CollectAI

close-nyse_etfs

2025/12/05

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20251205 0 25.005 25.01 24.96 24.978 9100 24.6853 down down correct
AAAU.US Goldman Sachs Physical Gold ETF 20251205 0 41.77 42.04 41.44 41.48 1967600 41.48 down down correct
ABEQ.US Absolute Core Strategy ETF 20251205 0 36.195 36.25 36.105 36.105 2200 35.8808 down down correct
ACES.US ALPS Clean Energy ETF 20251205 0 33.67 33.96 33.4095 33.4095 14580 33.3153 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20251205 0 41.447 41.447 41.447 41.447 100 41.447
ACVF.US ETF Opportunities Trust 20251205 0 49.39 49.545 49.37 49.375 5100 49.3057 down down correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20251205 0 18.39 18.4 18.38 18.4 140000 18.2481 up up correct
AFK.US VanEck Vectors Africa Index ETF 20251205 0 25.46 25.5 25.26 25.271 24594 25.0115 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20251205 0 39.42 39.6 39.4 39.43 38900 39.2518 up up correct
AFMC.US First Trust Active Factor Mid Cap ETF 20251205 0 34.69 34.81 34.602 34.621 12100 34.468 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20251205 0 33.17 33.245 33.068 33.068 2700 33.0075 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20251205 0 100.17 100.1747 99.96 100.03 6870064 99.0637 down down correct
AGGY.US WisdomTree Trust 20251205 0 44.23 44.23 44.1205 44.155 43266 43.6799 down up incorrect
AGOX.US Adaptive Growth Opportunities ETF 20251205 0 29.97 30.405 29.86 30.043 36700 29.098 up down incorrect
AGQ.US ProShares Trust II 20251205 0 112.81 117.41 112.03 113.62 4078100 113.62 up down incorrect
AGZ.US iShares Agency Bond ETF 20251205 0 110.26 110.2952 110.14 110.14 12148 109.1527 down up incorrect
AHYB.US American Century ETF Trust 20251205 0 46.74 46.74 46.704 46.721 1500 45.9817 down down correct
AIEQ.US AI Powered Equity ETF 20251205 0 45.4293 45.53 45.27 45.3067 4309 45.1147 down down correct
ALTL.US Pacer Funds Trust 20251205 0 43.2 43.2 43.07 43.08 9574 42.7329 down down correct
AMAX.US Starboard Investment Trust 20251205 0 8.06 8.07 7.996 8.016 11000 7.7913 down down correct
AMLP.US ALPS ETF Trust 20251205 0 48.05 48.28 47.84 47.98 1561253 47.0337 down down correct
AMOM.US QRAFT AI 20251205 0 48.88 48.885 48.85 48.885 3200 48.885 up up correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20251205 0 19.3144 19.3144 19.3144 19.3144 8 19.0306
AMZA.US InfraCap MLP ETF 20251205 0 40.84 41 40.45 40.5789 15817 39.6486 down down correct
ANEW.US ProShares Trust 20251205 0 51.075 51.075 51.075 51.075 100 50.9745
AOA.US iShares Trust 20251205 0 90.03 90.35 89.81 90.03 129798 89.1787
AOK.US iShares Core Conservative Allocation ETF 20251205 0 40.52 40.5393 40.43 40.47 258628 39.9918 down down correct
AOM.US iShares Core Moderate Allocation ETF 20251205 0 48.25 48.25 48.04 48.09 538726 47.5587 down down correct
AOR.US iShares Trust 20251205 0 65.56 65.6 65.36 65.42 377232 64.754 down down correct
ARB.US AltShares Trust 20251205 0 29.067 29.09 29.03 29.05 8100 28.9245 down down correct
ARGT.US Global X Funds 20251205 0 94.94 95.67 91.09 91.25 164872 90.5576 down down correct
ARKF.US ARK ETF Trust 20251205 0 50.34 50.78 49.91 49.99 124000 49.9463 down down correct
ARKK.US ARK ETF Trust 20251205 0 82.21 82.81 81.67 81.91 8044480 81.91 down down correct
ARKW.US ARK Next Generation Internet ETF 20251205 0 155.77 157.7866 155.305 155.82 99008 153.4476 up up correct
ASEA.US Global X Funds 20251205 0 18.21 18.21 18.14 18.19 22344 17.8307 down down correct
ASHR.US DBX ETF Trust 20251205 0 32.95 33.07 32.92 33.06 7345818 32.2999 up up correct
ASHS.US Xtrackers Harvest CSI 500 China 20251205 0 36.46 36.49 36.43 36.46 10600 36.46
ATFV.US Alger 35 ETF 20251205 0 35.54 35.68 35.25 35.48 49100 35.4048 down down correct
AUSF.US Global X Funds 20251205 0 46.04 46.31 46.04 46.19 85100 45.7783 up up correct
AVDE.US American Century ETF Trust 20251205 0 81.53 81.71 81.22 81.35 641300 80.4204 down down correct
AVDV.US American Century ETF Trust 20251205 0 93.13 93.5 92.8 93.05 507000 91.64 down down correct
AVEM.US American Century ETF Trust 20251205 0 77.53 77.869 77.145 77.25 1169800 76.0739 down down correct
AVES.US Avantis® Emerging Markets Value ETF 20251205 0 58.94 58.97 58.52 58.55 37500 57.442 down down correct
AVIG.US Avantis Core Fixed Income ETF 20251205 0 42.08 42.08 41.965 41.99 379600 41.5148 down down correct
AVIV.US Avantis International Large Cap 20251205 0 70.41 70.635 70.2409 70.29 67464 69.2822 down down correct
AVLV.US American Century ETF Trust 20251205 0 75.46 75.88 75.406 75.53 377400 75.2501 up up correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20251205 0 45.65 45.905 45.65 45.905 4500 45.4862 up up correct
AVRE.US AVRE 20251205 0 43.98 44.17 43.96 43.96 31600 43.4104 down down correct
AVSF.US American Century ETF Trust 20251205 0 47.1 47.11 47.05 47.05 96000 46.5197 down down correct
AVUS.US American Century ETF Trust 20251205 0 112.14 112.65 112.08 112.14 185100 111.8148
AVUV.US American Century ETF Trust 20251205 0 103.04 103.77 102.82 102.9 658800 102.5268 down down correct
AWAY.US ETFMG Travel Tech ETF 20251205 0 20.89 21.09 20.86 21.059 5700 21.059 up up correct
BAB.US Invesco Exchange 20251205 0 27.28 27.36 27.21 27.3 83259 27.0269 up down incorrect
BAR.US GraniteShares Gold Trust 20251205 0 41.71 41.96 41.38 41.4 584600 41.4 down up incorrect
BATT.US Amplify ETF Trust 20251205 0 13.87 14.05 13.83 13.83 68031 13.5796 down down correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20251205 0 38.62 38.706 38.26 38.494 24001 37.8552 down down correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20251205 0 107.74 107.96 107.68 107.68 24788 107.198 down down correct
BBP.US ETFis Series Trust I 20251205 0 78.965 79.142 78.885 78.978 2300 78.978 up up correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20251205 0 76.22 76.41 75.9546 75.9546 3183 75.6478 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20251205 0 36.5 36.6602 36.39 36.4 33994 31.0856 down down correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20251205 0 23.12 23.34 23.12 23.16 584000 19.902 up up correct
BCIM.US abrdn ETFs 20251205 0 21.3649 21.3649 21.3649 21.3649 0 21.3649
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20251205 0 25 25.15 24.9 25.0989 3565 24.3198 up up correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20251205 0 17.06 17.19 17.06 17.1348 2209 16.8049 up up correct
BDRY.US ETF Managers Group Commodity Trust I 20251205 0 9.03 9.1 8.88 9 67300 9 down down correct
BEDZ.US AdvisorShares Hotel ETF 20251205 0 32.755 32.755 32.617 32.617 800 31.8943 down down correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20251205 0 2.8 2.81 2.68 2.75 25785 55 down down correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20251205 0 21.47 21.611 21.336 21.336 4200 20.4076 down down correct
BFOR.US Barron's 400 ETF 20251205 0 82.69 82.99 82.5501 82.6131 8439 82.1243 down down correct
BIBL.US Northern Lights Fund Trust IV 20251205 0 45.88 46.03 45.79 45.84 53742 45.7425 down down correct
BIGY.US ETF Series Solutions 20251205 0 53.39 53.39 52.992 53.05 8500 51.4673 down down correct
BIL.US SPDR Bloomberg Barclays 1 20251205 0 91.53 91.53 91.52 91.52 7308400 90.6414 down down correct
BILS.US SPDR Series Trust 20251205 0 99.28 99.29 99.28 99.28 202000 98.3733
BITO.US ProShares Bitcoin Strategy ETF 20251205 0 13.36 13.52 13.03 13.21 38426300 12.4201 down down correct
