up up correct
TDTF.US FlexShares iBoxx 5 20251203 0 24.13 24.15 24.12 24.14 75853 24.0457 up up correct
TDTT.US FlexShares Trust 20251203 0 24.14 24.16 24.14 24.155 259537 24.0678 up down incorrect
TDVG.US T. Rowe Price Exchange 20251203 0 44.75 45.1 44.75 45.05 48200 44.9306 up down incorrect
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20251203 0 61.16 61.75 61.09 61.734 12018 61.6595 up down incorrect
TECL.US Direxion Shares ETF Trust 20251203 0 126.035 129.2 124.42 128.92 692711 121.3472 up down incorrect
TECS.US Direxion Shares ETF Trust 20251203 0 17.62 17.9 17.24 17.26 1507423 17.0683 down up incorrect
TEQI.US T. Rowe Price Equity Income ETF 20251203 0 44.17 44.69 44.17 44.66 4100 44.4253 up down incorrect
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20251203 0 45.63 45.72 45.62 45.64 359932 45.2426 up down incorrect
TFLO.US iShares Treasury Floating Rate Bond ETF 20251203 0 50.46 50.46 50.45 50.46 1056100 50.0066
TGRW.US T. Rowe Price Growth Stock ETF 20251203 0 46.21 46.405 46.08 46.234 5200 46.234 up up correct
THD.US iShares MSCI Thailand ETF 20251203 0 60.05 60.21 59.84 60.04 51499 59.2429 down down correct
THNQ.US Robo Global Artificial Intelligence ETF 20251203 0 64.5 65 63.91 65 6827 64.8686 up up correct
TINT.US ProShares Trust 20251203 0 33.354 33.354 33.354 33.354 100 33.3112
TINY.US ProShares Trust 20251203 0 53.14 53.14 53.14 53.14 100 53.0822
TIP.US iShares TIPS Bond ETF 20251203 0 110.67 110.81 110.63 110.78 2541200 110.4372 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20251203 0 19.17 19.19 19.17 19.19 112470 19.1134 up up correct
TIPZ.US PIMCO ETF Trust 20251203 0 53.34 53.389 53.31 53.389 4258 53.1883 up up correct
TLH.US iShares Trust 20251203 0 102.87 103.07 102.685 102.99 929820 101.8955 up up correct
TLTD.US FlexShares Morningstar Developed Markets ex 20251203 0 91.04 91.29 91.04 91.2087 2444 89.8826 up up correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20251203 0 64.08 64.25 64.05 64.25 5000 62.6041 up up correct
TMF.US Direxion Shares ETF Trust 20251203 0 39.97 40.28 39.74 40.13 5820900 39.6465 up up correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20251203 0 35.17 35.38 34.9 35.04 908043 34.9299 down down correct
TNA.US Direxion Shares ETF Trust 20251203 0 45.59 47.66 45.27 47.55 10651550 47.5214 up up correct
TOK.US iShares MSCI Kokusai ETF 20251203 0 138.2765 138.2765 138.2765 138.2765 169 137.3089
TOLZ.US ProShares Trust 20251203 0 54.29 54.51 54.29 54.42 13808 54.0535 up up correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20251203 0 40.48 40.52 40.45 40.51 631401 39.9344 up up correct
TOTR.US T. Rowe Price Exchange 20251203 0 40.94 41 40.9 40.953 6900 40.4315 up up correct
TPHD.US Timothy Plan High Dividend Stock ETF 20251203 0 38.74 38.98 38.74 38.97 20400 38.7746 up up correct
TPIF.US Timothy Plan International ETF 20251203 0 34.08 34.26 34.08 34.26 34000 34.0316 up up correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20251203 0 29.5 31.2199 29.5 31.03 66708 31.0016 up up correct
TPSC.US Timothy Plan US Small Cap Core ETF 20251203 0 41.51 41.85 41.47 41.79 14300 41.6847 up up correct
TPYP.US Tortoise North American Pipeline Fund 20251203 0 35.7 35.95 35.7 35.76 91306 35.4243 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20251203 0 34.28 34.421 34.28 34.421 3100 33.6468 up up correct
TSPA.US T. Rowe Price US Equity Research ETF 20251203 0 42.81 43.0696 42.81 43.01 84328 42.7444 up up correct
TTT.US ProShares Trust 20251203 0 68.23 68.23 67.9015 67.9665 651 62.9888 down down correct
TWM.US ProShares UltraShort Russell2000 20251203 0 32.54 32.6435 31.54 31.61 264350 31.2338 down down correct
TYD.US Direxion Daily 7 20251203 0 26.3 26.37 26.18 26.29 47200 26.0376 down up incorrect