BITQ.US Exchange Traded Concepts Trust 20251205 0 23.34 23.485 22.76 23.03 136100 23.03 down down correct
BIV.US Vanguard Intermediate 20251205 0 78.18 78.18 77.9923 78.05 1501962 77.2535 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20251205 0 14.83 15.015 14.82 14.91 2950483 14.4972 up up correct
BKAG.US BNY Mellon Core Bond ETF 20251205 0 42.46 42.468 42.375 42.41 100200 42.0437 down down correct
BKEM.US BNY Mellon ETF Trust 20251205 0 74.145 74.259 74.125 74.259 1000 74.0637 up up correct
BKF.US iShares MSCI BRIC ETF 20251205 0 44.69 45.105 44.69 44.699 3395 44.2075 up up correct
BKHY.US BNY Mellon High Yield Beta ETF 20251205 0 48.33 48.46 48.27 48.33 26900 47.4396
BKIE.US BNY Mellon International Equity ETF 20251205 0 92.04 92.09 91.54 91.7 78300 90.6847 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20251205 0 131.64 132.1299 131.42 131.57 64047 131.1815 down down correct
BKLN.US Invesco Exchange 20251205 0 20.95 20.98 20.95 20.96 7357223 20.6496 up up correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20251205 0 110.5278 110.58 110.24 110.28 4128 109.8205 down down correct
BKSE.US BNY Mellon ETF Trust 20251205 0 114.15 114.18 114.06 114.06 1700 113.6202 down down correct
BKUI.US BNY Mellon ETF Trust 20251205 0 49.797 49.797 49.79 49.795 6300 49.2663 down down correct
BLES.US Northern Lights Fund Trust IV 20251205 0 43.4704 43.51 43.31 43.31 14456 43.0905 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20251205 0 62.63 62.935 61.57 61.82 267872 61.3899 down down correct
BLV.US Vanguard Long 20251205 0 70.32 70.32 69.985 70.11 647519 69.3077 down down correct
BMED.US BlackRock Future Health ETF 20251205 0 30.53 30.53 30.51 30.51 400 30.51 down down correct
BNDC.US FlexShares Core Select Bond Fund 20251205 0 22.425 22.4299 22.38 22.4 11422 22.1742 down down correct
BNDD.US BNDD 20251205 0 97.681 97.681 97.681 97.681 100 96.8046
BNKD.US MicroSectors U.S. Big Banks Index 20251205 0 11.44 11.44 11.44 11.44 20 57.2
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20251205 0 30.49 31.39 30.36 30.91 10700 30.91 up up correct
BNO.US United States Brent Oil Fund LP 20251205 0 29.22 29.58 29.22 29.43 350800 29.43 up down incorrect
BOAT.US SonicShares Global Shipping ETF 20251205 0 32.851 32.93 32.69 32.719 6400 31.8654 down up incorrect
BOIL.US ProShares Ultra Bloomberg Natural Gas 20251205 0 43.65 46.85 43.26 43.62 16625200 43.62 down up incorrect
BOND.US PIMCO Active Bond Exchange 20251205 0 93.37 93.38 93.13 93.22 574199 92.0443 down up incorrect
BOUT.US Innovator ETFs Trust 20251205 0 36.93 36.93 36.8662 36.8662 1696 36.7415 down down correct
BRF.US VanEck Vectors ETF Trust 20251205 0 18.0295 18.09 16.8667 16.8667 3944 15.954 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20251205 0 89.99 90.75 79 79.55 110348 78.4101 down down correct
BSV.US Vanguard Short 20251205 0 78.83 78.8399 78.75 78.78 4750496 78.011 down down correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20251205 0 14.53 14.5705 14.43 14.56 949824 14.2025 up up correct
BUL.US Pacer US Cash Cows Growth ETF 20251205 0 54.35 54.87 54.35 54.701 11100 54.612 up up correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20251205 0 274.37 285 272.86 278 2588000 27.8 up up correct
BUZZ.US VanEck Vectors ETF Trust 20251205 0 34.95 35.12 34.59 34.74 91900 34.74 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20251205 0 22.61 22.61 22.465 22.51 1465088 22.3812 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20251205 0 27.29 27.2999 27.22 27.23 36765 27.0933 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20251205 0 22.86 22.8852 22.82 22.83 61639 22.5303 down down correct
BZQ.US ProShares Trust 20251205 0 14.37 16.08 14.27 16.02 90064 15.7225 up up correct
CANE.US Teucrium Sugar 20251205 0 9.63 9.64 9.55 9.57 59500 9.57 down down correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20251205 0 32.36 32.435 32.3047 32.3047 10422 32.1571 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20251205 0 22.595 22.595 22.595 22.595 380 22.507
CBSE.US Listed Funds Trust 20251205 0 40.885 40.885 40.64 40.643 2600 40.5043 down down correct
CCOR.US Core Alternative ETF 20251205 0 26.65 26.732 26.5837 26.5837 1409 26.5232 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20251205 0 41.78 42.6 41.78 41.92 815500 41.92 up up correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20251205 0 19.42 19.42 19.33 19.405 600 18.7119 down down correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20251205 0 19.26 19.26 19.2 19.24 1727 18.7765 down down correct
CGW.US Invesco Exchange 20251205 0 64.55 64.56 63.84 63.89 12900 62.8932 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20251205 0 20.36 20.53 20.36 20.51 267874 20.3587 up up correct
CHGX.US ETF Series Solutions 20251205 0 27.65 27.77 27.65 27.6876 7042 27.3455 up up correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20251205 0 22.14 22.14 21.99 22.04 17400 21.8466 down down correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20251205 0 23.58 23.6785 23.535 23.5513 25941 23.3433 down down correct
CMBS.US iShares Trust 20251205 0 49.06 49.2599 49.05 49.05 36018 48.6175 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20251205 0 55.85 56.24 55.81 55.82 18012 49.3877 down down correct
CMF.US iShares Trust 20251205 0 57.37 57.41 57.36 57.38 294873 56.9651 up up correct
CNBS.US Amplify ETF Trust 20251205 0 23.58 23.87 23.055 23.055 5900 23.055 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20251205 0 96.83 97.17 96.16 96.26 8600 95.5339 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20251205 0 42.35 42.5867 42.35 42.49 15613 42.4128 up up correct
COM.US Direxion Shares ETF Trust 20251205 0 29.98 30.08 29.92 29.97 71301 29.8529 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20251205 0 23.5 23.57 23.38 23.3937 13955 21.5036 down down correct
COPX.US Global X Copper Miners ETF 20251205 0 68.5 69.1 67.71 68.01 2157380 66.4519 down down correct
CORN.US Teucrium Commodity Trust 20251205 0 17.87 17.95 17.85 17.85 78600 17.85 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20251205 0 98.33 98.52 98.1101 98.22 94846 97.0592 down up incorrect
CPER.US United States Copper Index Fund LP 20251205 0 33.13 33.51 33.13 33.35 609600 33.35 up down incorrect
CQQQ.US Invesco China Technology ETF 20251205 0 52.82 53.1 52.8 52.92 1344400 51.7767 up down incorrect
CRAK.US VanEck Vectors ETF Trust 20251205 0 39.76 40.14 39.76 39.9612 7000 39.1708 up down incorrect
CRBN.US iShares Trust 20251205 0 232.67 232.8092 232.4301 232.5375 2468 229.1466 down up incorrect
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20251205 0 17.02 17.54 16.55 16.86 54000 16.7513 down down correct
CSD.US Invesco S&P Spin 20251205 0 100.57 100.96 100.57 100.9125 1370 100.7548 up up correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20251205 0 36.8 37.15 36.615 36.939 2300 36.2864 up up correct
CURE.US Direxion Shares ETF Trust 20251205 0 110.78 110.7841 107.5918 108.17 61199 107.8918 down down correct
CUT.US Invesco MSCI Global Timber ETF 20251205 0 29.014 29.04 28.92 28.959 5213 28.2497 down down correct
CVY.US Invesco Zacks Multi 20251205 0 27 27 26.9263 26.9263 1944 26.6472 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20251205 0 90.53 90.97 90.49 90.65 553037 90.2578 up up correct
CWEB.US Direxion Shares ETF Trust 20251205 0 44.88 45.0796 44.49 44.81 163648 43.6228 down down correct
CWI.US SPDR MSCI ACWI ex 20251205 0 35.4 35.5 35.27 35.32 571400 35.32 down down correct
CWS.US AdvisorShares Focused Equity ETF 20251205 0 68.79 69.49 68.79 69.49 13988 69.2808 up up correct
CZA.US Invesco Zacks Mid 20251205 0 112.08 112.08 111.91 112.0087 1058 110.2985 down down correct
DAT.US ProShares Big Data Refiners ETF 20251205 0 45.82 45.82 45.45 45.45 500 45.45 down down correct
DBA.US Invesco DB Multi 20251205 0 26.49 26.57 26.4421 26.52 128148 25.5969 up up correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20251205 0 41.5 41.56 41.41 41.47 68253 40.6786 down down correct
DBB.US Invesco DB Multi 20251205 0 22.36 22.465 22.36 22.43 118578 21.8356 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20251205 0 23.3 23.44 23.3 23.33 502740 22.5704 up up correct
DBE.US Invesco DB Energy Fund 20251205 0 19.36 19.455 19.341 19.35 31869 18.6225 down down correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20251205 0 48.71 48.73 48.52 48.54 360471 47.2939 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20251205 0 32.01 32.07 31.81 31.92 3000 31.4957 down down correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20251205 0 48.05 48.14 47.8509 47.88 20833 47.1242 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20251205 0 55.27 55.305 54.98 54.9837 11724 54.2382 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20251205 0 93.35 93.47 93.19 93.33 2600 93.3079 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20251205 0 28.75 28.82 28.66 28.68 339300 27.5359 down up incorrect
DBO.US Invesco DB Oil Fund 20251205 0 13.01 13.1841 13.01 13.12 83687 12.669 up down incorrect
DBP.US Invesco DB Precious Metals Fund 20251205 0 99.43 99.93 98.8259 98.91 5287 96.5463 down up incorrect
DDM.US ProShares Ultra Dow30 20251205 0 56.75 57.29 56.71 56.84 204209 56.7037 up up correct
DEED.US First Trust TCW Securitized Plus ETF 20251205 0 21.6 21.6 21.52 21.56 4000 21.3421 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20251205 0 35.6199 35.6199 35.425 35.425 379 35.1394 down down correct
DEEP.US Roundhill Acquirers Deep Value ETF 20251205 0 36.04 36.18 35.9557 35.9557 1534 35.6344 down down correct
DEM.US WisdomTree Trust 20251205 0 47.05 47.29 46.895 46.91 232776 46.4278 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20251205 0 33.76 33.98 33.54 33.84 113259 33.6152 up down incorrect
DEUS.US Xtrackers Russell US Multifactor ETF 20251205 0 58.42 58.48 58.23 58.23 26932 57.9658 down up incorrect
DEW.US WisdomTree Global High Dividend Fund 20251205 0 61.43 61.54 61.215 61.2917 2266 60.7511 down up incorrect
DFAC.US Dimensional U.S. Core Equity 2 ETF 20251205 0 39.7 39.86 39.651 39.69 1737300 39.599 down up incorrect
DFAE.US Dimensional ETF Trust 20251205 0 32.4 32.52 32.27 32.28 679900 32.0734 down up incorrect
DFAI.US Dimensional International Core Equity Market ETF 20251205 0 37.68 37.725 37.5118 37.57 837112 37.3204 down up incorrect
DFAS.US Dimensional U.S. Small Cap ETF 20251205 0 70.42 70.83 70.26 70.36 458400 70.1615 down up incorrect
DFAT.US Dimensional U.S. Targeted Value ETF 20251205 0 59.66 60.2 59.6 59.74 361700 59.5018 up down incorrect
DFAU.US Dimensional US Core Equity Market ETF 20251205 0 47.09 47.265 47 47.08 439777 46.9594 down up incorrect
DFCF.US Dimensional ETF Trust 20251205 0 42.84 42.85 42.745 42.79 1057900 42.3809 down up incorrect
DFE.US WisdomTree Europe SmallCap Dividend Fund 20251205 0 70.831 70.88 70.6118 70.6118 692 69.7343 down up incorrect
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20251205 0 62.01 62.01 58.33 59.84 212321 54.2937 down up incorrect
DFIP.US Dimensional ETF Trust 20251205 0 42.01 42.02 41.91 41.925 89400 41.6333 down down correct
DFIV.US DFIV 20251205 0 48.72 48.845 48.584 48.61 971900 48.2454 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20251205 0 95.25 95.42 95.13 95.42 2505 94.075 up up correct
DFNM.US Dimensional ETF Trust 20251205 0 48.21 48.22 48.19 48.21 119400 47.85
DFSD.US Dimensional ETF Trust 20251205 0 48.19 48.24 48.14 48.14 557300 47.7573 down down correct
DFUS.US Dimensional U.S. Equity ETF 20251205 0 74.57 74.87 74.47 74.56 290400 74.4019 down down correct
DGP.US DB Gold Double Long ETN 20251205 0 156.03 157.94 152.92 152.92 4676 152.92 down down correct
DGRO.US iShares Core Dividend Growth ETF 20251205 0 69.77 70.025 69.61 69.65 1162780 69.2078 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20251205 0 57.34 57.485 57.005 57.11 63085 56.5367 down down correct
DGT.US SPDR Series Trust 20251205 0 166.97 167.74 166.7 166.7 10589 164.2694 down down correct
DGZ.US DB Gold Short ETN 20251205 0 5.46 5.55 5.32 5.48 4500 5.48 up up correct
DHS.US WisdomTree U.S. High Dividend Fund 20251205 0 101.54 101.72 101.2 101.2 10577 100.3029 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20251205 0 479.48 481.93 479.29 480.03 4596622 478.2198 up up correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20251205 0 18.39 18.3999 18.372 18.375 42615 18.1467 down down correct
DIG.US ProShares Ultra Oil & Gas 20251205 0 38.08 39.12 37.92 37.949 44562 37.7077 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20251205 0 79.19 79.19 78.8116 78.9371 8193 78.5241 down down correct
DIV.US Global X SuperDividend U.S. ETF 20251205 0 17.56 17.6355 17.525 17.54 235429 17.2484 down down correct
DIVO.US Amplify ETF Trust 20251205 0 45.51 45.64 45.435 45.49 530700 45.127 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20251205 0 31.345 31.345 31.342 31.342 300 30.9197 down down correct
DIVZ.US Listed Funds Trust 20251205 0 36.26 36.28 36.118 36.118 22100 35.8933 down down correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20251205 0 57.74 57.9099 57.38 57.3965 12517 57.0104 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20251205 0 38.47 38.77 38.42 38.43 32200 38.43 down up incorrect
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20251205 0 88.32 88.59 88.1458 88.2 162395 87.7706 down up incorrect
DLS.US WisdomTree International SmallCap Dividend Fund 20251205 0 79.96 80.19 79.41 79.82 21457 79.0059 down up incorrect
DMCY.US The Advisors Inner Circle Fund III 20251205 0 30.93 30.93 30.93 30.93 100 30.4266
DNL.US WisdomTree Global ex 20251205 0 41.255 41.3 41.1 41.1007 6926 40.8693 down down correct
DOG.US ProShares Short Dow30 20251205 0 23.75 23.7602 23.63 23.72 2658390 23.4598 down down correct
DOL.US WisdomTree International LargeCap Dividend Fund 20251205 0 64.27 64.3792 64.0785 64.15 17290 63.7807 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20251205 0 52 52.32 51.97 52.04 142000 51.7277 up up correct
DOO.US WisdomTree International Dividend ex 20251205 0 76.79 77.45 74.49 76.66 353700 76.4917 down down correct
DPST.US Direxion Shares ETF Trust 20251205 0 99.74 101.5 99.25 100.12 277023 99.5662 up down incorrect
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20251205 0 7.86 7.88 7.544 7.86 3598100 7.8335
DRN.US Direxion Shares ETF Trust 20251205 0 8.77 8.88 8.705 8.76 167484 8.7083 down up incorrect
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20251205 0 25.95 26.18 25.64 26.02 60941 25.9258 up down incorrect
DSCF.US Discipline Fund ETF 20251205 0 24.35 24.35 24.3259 24.3259 815 24.0249 down down correct
DSI.US iShares MSCI KLD 400 Social ETF 20251205 0 129.22 129.71 129.06 129.28 317592 128.9191 up up correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20251205 0 58.93 59.28 58.93 58.97 55210 58.78 up up correct