TYO.US Direxion Daily 7 20251203 0 12.98 12.9929 12.92 12.94 6264 12.8932 down up incorrect
TZA.US Direxion Daily Small Cap Bear 3X Shares 20251203 0 7.65 7.69 7.28 7.31 82573352 7.2739 down up incorrect
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20251203 0 23.97 24.62 23.67 24.62 23693 24.564 up down incorrect
UBR.US ProShares Ultra MSCI Brazil Capped 20251203 0 29 29.2 28.79 29.01 9560 28.8624 up down incorrect
UBT.US ProShares Trust 20251203 0 17.34 17.43 17.28 17.42 28638 17.2397 up down incorrect
UCC.US ProShares Trust 20251203 0 52.51 52.51 52.4811 52.4811 486 52.334 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20251203 0 27.37 27.95 26.44 27.813 1700 27.813 up up correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20251203 0 20.39 20.65 20.17 20.3 1624900 20.3 down down correct
UCON.US First Trust Exchange 20251203 0 25.25 25.27 25.1901 25.26 659593 24.9706 up up correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20251203 0 18.61 18.67 18.61 18.66 145865 18.1251 up up correct
UDOW.US ProShares Trust 20251203 0 56.215 58.11 56.18 57.84 3198222 57.6506 up up correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20251203 0 56.32 56.45 56.32 56.45 45151 55.7868 up up correct
UGA.US United States Gasoline Fund LP 20251203 0 66.43 66.55 65.88 65.91 5700 65.91 down down correct
UGE.US ProShares Ultra Consumer Goods 20251203 0 17.3 17.3 17.13 17.14 11683 17.0102 down down correct
UGL.US ProShares Trust II 20251203 0 53.85 54.26 53.09 53.37 2348405 53.37 down down correct
UITB.US VictoryShares USAA Core Intermediate 20251203 0 47.68 47.73 47.65 47.7172 75275 47.2304 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20251203 0 62.6599 62.77 62.565 62.7692 3879 62.5088 up up correct
UJB.US ProShares Ultra High Yield 20251203 0 78.89 78.94 78.88 78.94 9900 78.6354 up up correct
ULE.US ProShares Trust II 20251203 0 13.01 13.1 13.01 13.1 12700 13.1 up up correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20251203 0 40.55 40.56 40.53 40.545 145550 40.1119 down down correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20251203 0 91.6235 91.6235 91.6235 91.6235 37 91.2097
UMDD.US ProShares UltraPro MidCap400 20251203 0 25.26 25.75 25.25 25.7034 7638 25.6287 up up correct
UMI.US USCF Midstream Energy Income Fund 20251203 0 50.415 50.8 50.415 50.5 11100 48.7549 up up correct
UNG.US United States Natural Gas Fund LP 20251203 0 15.33 15.58 15.3 15.47 11076800 15.47 up up correct
UNL.US United States 12 Month Natural Gas Fund LP 20251203 0 8.43 8.62 8.43 8.58 74500 8.58 up up correct
UPRO.US ProShares UltraPro S&P500 20251203 0 115.6 117.79 115.12 117.21 8301933 116.8764 up up correct
UPV.US ProShares Ultra FTSE Europe 20251203 0 85.89 86.37 85.89 86.32 4400 85.3724 up up correct
UPW.US ProShares Ultra Utilities 20251203 0 22.92 22.92 22.57 22.7117 6403 22.6217 down down correct
URA.US Global X Funds 20251203 0 45.42 46.66 44.85 46.62 3066554 44.4959 up up correct
URE.US ProShares Ultra Real Estate 20251203 0 60.37 60.44 60.1 60.44 1289 59.9123 up up correct
URNM.US North Shore Global Uranium Mining ETF 20251203 0 56.14 57.73 55.81 57.73 369200 55.8388 up up correct
URTH.US iShares MSCI World ETF 20251203 0 185.18 186.25 184.95 186.06 209969 184.5666 up up correct
URTY.US ProShares Trust 20251203 0 53.35 55.7845 53.01 55.64 1349778 55.453 up up correct
USAI.US Pacer American Energy Independence ETF 20251203 0 38.15 38.6075 38.15 38.5197 3528 38.0648 up up correct
USCI.US United States Commodity Index Funds Trust 20251203 0 78.6 78.97 78.59 78.76 6600 78.76 up up correct
USD.US ProShares Ultra Semiconductors 20251203 0 53.33 53.68 51.9407 53.32 614938 53.24 down down correct