DSTX.US ETF Series Solutions 20251205 0 31.61 31.61 31.567 31.567 400 31.1078 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20251205 0 85.2 85.4185 85.02 85.02 11017 84.5978 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20251205 0 50.31 50.3101 49.9732 49.9732 1770 49.9546 down down correct
DTH.US WisdomTree International High Dividend Fund 20251205 0 50.55 50.66 50.39 50.47 30281 50.054 down down correct
DUG.US ProShares UltraShort Oil & Gas 20251205 0 31.5 31.66 30.65 31.635 14986 31.3306 up up correct
DUSL.US Direxion Shares ETF Trust 20251205 0 74.12 74.79 73.3165 73.89 5105 66.383 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20251205 0 8.53 8.8 8.16 8.72 2475943 86.3722 up up correct
DVYE.US iShares Inc. 20251205 0 31.66 31.66 31.05 31.05 155726 30.6316 down down correct
DWM.US WisdomTree International Equity Fund 20251205 0 67.89 67.93 67.59 67.62 9654 67.1673 down down correct
DWMF.US WisdomTree International Multifactor Fund 20251205 0 32.32 32.32 32.22 32.2351 7918 32.0529 down down correct
DWX.US SPDR S&P International Dividend ETF 20251205 0 43.7 43.7298 43.5701 43.64 16396 42.9831 down down correct
DXD.US ProShares Trust 20251205 0 20.79 20.8 20.575 20.73 338813 20.504 down down correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20251205 0 140.46 140.81 140.31 140.77 407800 140.3931 up up correct
DYLD.US Two Roads Shared Trust 20251205 0 22.672 22.71 22.652 22.71 23900 22.4064 up up correct
DYNF.US BlackRock ETF Trust 20251205 0 61.06 61.35 61.01 61.12 2852100 60.9829 up up correct
DZZ.US DB Gold Double Short ETN 20251205 0 3.29 3.37 3.04 3.16 14200 3.16 down down correct
EAGG.US iShares Trust 20251205 0 47.99 47.99 47.89 47.93 246635 47.4635 down down correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20251205 0 29.61 29.634 29.52 29.52 3900 29.52 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20251205 0 34.37 35.68 34.37 35.485 1795 34.5738 up up correct
EATZ.US AdvisorShares Restaurant ETF 20251205 0 26.425 26.455 26.33 26.33 400 26.2033 down down correct
EBLU.US Ecofin Global Water ESG Fund 20251205 0 52.7495 52.7495 52.6254 52.6254 513 51.3529 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20251205 0 21.28 21.3056 21.2236 21.25 103032 20.9483 down down correct
ECLN.US First Trust EIP Carbon Impact ETF 20251205 0 33.86 33.86 33.7073 33.7073 720 33.5119 down down correct
ECNS.US iShares Trust 20251205 0 35.47 35.55 35.41 35.41 23800 33.9239 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20251205 0 27.52 27.6 27.43 27.5 7300 27.0032 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20251205 0 53.42 53.9858 52.68 52.86 73333 52.7616 down down correct
EDIV.US SPDR Index Shares Funds 20251205 0 39.11 39.2599 38.75 38.89 177718 38.6389 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20251205 0 23.94 24.083 23.9368 23.9388 2757 23.7376 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20251205 0 41.49 41.5073 41.3227 41.3227 7167 41.1544 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20251205 0 67.27 67.27 66.695 66.84 1015386 66.0222 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20251205 0 36.77 37.32 36.41 37.21 53500 37.0118 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20251205 0 27.53 27.53 27.16 27.1955 26488 27.0986 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20251205 0 54.93 55.12 54.67 54.74 20114551 53.9677 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20251205 0 17.75 17.75 17.75 17.75 100 17.6467
EEMS.US iShares MSCI Emerging Markets Small 20251205 0 68.46 68.46 67.96 67.96 5216 66.2956 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20251205 0 42.22 42.22 41.96 41.974 1900 41.974 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20251205 0 57.217 57.48 56.99 57.035 10726 56.8383 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20251205 0 79.91 79.91 79.2271 79.2271 454 78.7078 down down correct
EEV.US ProShares Trust 20251205 0 19.38 19.58 19.26 19.5293 21614 19.2521 up up correct
EFA.US iShares MSCI EAFE ETF 20251205 0 96.1 96.225 95.635 95.81 15829870 94.1048 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20251205 0 49.6 49.6 49.36 49.43 8800 49.43 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20251205 0 66.19 66.36 66.09 66.163 31500 65.9845 down down correct
EFO.US ProShares Ultra MSCI EAFE 20251205 0 62.67 62.67 61.76 61.76 1079 61.4085 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20251205 0 9.495 9.495 9.495 9.495 581 9.3747
EFZ.US ProShares Short MSCI EAFE 20251205 0 13.05 13.05 12.99 12.99 5482 12.8386 down down correct
EIDO.US iShares MSCI Indonesia ETF 20251205 0 18.75 18.82 18.72 18.82 431971 18.6394 up up correct
EINC.US VanEck Vectors Energy Income ETF 20251205 0 99.12 99.12 98.67 98.78 2600 97.2635 down down correct
EIRL.US iShares Trust 20251205 0 72.87 72.87 72.42 72.42 3590 71.6971 down down correct
EIS.US iShares MSCI Israel ETF 20251205 0 108.16 108.97 107.4829 107.54 26166 106.4711 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20251205 0 33.58 33.65 33.58 33.603 5800 33.603 up up correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20251205 0 29.448 29.448 29.31 29.31 3100 29.31 down down correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20251205 0 29.03 29.03 28.84 28.85 5068 28.4294 down down correct
EMBD.US Global X Emerging Markets Bond ETF 20251205 0 23.89 24.06 23.89 24.04 41400 23.7002 up up correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20251205 0 25.61 25.65 25.55 25.56 20700 25.1054 down down correct
EMLC.US VanEck Vectors ETF Trust 20251205 0 25.7 25.73 25.61 25.62 4460594 25.2512 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20251205 0 38.79 38.84 38.62 38.62 141785 38.3261 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20251205 0 31.86 31.9823 31.678 31.678 10703 31.424 down down correct
EMNT.US EMNT 20251205 0 98.56 98.574 98.55 98.56 9600 97.6561
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20251205 0 42.6 42.83 42.3 42.3 21900 41.0357 down down correct
EMSG.US DBX ETF Trust 20251205 0 35.046 35.046 35.046 35.046 0 34.6177
EMTY.US ProShares Trust 20251205 0 11.98 11.98 11.7865 11.8994 43791 11.7788 down down correct
ENFR.US Alerian Energy Infrastructure ETF 20251205 0 31.91 32.1 31.83 31.92 43827 31.563 up up correct
EOCT.US Innovator ETFs Trust 20251205 0 31.35 31.44 31.3 31.383 9100 31.383 up up correct
EPHE.US iShares MSCI Philippines ETF 20251205 0 24.6 24.78 24.6 24.73 81780 24.5328 up up correct
EPI.US WisdomTree India Earnings Fund 20251205 0 45.89 45.905 45.705 45.77 833325 45.77 down down correct
EPOL.US iShares Trust 20251205 0 33.5 33.59 33.4 33.44 86000 32.3511 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20251205 0 51.16 51.29 50.945 50.99 188243 49.9458 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20251205 0 71.23 71.44 71.095 71.1679 54743 70.9255 down down correct
EPU.US iShares MSCI Peru ETF 20251205 0 67.45 68.13 66.66 67.03 30933 66.7551 down down correct
EPV.US ProShares UltraShort FTSE Europe 20251205 0 23.25 23.48 23.2 23.45 4309 23.1213 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20251205 0 52.85 53.14 52.85 52.87 16075 52.6239 up up correct
EQL.US ALPS Equal Sector Weight ETF 20251205 0 46.54 46.68 46.43 46.48 30689 46.2439 down down correct
EQWL.US Invesco Exchange 20251205 0 117.93 118.62 117.92 118.08 57068 117.5649 up up correct
ERTH.US Invesco Exchange 20251205 0 47.14 47.39 47.14 47.18 5200 46.9701 up up correct
ERX.US Direxion Shares ETF Trust 20251205 0 58.96 60.5 58.6 58.62 219400 58.3376 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20251205 0 19.17 19.28 18.66 19.28 460788 19.2053 up up correct
ESBA.US Empire State Realty OP L.P 20251205 0 6.49 6.6 6.45 6.52 10600 6.4868 up down incorrect
ESGA.US American Century Sustainable Equity ETF 20251205 0 79.53 79.53 79.2 79.2338 5872 79.0939 down up incorrect
ESGB.US IndexIQ Active ETF Trust 20251205 0 21.258 21.26 21.2208 21.2449 4152 20.9678 down up incorrect
ESGN.US Columbia ETF Trust I 20251205 0 39.248 39.32 39.1219 39.1219 4588 39.1219 down up incorrect
ESGS.US Columbia ETF Trust I 20251205 0 47.27 47.535 47.25 47.25 9879 46.9875 down down correct
ESGY.US American Century Sustainable Growth ETF 20251205 0 65.2347 65.2347 65.2347 65.2347 0 65.2153
ETHO.US Etho Climate Leadership U.S. ETF 20251205 0 66.45 66.83 66.44 66.6209 5309 66.0637 up up correct
EUDG.US WisdomTree Trust 20251205 0 36.79 36.85 36.67 36.6796 19595 36.4881 down down correct
EUM.US ProShares Short MSCI Emerging Markets 20251205 0 20.37 20.54 20.37 20.534 11847 20.3366 up up correct
EUO.US ProShares Trust II 20251205 0 28.7 28.83 28.7 28.74 11600 28.74 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20251205 0 38.84 39 37.93 38 23400 37.8628 down up incorrect
EUSA.US iShares MSCI USA Equal Weighted ETF 20251205 0 104.05 104.555 104.0328 104.19 81265 103.6331 up down incorrect
EUSB.US iShares Trust 20251205 0 43.95 43.95 43.86 43.895 21800 43.4751 down up incorrect
EUSC.US WisdomTree Trust 20251205 0 50.11 50.16 49.84 49.87 50080 49.87 down up incorrect
EVNT.US EVNT 20251205 0 12.1 12.11 11.99 12.082 21100 11.5277 down up incorrect
EVX.US VanEck Vectors ETF Trust 20251205 0 38.81 38.88 38.58 38.63 5554 38.5588 down up incorrect
EWA.US iShares MSCI Australia ETF 20251205 0 26.4 26.47 26.2701 26.34 4336449 25.8973 down up incorrect
EWC.US iShares MSCI Canada ETF 20251205 0 53.25 53.48 53.15 53.29 2119900 52.8196 up up correct
EWD.US iShares MSCI Sweden ETF 20251205 0 48.37 48.645 48.31 48.37 24077 47.7781
EWG.US iShares MSCI Germany ETF 20251205 0 41.53 41.62 41.35 41.41 1761400 41.41 down down correct
EWH.US iShares Inc. 20251205 0 22.09 22.1258 22.02 22.05 1453466 21.3641 down down correct
EWI.US iShares MSCI Italy ETF 20251205 0 53.25 53.3555 52.935 52.98 162433 52.2957 down down correct
EWJ.US iShares MSCI Japan ETF 20251205 0 83.68 83.8 83.44 83.7 4187221 80.6808 up up correct
EWK.US iShares MSCI Belgium ETF 20251205 0 24.42 24.44 24.26 24.36 260964 24.1985 down down correct
EWL.US iShares MSCI Switzerland ETF 20251205 0 58.04 58.17 57.86 58.03 425400 58.03 down down correct
EWM.US iShares MSCI Malaysia ETF 20251205 0 26.74 26.74 26.56 26.64 181900 26.2221 down down correct
EWN.US iShares MSCI Netherlands ETF 20251205 0 59.08 59.1696 58.46 58.55 14486 56.3967 down down correct
EWO.US iShares MSCI Austria ETF 20251205 0 33.82 33.82 33.42 33.55 21900 33.55 down down correct
EWP.US iShares MSCI Spain ETF 20251205 0 52.63 52.72 52.23 52.29 611883 51.5736 down down correct
EWQ.US iShares MSCI France ETF 20251205 0 44.79 44.825 44.59 44.62 232751 44.3948 down down correct
EWS.US iShares MSCI Singapore ETF 20251205 0 27.97 28.07 27.8 27.82 763384 27.1498 down down correct
EWT.US iShares MSCI Taiwan ETF 20251205 0 65.36 65.75 65.245 65.35 2582300 62.4795 down up incorrect
EWU.US iShares MSCI United Kingdom ETF 20251205 0 43.42 43.47 43.1633 43.22 2401871 42.401 down up incorrect
EWV.US ProShares UltraShort MSCI Japan 20251205 0 25.3773 25.595 25.35 25.56 16017 25.2898 up down incorrect
EWW.US iShares MSCI Mexico ETF 20251205 0 68.8 69.42 68.59 68.68 993000 67.3868 down up incorrect
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20251205 0 65.99 66.14 65.72 65.81 35900 64.5374 down down correct
EWY.US iShares MSCI South Korea ETF 20251205 0 93.85 94.81 93.73 94.3 7104231 92.2285 up up correct
EWZ.US iShares MSCI Brazil ETF 20251205 0 34.57 34.695 32.43 32.53 135373797 31.4287 down down correct
EXI.US iShares Global Industrials ETF 20251205 0 174.71 174.9456 173.6 174.14 62476 173.1816 down down correct
EZA.US iShares MSCI South Africa ETF 20251205 0 68.19 68.7 67.705 67.88 151239 64.3587 down down correct
EZJ.US ProShares Ultra MSCI Japan 20251205 0 52.05 52.1546 52.05 52.1546 239 51.8658 up down incorrect
EZM.US WisdomTree U.S. MidCap Earnings Fund 20251205 0 67.69 67.69 67.3637 67.46 49660 67.1983 down up incorrect
FAN.US First Trust Global Wind Energy ETF 20251205 0 20.07 20.13 20.05 20.08 94174 20.026 up down incorrect
FAS.US Direxion Shares ETF Trust 20251205 0 169.55 173.0899 168.25 170.71 392833 157.9653 up down incorrect
FAZ.US Direxion Shares ETF Trust 20251205 0 41.48 41.72 40.62 41.22 801100 41.0399 down up incorrect
FBND.US Fidelity Total Bond ETF 20251205 0 46.31 46.3353 46.2 46.23 2832266 45.6605 down up incorrect
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20251205 0 213.69 213.69 211.9 213.21 30100 213.21 down down correct
FCG.US First Trust Natural Gas ETF 20251205 0 25.18 25.68 25.16 25.22 1255800 25.0485 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20251205 0 72.86 73.8162 72.86 73.5 94643 73.3418 up up correct
FCOR.US Fidelity Merrimack Street Trust 20251205 0 48.06 48.06 47.94 47.97 65061 47.4236 down down correct
FDD.US First Trust Exchange 20251205 0 16.84 16.87 16.75 16.78 107491 16.6259 down down correct
FDHY.US Fidelity High Yield Factor ETF 20251205 0 49.27 49.3299 49.24 49.31 48631 48.5108 up up correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20251205 0 102.27 103.0894 102.27 102.565 52311 102.3818 up up correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20251205 0 44.37 44.6201 44.3 44.32 781826 43.7771 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20251205 0 67.37 67.51 67.235 67.34 57143 67.1174 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20251205 0 79.42 79.61 79.29 79.33 2641 78.9647 down down correct
FDMO.US Fidelity Momentum Factor ETF 20251205 0 85.13 85.3 84.75 84.97 83230 84.8171 down down correct
FDN.US First Trust Exchange 20251205 0 270.84 274.96 270.84 273 212200 273 up up correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20251205 0 61.26 61.63 61.22 61.29 15413 60.9577 up up correct
FDVV.US Fidelity High Dividend ETF 20251205 0 57.06 57.2573 56.935 56.98 839795 56.5836 down down correct
FEDM.US FEDM 20251205 0 58.68 58.68 58.63 58.631 200 58.0935 down down correct
FEIG.US FEIG 20251205 0 41.44 41.46 41.44 41.46 200 40.9871 up up correct
FENY.US Fidelity MSCI Energy Index ETF 20251205 0 25.58 25.9099 25.51 25.52 4060099 25.3265 down down correct
FEUS.US FEUS 20251205 0 74.829 74.829 74.829 74.829 100 74.6066
FEZ.US SPDR EURO STOXX 50 ETF 20251205 0 64.09 64.195 63.765 63.84 800875 63.3322 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20251205 0 22.425 22.425 22.425 22.425 200 22.2061
FFND.US Northern Lights Fund Trust II 20251205 0 30.45 30.45 30.3 30.31 184600 30.1169 down down correct
FFTY.US Innovator ETFs Trust 20251205 0 35.56 35.62 35.18 35.26 80712 34.7956 down up incorrect
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20251205 0 30.52 30.6 30.5 30.55 86061 29.9124 up down incorrect