USDU.US WisdomTree Trust 20251203 0 26.95 26.95 26.8601 26.88 291883 25.8838 down down correct
USFR.US WisdomTree Trust 20251203 0 50.29 50.3 50.29 50.29 3623849 49.8362
USL.US United States 12 Month Oil Fund LP 20251203 0 34.01 34.08 34.01 34.03 500 34.03 up down incorrect
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20251203 0 42.073 42.073 42.073 42.073 100 42.073
USO.US United States Oil Fund LP 20251203 0 70.75 71.3 70.37 70.66 3173600 70.66 down up incorrect
USRT.US iShares Core U.S. REIT ETF 20251203 0 58.2 58.4611 58.06 58.29 358552 57.5903 up down incorrect
USSG.US DBX ETF Trust 20251203 0 62.95 63.42 62.95 63.313 4400 63.1091 up down incorrect
UST.US ProShares Ultra 7 20251203 0 44.83 44.93 44.77 44.86 91957 44.2821 up down incorrect
USTB.US VictoryShares USAA Core Short 20251203 0 51.01 51.02 50.9921 51.01 100714 50.4323
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20251203 0 91.36 92.04 91.36 91.8792 39697 91.3509 up up correct
UTES.US ETFis Series Trust I 20251203 0 81.16 81.4027 80.53 80.88 161667 80.4708 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20251203 0 44 44.23 42.892 43.44 104619 43.292 down down correct
UUP.US Invesco DB US Dollar Index Trust 20251203 0 28.09 28.1 28.02 28.05 1962494 27.1237 down down correct
UWM.US ProShares Ultra Russell2000 20251203 0 47.1 48.54 46.94 48.42 273432 48.2296 up up correct
UXI.US ProShares Ultra Industrials 20251203 0 45.24 45.79 45.24 45.7707 3597 45.6842 up up correct
UYG.US ProShares Ultra Financials 20251203 0 95.52 96.677 95.24 96.6218 6877 87.3554 up up correct
UYM.US ProShares Ultra Basic Materials 20251203 0 23.54 23.63 23.51 23.5719 9870 23.4666 up up correct
VALQ.US American Century ETF Trust 20251203 0 65.73 66.0338 65.702 66.0338 7854 65.7167 up up correct
VAW.US Vanguard Materials Index Fund ETF Shares 20251203 0 201.72 203.285 201.72 202.88 33560 202.0831 up up correct
VB.US Vanguard Small 20251203 0 256.4 259.02 256.1801 258.94 524678 258.0247 up up correct
VBK.US Vanguard Small 20251203 0 300.45 303.8223 299.9 303.63 381978 303.2494 up up correct
VBND.US ETF Series Solutions 20251203 0 44.164 44.3 44.164 44.2855 23368 43.8509 up up correct
VBR.US Vanguard Small 20251203 0 210.31 212.395 210.26 212.29 318178 211.2485 up up correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20251203 0 23.1 24.07 23.1 24.03 20156 21.3749 up up correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20251203 0 26 27.15 26 26.27 4500 25.9454 up up correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20251203 0 391.04 396.1 390.61 395.36 28633 394.6207 up up correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20251203 0 215.11 216.75 215.11 215.38 138316 214.1522 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20251203 0 128 130.01 128 129.85 380078 128.7686 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20251203 0 61.5 61.82 61.5 61.79 10039700 60.762 up up correct
VEGA.US AdvisorShares Trust 20251203 0 49.55 49.87 49.49 49.87 13700 49.2101 up up correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20251203 0 39.02 39.41 39.02 39.39 4345 38.8977 up up correct
VEGN.US US Vegan Climate ETF 20251203 0 60.2 60.857 60.2 60.857 2500 60.645 up up correct
VEU.US Vanguard FTSE All 20251203 0 72.75 73.12 72.75 73.09 2445114 71.84 up up correct
VFH.US Vanguard Financials Index Fund ETF Shares 20251203 0 129.16 130.86 129.09 130.76 376821 130.0998 up up correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20251203 0 81.6 82.0776 81.6 82.04 1909735 81.2718 up up correct
VGT.US Vanguard World Fund 20251203 0 756.29 761.8699 752.31 761.12 377861 760.3484 up up correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20251203 0 288.83 290.78 288.83 289.94 215587 288.2622 up up correct
VIDI.US ETF Series Solutions 20251203 0 33.47 33.535 33.42 33.5281 37225 32.8564 up up correct
VIG.US Vanguard Specialized Funds 20251203 0 220.22 222.0799 220.15 221.87 1422985 220.9812 up up correct
VIOG.US Vanguard S&P Small 20251203 0 122.02 123.69 122.02 123.67 12500 123.2963 up up correct
VIOO.US Vanguard Admiral Funds 20251203 0 112.29 113.71 112.2052 113.56 133304 112.0625 up up correct
VIOV.US Vanguard S&P Small 20251203 0 97.61 98.885 97.61 98.74 24374 98.2041 up up correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20251203 0 295.3 297.64 294.3 297.64 28142 296.8341 up up correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20251203 0 209.53 210.5795 209.53 210.4639 3175 209.4827 up up correct
VNLA.US Janus Henderson Short Duration Income ETF 20251203 0 49.13 49.14 49.12 49.13 353762 48.5599
VNQ.US Vanguard Specialized Funds 20251203 0 89.86 90.42 89.8051 90.2 3204263 89.385 up up correct
VNSE.US Natixis ETF Trust II 20251203 0 38.608 38.608 38.608 38.608 0 38.5283
VO.US Vanguard Mid 20251203 0 290.63 292.42 290.2301 292.21 811521 291.0649 up up correct
VOE.US Vanguard Mid 20251203 0 176.1 177.07 175.76 176.92 335110 175.9976 up up correct
VOO.US Vanguard S&P 500 ETF 20251203 0 625.77 629.78 624.95 628.77 6338404 626.9956 up up correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20251203 0 444.02 446.87 442.56 445.94 181693 445.3548 up up correct
VOOV.US Vanguard Admiral Funds 20251203 0 204.18 205.5072 204.18 205.33 55165 204.3853 up up correct
VOT.US Vanguard Mid 20251203 0 282.4 284.9 282.01 284.75 198205 284.2681 up up correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20251203 0 190.24 191.34 189.88 190.67 184848 190.0505 up up correct
VPC.US ETFis Series Trust I 20251203 0 18.85 18.97 18.74 18.97 18700 17.9825 up up correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20251203 0 90.4 90.945 90.34 90.93 274231 88.5131 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20251203 0 190.88 191.064 189.2 189.92 195302 188.535 down up incorrect
VRAI.US Virtus Real Asset Income ETF 20251203 0 24.2 24.3 24.2 24.3 1700 23.8938 up down incorrect
VRP.US Invesco Variable Rate Preferred ETF 20251203 0 24.45 24.49 24.4411 24.49 478499 24.0784 up down incorrect
VSLU.US ETF Opportunities Trust 20251203 0 44.04 44.22 43.988 44.132 25400 43.9279 up down incorrect
VSS.US Vanguard FTSE All 20251203 0 142.48 143.61 142.48 143.46 1310885 140.1193 up up correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20251203 0 140.35 141.2 140.24 141.06 2790205 139.9401 up up correct
VTEB.US Vanguard Tax 20251203 0 50.25 50.29 50.22 50.22 7059364 49.7949 down down correct
VTI.US Vanguard Index Funds 20251203 0 334.76 337.07 334.41 336.56 3779878 335.6082 up up correct
VTV.US Vanguard Value Index Fund ETF Shares 20251203 0 189.225 190.7251 189.052 190.59 3254471 189.6077 up up correct
VUG.US Vanguard Growth Index Fund ETF Shares 20251203 0 490.01 492.74 488.37 491.81 713800 491.3077 up up correct
VUSE.US Vident Core U.S. Equity Fund 20251203 0 65.952 66.34 65.81 66.24 23346 66.1908 up up correct
VV.US Vanguard Large 20251203 0 314.51 316.47 314.3149 316.09 185902 315.2281 up up correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20251203 0 53.9 54.1064 53.84 54.06 6788829 53.0177 up up correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20251203 0 209.45 212.15 209.335 211.95 244377 211.2969 up up correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20251203 0 143.75 145.195 143.74 145.07 1146860 144.1147 up up correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20251203 0 49.43 50.726 49.43 50.57 10000 50.556 up up correct
WBIF.US Absolute Shares Trust 20251203 0 31.06 31.252 31.06 31.252 1000 31.252 up up correct