FHLC.US Fidelity MSCI Health Care Index ETF 20251205 0 74.51 74.5471 73.8701 74.01 145353 73.7375 down up incorrect
FIDI.US Fidelity International High Dividend ETF 20251205 0 25.44 25.52 25.367 25.426 43187 25.1768 down up incorrect
FIDU.US Fidelity Covington Trust 20251205 0 82.92 82.92 82.37 82.54 35160 82.3963 down up incorrect
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20251205 0 1.88 2.39 1.88 2.35 88400 2.35 up down incorrect
FIGB.US Fidelity Investment Grade Bond ETF 20251205 0 43.61 43.62 43.48 43.5 65000 43.0514 down up incorrect
FISK.US Empire State Realty OP L.P 20251205 0 6.5 6.55 6.5 6.55 6633 6.5158 up up correct
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20251205 0 26.01 26.015 25.953 25.98 62200 25.6774 down down correct
FITE.US SPDR S&P Kensho Future Security ETF 20251205 0 85.45 85.46 84.109 84.538 35200 84.4995 down down correct
FIVA.US Fidelity International Value Factor ETF 20251205 0 33.05 33.1 32.925 32.955 67210 32.8163 down down correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20251205 0 65.94 66.37 65.94 66.1741 10279 66.0708 up up correct
FIW.US First Trust Exchange 20251205 0 111.43 111.43 110.53 110.63 31846 110.404 down down correct
FLAU.US Franklin FTSE Australia ETF 20251205 0 31.595 31.615 31.5651 31.5651 3080 30.9823 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20251205 0 29.9 29.9 29.778 29.778 2100 29.2313 down down correct
FLBR.US Franklin FTSE Brazil ETF 20251205 0 21.12 21.22 19.8 19.8831 121717 18.8405 down down correct
FLCA.US Franklin Templeton ETF Trust 20251205 0 47.58 47.9 47.58 47.75 37400 47.2253 up up correct
FLCB.US Franklin Templeton ETF Trust 20251205 0 21.68 21.7 21.634 21.65 244600 21.4263 down down correct
FLCH.US Franklin FTSE China ETF 20251205 0 24.78 24.84 24.728 24.82 2185300 24.4385 up up correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20251205 0 21.75 21.759 21.7035 21.71 36784 21.4663 down down correct
FLEE.US Franklin FTSE Europe ETF 20251205 0 36.07 36.125 35.93 35.935 5500 35.5878 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20251205 0 33.33 33.37 33.09 33.09 106049 32.5092 down down correct
FLGR.US Franklin FTSE Germany ETF 20251205 0 32.8982 32.93 32.77 32.7852 5293 32.6787 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20251205 0 20.6 20.61 20.5609 20.575 67675 20.3695 down down correct
FLIN.US Franklin FTSE India ETF 20251205 0 38.65 38.725 38.61 38.65 144401 38.4959
FLJH.US Franklin Templeton ETF Trust 20251205 0 39.36 39.48 39.36 39.437 15300 38.5939 up up correct
FLJP.US Franklin FTSE Japan ETF 20251205 0 35.89 35.9201 35.785 35.89 154519 34.3611
FLKR.US Franklin FTSE South Korea ETF 20251205 0 31.38 31.646 31.31 31.38 170700 30.187
FLLA.US Franklin FTSE Latin America ETF 20251205 0 25.5 25.5 24.44 24.4743 26743 23.5498 down down correct
FLLV.US Franklin Templeton ETF Trust 20251205 0 60.86 60.93 60.5477 60.5477 3853 60.5477 down down correct
FLMB.US Franklin Liberty Federal Tax 20251205 0 23.72 23.79 23.72 23.76 3554 23.5758 up up correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20251205 0 24.82 24.85 24.81 24.815 581081 24.5996 down down correct
FLMX.US Franklin FTSE Mexico ETF 20251205 0 33.8 33.9 33.6406 33.6406 6408 32.9552 down down correct
FLRG.US Fidelity Covington Trust 20251205 0 38.3 38.44 38.27 38.3 16400 38.1121
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20251205 0 30.76 30.76 30.75 30.76 955618 30.4382
FLRT.US Pacer Funds Trust 20251205 0 47.27 47.31 47.25 47.3 96369 46.4425 up up correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20251205 0 31.97 32.0024 31.97 32.0024 819 31.5911 up up correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20251205 0 27.1 27.2 26.92 27.2 14000 26.4914 up up correct
FLSW.US Franklin FTSE Switzerland ETF 20251205 0 40.26 40.29 40.17 40.2085 1998 40.1587 down down correct
FLTB.US Fidelity Merrimack Street Trust 20251205 0 50.9 50.9 50.65 50.6853 57718 50.1555 down down correct
FLTR.US VanEck Vectors ETF Trust 20251205 0 25.47 25.47 25.46 25.46 723500 25.1792 down down correct
FLTW.US Franklin FTSE Taiwan ETF 20251205 0 61.07 61.47 61.04 61.07 33300 59.5801
FLUD.US Franklin Liberty Ultra Short Bond ETF 20251205 0 25.01 25.02 24.99 25 31400 24.7424 down down correct
FLYT.US Direxion Flight to Safety Strategy ETF 20251205 0 12.59 13.45 11.95 12.24 23000 12.24 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20251205 0 51.75 52.1972 51.595 51.595 28103 51.3908 down down correct
FMF.US First Trust Managed Futures Strategy Fund 20251205 0 48.84 48.9 48.59 48.675 21866 46.8399 down down correct
FMNY.US First Trust Exchange 20251205 0 26.74 26.74 26.68 26.68 2800 26.4347 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20251205 0 14.42 14.42 14.133 14.133 100 14.047 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20251205 0 75.99 76.5426 75.99 76.19 72007 75.924 up up correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20251205 0 31.8 32.04 31.77 31.85 688700 31.6979 up up correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20251205 0 26.67 26.8 26.6404 26.65 84219 26.5295 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20251205 0 45.31 45.44 45.22 45.33 116847 43.811 up down incorrect
FNDE.US Schwab Strategic Trust 20251205 0 37.5 37.62 37.12 37.16 2751800 35.8575 down up incorrect
FNDF.US Schwab Fundamental International Large Company Index ETF 20251205 0 45.56 45.67 45.4245 45.47 984624 44.1401 down up incorrect
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20251205 0 27.31 27.45 27.29 27.3 5528500 27.1773 down down correct
FNGD.US MicroSectors FANG+ Index 20251205 0 4.6 4.62 4.45 4.56 2497290 45.6 down down correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20251205 0 251.37 254.97 250.033 251.26 12700 228.3912 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20251205 0 128.68 130.43 128.68 129.41 5200 129.41 up up correct
FNGS.US MicroSectors FANG+ ETN 20251205 0 71.67 72.29 71.48 71.92 33600 71.92 up up correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20251205 0 29.54 30.5 29.51 29.79 2994949 29.79 up up correct
FORH.US ETF Opportunities Trust 20251205 0 24.987 24.987 24.987 24.987 100 24.5513
FPE.US First Trust Preferred Securities and Income ETF 20251205 0 18.29 18.3 18.28 18.29 2284153 18.0095
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20251205 0 19.43 19.4372 19.33 19.4 404190 19.1199 down down correct
FPX.US First Trust US Equity Opportunities ETF 20251205 0 167.51 169.66 167.505 168.5 44815 168.2725 up up correct
FQAL.US Fidelity Quality Factor ETF 20251205 0 75.99 76.16 75.83 75.9 51490 75.6787 down down correct
FREL.US Fidelity Covington Trust 20251205 0 27.3 27.42 27.245 27.26 469028 27.0419 down down correct
FRI.US First Trust S&P REIT Index Fund 20251205 0 27.8 27.9483 27.8 27.85 17440 27.5132 up up correct
FRTY.US Alger Mid Cap 40 ETF 20251205 0 21.37 21.52 21.256 21.42 66600 21.3766 up up correct
FSEC.US Fidelity Investment Grade Securitized ETF 20251205 0 44.361 44.405 44.29 44.31 210400 43.6519 down down correct
FSIG.US First Trust Exchange 20251205 0 19.22 19.22 19.2 19.21 229845 18.9554 down down correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20251205 0 20.07 20.07 20.02 20.03 45248 19.8732 down down correct
FSMD.US Fidelity Covington Trust 20251205 0 44.58 44.61 44.25 44.34 173500 44.2142 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20251205 0 49.89 50.19 49.805 49.85 235863 49.5498 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20251205 0 228.92 230.2 228.14 229.01 216284 228.7334 up up correct