WBIG.US WBI BullBear Yield 3000 ETF 20251203 0 23.5 23.6433 23.5 23.6433 1556 23.6044 up up correct
WBIL.US WBI BullBear Quality 3000 ETF 20251203 0 35.19 35.3399 35.19 35.3399 2570 35.3229 up up correct
WBIY.US WBI Power Factor High Dividend ETF 20251203 0 32 32.1128 31.9 32.0352 4972 31.7433 up up correct
WDIV.US SPDR Index Shares Funds 20251203 0 74.77 74.87 74.7 74.7 8928 73.9429 down up incorrect
WEAT.US Teucrium Wheat 20251203 0 20.84 20.9 20.78 20.85 124140 20.85 up down incorrect
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20251203 0 27.95 28.45 27.64 28.33 82200 28.33 up down incorrect
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20251203 0 20 20.13 19.619 19.72 16100 19.5505 down up incorrect
WIP.US SPDR FTSE International Government Inflation 20251203 0 39.07 39.35 39.07 39.35 18361 38.9593 up down incorrect
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20251203 0 41.37 41.38 41.33 41.3488 1646 41.332 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20251203 0 38.05 38.39 38.05 38.371 27928 38.041 up up correct
WWJD.US Inspire International ESG ETF 20251203 0 35.85 35.99 35.8201 35.91 34998 35.6266 up up correct
XAR.US SPDR S&P Aerospace & Defense ETF 20251203 0 226 228.07 224 227.91 96429 227.8004 up up correct
XBI.US SPDR S&P Biotech ETF 20251203 0 118.76 121.955 118.74 121.83 10791980 121.4283 up up correct
XCEM.US Columbia EM Core ex 20251203 0 37.84 38.08 37.84 38.08 266800 36.8143 up down incorrect
XCLR.US Global X S&P 500® Collar 95 20251203 0 30.347 30.436 30.32 30.436 700 27.0228 up down incorrect
XDIV.US Metaurus Equity Component Trust 20251203 0 27.54 27.71 27.54 27.71 12500 27.71 up down incorrect
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20251203 0 82.96 86.31 82.96 86.31 136370 85.9796 up down incorrect
XHB.US SPDR S&P Homebuilders ETF 20251203 0 108.24 110.3 108.24 109.59 1521268 109.4023 up up correct
XHE.US SPDR Series Trust 20251203 0 87.33 88.83 87.33 88.16 25300 88.1382 up up correct
XHS.US SPDR Series Trust 20251203 0 108.1 108.42 107.78 107.92 7000 107.8024 down down correct
XITK.US SPDR Series Trust 20251203 0 176.965 178.111 176.965 178.111 700 178.111 up up correct
XLB.US Materials Select Sector SPDR Fund 20251203 0 88.76 89.245 88.685 88.99 11841830 44.2666 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20251203 0 115.02 115.49 114.65 115.13 4885500 114.7585 up up correct
XLE.US The Select Sector SPDR Trust 20251203 0 90.75 91.99 90.62 91.83 30173980 45.5269 up up correct
XLF.US Financial Select Sector SPDR Fund 20251203 0 52.94 53.6 52.88 53.55 32018000 53.3635 up up correct
XLG.US Invesco S&P 500 Top 50 ETF 20251203 0 59.32 59.68 59.15 59.52 2068300 59.4226 up up correct
XLI.US Industrial Select Sector SPDR Fund 20251203 0 152.94 154.25 152.55 154.21 9128940 153.6836 up up correct
XLK.US Technology Select Sector SPDR Fund 20251203 0 287.9 290.19 286.455 289.99 11623232 144.7754 up up correct
XLP.US Consumer Staples Select Sector SPDR Fund 20251203 0 78.93 79.55 78.74 78.83 16832900 78.2026 down down correct
XLRE.US The Real Estate Select Sector SPDR Fund 20251203 0 40.94 41.17 40.864 41.07 4501400 40.6259 up up correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20251203 0 62.4 62.68 62.3 62.54 33200 62.4587 up up correct
XLU.US The Select Sector SPDR Trust 20251203 0 87.95 88.2 87.255 87.6 21727920 43.4743 down down correct
XLV.US Health Care Select Sector SPDR Fund 20251203 0 154.67 155.78 154.66 155.08 12724850 154.4224 up up correct
XLY.US The Select Sector SPDR Trust 20251203 0 236.47 239.62 236.47 238.99 9369960 119.2587 up up correct
XME.US SPDR Series Trust 20251203 0 97.16 100.29 97.03 99.67 5143788 99.5477 up up correct