FTSD.US Franklin ETF Trust 20251205 0 90.918 91.01 90.88 90.88 53759 89.873 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20251205 0 20.07 20.09 20.07 20.07 35714 19.9327
FUTY.US Fidelity MSCI Utilities Index ETF 20251205 0 56.63 56.63 55.98 56.01 224895 55.6571 down down correct
FVAL.US Fidelity Value Factor ETF 20251205 0 71.72 71.9663 71.68 71.77 36728 71.3944 up up correct
FVD.US First Trust Value Line Dividend Index Fund 20251205 0 46.07 46.1765 46.02 46.05 567282 45.7333 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20251205 0 65.72 65.8113 65.6349 65.7236 7939 65.5631 up up correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20251205 0 128.35 128.35 127.98 128.1 12940 127.4421 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20251205 0 70.34 70.68 70.335 70.67 40232 70.6496 up up correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20251205 0 67.89 68.66 67.89 68.38 5722 68.2532 up up correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20251205 0 107.53 107.58 107.33 107.42 142641 107.2239 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20251205 0 110.11 110.11 109.8 109.98 50900 109.98 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20251205 0 61.6437 61.798 61.5408 61.61 25604 61.2743 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20251205 0 115.88 116.27 115.63 115.96 50471 115.8194 up down incorrect
FXI.US iShares Trust 20251205 0 39.91 40.01 39.79 39.89 30296800 39.4617 down up incorrect
FXL.US First Trust Technology AlphaDEX Fund 20251205 0 172.08 173.36 172.08 173.11 10200 173.11 up up correct
FXN.US First Trust Energy AlphaDEX Fund 20251205 0 17.32 17.62 17.31 17.32 157211 17.2051
FXO.US First Trust Financials AlphaDEX Fund 20251205 0 59.83 60.1 59.79 59.82 98440 59.473 down down correct
FXP.US ProShares UltraShort FTSE China 50 20251205 0 17.32 17.43 17.23 17.3736 8254 17.2066 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20251205 0 45.57 45.605 45.2982 45.33 410096 44.9837 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20251205 0 59.32 59.32 59.17 59.25 115000 59.25 down up incorrect
FXZ.US First Trust Exchange 20251205 0 63.37 63.74 62.83 62.83 6465 62.4732 down up incorrect
GAL.US SPDR SSgA Global Allocation ETF 20251205 0 50.05 50.2 50.05 50.0541 4497 49.2349 up down incorrect
GAMR.US ETF Managers Trust 20251205 0 93.61 93.61 93.61 93.61 470 93.1311
GBIL.US Goldman Sachs Access Treasury 0 20251205 0 100 100.01 100 100.01 496378 99.1284 up up correct
GBLD.US Invesco MSCI Green Building ETF 20251205 0 18.07 18.07 18.0354 18.0354 483 17.6183 down down correct
GBUG.US iPath Gold ETN 20251205 0 41.57 41.75 40.5 40.664 55300 40.028 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20251205 0 20.94 21.11 20.94 20.98 100791 20.6717 up up correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20251205 0 41.64 41.689 41.59 41.62 54057 41.2123 down down correct
GDMA.US Alpha Architect ETF Trust 20251205 0 38.9 38.9 38.75 38.75 3300 37.6998 down down correct
GDOC.US Goldman Sachs ETF Trust 20251205 0 36.09 36.111 36.09 36.111 500 35.9979 up up correct
GDX.US VanEck Vectors Gold Miners ETF 20251205 0 82 83.76 80.72 81.03 17559240 80.4457 down down correct
GDXD.US MicroSectors Gold Miners 20251205 0 10.67 11.21 10 11.07 268590 110.7 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20251205 0 108.16 110.42 106.33 106.68 3457100 104.2776 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20251205 0 214.06 227.71 204.22 207.08 771800 207.08 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20251205 0 42.1 42.1895 41.89 41.94 72335 40.9829 down down correct
GGRW.US Gabelli ETFs Trust 20251205 0 35.729 35.729 35.729 35.729 100 35.5784
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20251205 0 45.42 45.51 45.41 45.46 9923 44.7387 up up correct
GIGB.US Goldman Sachs ETF Trust 20251205 0 46.53 46.53 46.395 46.46 88773 45.9438 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20251205 0 71.06 71.06 70.57 70.63 32808 69.3891 down down correct
GINN.US Goldman Sachs Innovate Equity ETF 20251205 0 74.885 74.972 74.78 74.899 108900 73.9798 up up correct
GLD.US SPDR Gold Trust 20251205 0 389.12 391.74 386.18 386.44 9449800 386.44 down down correct
GLDM.US World Gold Trust 20251205 0 83.76 84.31 83.12 83.19 5408000 83.19 down down correct
GLDX.US USCF ETF Trust 20251205 0 42.89 42.89 42.7051 42.7051 481 34.0817 down down correct
GLIN.US VanEck Vectors ETF Trust 20251205 0 45.96 45.96 45.71 45.84 11100 45.4567 down down correct
GLL.US ProShares Trust II 20251205 0 27.19 27.63 26.82 27.58 1370100 27.58 up down incorrect
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20251205 0 36.68 36.7 36.44 36.57 29400 36.5619 down up incorrect
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20251205 0 188.42 190.2 187.6 187.97 56100 187.97 down up incorrect
GMF.US SPDR S&P Emerging Asia Pacific ETF 20251205 0 140.4 140.57 139.96 140.34 6300 139.1302 down up incorrect
GNR.US SPDR S&P Global Natural Resources ETF 20251205 0 61.95 62.34 61.39 61.46 96747 60.5061 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20251205 0 41.78 42.28 40.9 40.9685 24725 40.6033 down down correct
GOEX.US Global X Funds 20251205 0 76.49 77.39 75.28 75.63 6600 74.0926 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20251205 0 60.06 60.256 59.9064 59.9064 5131 58.3362 down down correct
GREK.US Global X MSCI Greece ETF 20251205 0 66.71 67 66.225 66.45 157748 65.0809 down down correct
GRN.US iPath Series B Carbon ETN 20251205 0 32.74 32.74 32.74 32.74 100 32.74
GRNB.US VanEck Vectors ETF Trust 20251205 0 24.36 24.39 24.31 24.355 22497 24.0994 down down correct
GSEU.US Goldman Sachs ETF Trust 20251205 0 44.82 44.88 44.57 44.686 4489 44.2815 down down correct
GSG.US iShares S&P GSCI Commodity 20251205 0 23.55 23.77 23.55 23.64 712000 23.64 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20251205 0 42.22 42.3344 42.035 42.12 489109 41.9061 down down correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20251205 0 47.675 47.68 47.651 47.651 900 47.1511 down down correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20251205 0 46.96 47.0492 46.96 46.9916 1904 46.3348 up up correct
GSLC.US Goldman Sachs ETF Trust 20251205 0 132.71 133.33 132.695 132.91 150369 132.5734 up up correct
GSPY.US Gotham Enhanced 500 ETF 20251205 0 37.8 37.8 37.677 37.677 474 36.712 down down correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20251205 0 76.57 76.737 76.1426 76.32 11357 76.0778 down down correct
GSY.US Invesco Ultra Short Duration ETF 20251205 0 50.26 50.28 50.26 50.26 332801 49.7226
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20251205 0 40.17 40.513 40.08 40.34 122200 40.34 up up correct
GTO.US Invesco Total Return Bond ETF 20251205 0 47.55 47.55 47.46 47.5 143193 46.9506 down down correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20251205 0 45.47 45.8 45.13 45.16 301122 44.8414 down down correct
GURU.US Global X Guru Index ETF 20251205 0 63.8318 63.8318 63.54 63.6657 3643 63.6117 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20251205 0 25.63 26.71 25.63 25.67 964200 25.5377 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20251205 0 153.85 154.6595 153.85 154.64 6775 154.1262 up up correct