XMHQ.US Invesco S&P MidCap Quality ETF 20251203 0 102 102.77 101.91 102.59 161100 102.4009 up up correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20251203 0 63.1 63.3705 62.89 62.99 17605 62.5628 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20251203 0 136.64 136.86 135.82 136.48 159600 136.2541 down up incorrect
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20251203 0 62.45 62.94 62.29 62.76 19000 62.4885 up down incorrect
XNTK.US SPDR NYSE Technology ETF 20251203 0 279.34 282.23 277.36 282.21 68743 282.0554 up down incorrect
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20251203 0 133.82 136.635 133.82 136.48 2153821 135.4909 up down incorrect
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20251203 0 67.67 67.9086 67.66 67.9086 4142 67.9086 up down incorrect
XPH.US SPDR Series Trust 20251203 0 52.91 54.09 52.91 54.09 34960 53.9813 up up correct
XPND.US First Trust Exchange 20251203 0 36.28 36.394 36.28 36.394 2000 36.3815 up up correct
XPP.US ProShares Ultra FTSE China 50 20251203 0 26.9 27.19 26.9 27.19 6486 27.011 up up correct
XRLV.US Invesco S&P 500 ex 20251203 0 54.32 54.32 54.17 54.1895 4196 53.9142 down down correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20251203 0 17.8 17.9 17.8 17.845 14700 17.3072 up up correct
XRT.US SPDR S&P Retail ETF 20251203 0 84.46 86 84.46 85.47 4223855 85.301 up up correct
XSD.US SPDR Series Trust 20251203 0 327.04 337.33 326.05 337.33 47776 337.1176 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20251203 0 46.53 46.76 46.53 46.61 13141 46.3037 up down incorrect
XSMO.US Invesco S&P SmallCap Momentum ETF 20251203 0 72.74 73.34 72.47 73.09 216300 72.9822 up down incorrect
XSOE.US WisdomTree Emerging Markets ex 20251203 0 38.23 38.44 38.23 38.4 241042 38.1719 up down incorrect
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20251203 0 56.98 57.59 56.98 57.48 23400 57.2336 up up correct
XSW.US SPDR S&P Software & Services ETF 20251203 0 186.11 189.39 185.86 189.39 5700 189.39 up up correct
XTL.US SPDR Series Trust 20251203 0 146.57 147.69 144.4 147.69 8000 147.5893 up up correct
XTN.US SPDR S&P Transportation ETF 20251203 0 88.8 90.86 88.8 90.62 33400 90.4107 up up correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20251203 0 23.513 23.513 23.513 23.513 100 23.0662
XYLD.US Global X Funds 20251203 0 40.33 40.38 40.32 40.37 469200 39.3662 up up correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20251203 0 29.44 29.57 29.44 29.54 30200 27.0782 up up correct
YANG.US Direxion Shares ETF Trust 20251203 0 24.84 24.87 24.37 24.4 899748 24.1178 down down correct
YCL.US ProShares Ultra Yen 20251203 0 19.52 19.6 19.47 19.55 50900 19.55 up up correct
YCS.US ProShares UltraShort Yen 20251203 0 49.84 49.94 49.48 49.57 78500 49.57 down down correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20251203 0 44.1 44.98 44.035 44.98 992896 44.8708 up up correct
YLD.US Principal Exchange 20251203 0 19.02 19.08 19.0099 19.053 147302 18.6906 up up correct
YOLO.US AdvisorShares Trust 20251203 0 2.97 2.97 2.842 2.9 22600 2.9 down down correct
YXI.US ProShares Short FTSE China 50 20251203 0 20.3963 20.5 20.2 20.22 15732 20.0714 down down correct
YYY.US Amplify ETF Trust 20251203 0 11.59 11.6499 11.58 11.63 487305 11.2777 up up correct
ZHDG.US ZEGA Buy and Hedge ETF 20251203 0 23.031 23.145 23.03 23.13 1200 22.5504 up up correct
ZIG.US ETF Series Solutions 20251203 0 37.98 38.31 37.98 38.19 6500 37.4829 up up correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20251203 0 67.13 67.4699 66.925 67.36 377071 66.4598 up up correct
ZSL.US ProShares Trust II 20251203 0 8.83 9.04 8.7176 8.86 420687 88.6 up up correct
ZZZ.US TEST TICKER FOR UTP 20251203 0 29.9 29.9257 29.9 29.9257 11815 29.9037 up up correct

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