GWX.US SPDR S&P International Small Cap ETF 20251205 0 40.61 40.8 40.5963 40.71 32903 40.0485 up up correct
GXC.US SPDR Index Shares Funds 20251205 0 100.37 100.87 100.07 100.69 229400 99.3475 up up correct
GXG.US Global X MSCI Colombia ETF 20251205 0 37.78 37.8 36.995 37.05 89015 35.2895 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20251205 0 13.33 13.34 13.29 13.33 4300 13.1142
HACK.US ETF Series Solutions 20251205 0 84.76 85.085 83.91 84.28 29819 84.2179 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20251205 0 34.84 35.16 34.73 34.73 3700 34.2833 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20251205 0 60.76 60.8 60.22 60.22 3479 58.8708 down down correct
HAUZ.US DBX ETF Trust 20251205 0 23.33 23.45 23.3 23.36 66700 22.7911 up up correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20251205 0 39.71 39.73 39.53 39.57 50823 38.9483 down down correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20251205 0 30.53 30.58 30.4 30.44 166659 30.2617 down down correct
HDG.US ProShares Hedge Replication ETF 20251205 0 52.05 52.05 51.8451 51.8451 2587 51.4766 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20251205 0 16.72 16.72 16.45 16.55 46657 15.9863 down down correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20251205 0 15.5 15.5 15.3515 15.3515 1216 14.909 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20251205 0 34.97 34.97 34.89 34.9286 899 34.507 down down correct
HDV.US iShares Core High Dividend ETF 20251205 0 122.78 123.115 122.18 122.26 2259127 121.019 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20251205 0 51.83 52.78 51.83 52.55 32800 52.55 up up correct
HEQT.US Simplify Exchange Traded Funds 20251205 0 32.03 32.09 32 32 80500 31.9006 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20251205 0 53.88 53.95 53.75 53.95 23665 51.9931 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20251205 0 43.9 43.9 43.56 43.64 22997 43.2253 down up incorrect
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20251205 0 32.55 32.5794 32.37 32.38 130807 31.6632 down up incorrect
HHH.US ETF Managers Trust 20251205 0 87.04 88.25 86.03 86.39 477400 86.39 down up incorrect
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20251205 0 67.05 69.261 67.05 68.31 73100 66.9206 up down incorrect
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20251205 0 5.16 5.16 4.99 5.07 365650 50.1499 down up incorrect
HIPS.US GraniteShares HIPS US High Income ETF 20251205 0 11.92 11.98 11.91 11.9438 23129 11.6257 up up correct
HKND.US Humankind Benefit Corporation 20251205 0 35.3584 35.3584 35.3584 35.3584 0 35.3584
HMOP.US Hartford Municipal Opportunities ETF 20251205 0 39.19 39.19 39.03 39.0906 51576 38.7373 down down correct
HOLD.US AdvisorShares Trust 20251205 0 32.66 32.66 32.576 32.576 200 29.8864 down down correct
HOMZ.US ETF Series Solutions 20251205 0 46.29 46.29 46.1955 46.1955 1431 45.8479 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20251205 0 38.83 38.89 38.78 38.8154 8896 38.0642 down down correct
HTAB.US Hartford Exchange 20251205 0 19.19 19.26 19.185 19.26 85300 19.0745 up up correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20251205 0 36.16 36.16 35.84 35.862 2500 35.5197 down down correct
HTRB.US Hartford Total Return Bond ETF 20251205 0 34.37 34.3771 34.2935 34.31 113886 33.8515 down down correct
HTUS.US Exchange Traded Concepts Trust 20251205 0 44.3299 44.3299 44.1694 44.1694 2248 39.5128 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20251205 0 38.89 38.9 38.817 38.817 9085 38.65 down down correct
HYBB.US iShares BB Rated Corporate Bond ETF 20251205 0 47.16 47.17 47.09 47.11 22400 46.437 down down correct
HYDW.US DBX ETF Trust 20251205 0 47.26 47.31 47.25 47.275 6000 46.5806 up up correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20251205 0 19.9 19.9306 19.86 19.9 81122 19.5779
HYG.US iShares Trust 20251205 0 80.73 80.81 80.67 80.75 30486779 79.5844 up up correct
HYGH.US iShares U.S. ETF Trust 20251205 0 86.22 86.34 86.2 86.33 152662 84.9639 up up correct
HYGV.US FlexShares Trust 20251205 0 40.82 40.86 40.785 40.84 188700 40.1709 up up correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20251205 0 36.91 36.93 36.86 36.89 849995 36.3066 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20251205 0 25 25.02 24.98 24.99 1003691 24.7096 down down correct
HYS.US PIMCO 0 20251205 0 94.91 94.9814 94.78 94.85 204974 93.0549 down down correct
HYTR.US CP High Yield Trend ETF 20251205 0 21.89 21.89 21.865 21.879 37500 21.5587 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20251205 0 42.23 42.29 42.16 42.2079 2941 41.4906 down down correct
IAI.US iShares U.S. Broker 20251205 0 177.71 179.275 177.5595 178.6 40372 178.1546 up down incorrect
IAK.US iShares U.S. Insurance ETF 20251205 0 132.66 132.66 131.364 131.85 53215 131.2157 down up incorrect
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20251205 0 30.572 30.572 30.35 30.53 22000 30.53 down up incorrect
IAT.US iShares U.S. Regional Banks ETF 20251205 0 53.65 54 53.61 53.7 116219 53.1464 up down incorrect
IAU.US iShares Gold Trust 20251205 0 79.7 80.22 79.08 79.14 6569800 79.14 down up incorrect
IAUM.US iShares® Gold Trust Micro 20251205 0 42.19 42.45 41.855 41.88 2036300 41.88 down up incorrect
IBD.US Northern Lights Fund Trust IV 20251205 0 24.16 24.1999 24.1 24.1 56041 23.844 down down correct
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20251205 0 25.11 25.12 25.1 25.12 1395100 25.12 up down incorrect
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20251205 0 24.23 24.238 24.22 24.22 613510 23.971 down up incorrect
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20251205 0 24.26 24.28 24.26 24.26 554372 24.001
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20251205 0 25.43 25.45 25.42 25.43 714426 25.1466
IBDU.US iShares Trust 20251205 0 23.4 23.41 23.38 23.39 523900 23.1229 down down correct
IBDV.US iShares Trust 20251205 0 22.08 22.09 22.05 22.06 915800 21.8127 down down correct
IBDW.US iShares Trust 20251205 0 21.16 21.19 21.145 21.15 315400 20.9048 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20251205 0 32.02 32.07 31.83 31.92 48741 31.7134 down down correct
IBUY.US Amplify Online Retail ETF 20251205 0 73.9962 74.74 73.9962 74.3851 4497 74.3072 up up correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20251205 0 82.52 82.675 82.185 82.31 852627 80.8008 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20251205 0 34.94 34.97 34.75 34.8 59741 34.5948 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20251205 0 33.79 33.86 33.7 33.73 14246 33.1056 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20251205 0 55.01 55.07 54.63 54.79 198404 53.7854 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20251205 0 27.01 27.01 26.77 26.95 10934 26.7924 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20251205 0 38.18 38.31 38.05 38.0753 33474 37.7034 down down correct
IDRV.US iShares Trust 20251205 0 38.38 38.758 38.38 38.45 7500 38.1115 up up correct
IDU.US iShares U.S. Utilities ETF 20251205 0 110.49 110.545 109.45 109.54 128590 108.861 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20251205 0 17.01 17.1996 17.01 17.1 547521 16.7582 up up correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20251205 0 67.68 67.94 67.385 67.43 12227650 66.2789 down down correct
IEUR.US iShares Core MSCI Europe ETF 20251205 0 70.2 70.2345 69.77 69.85 638995 69.0132 down down correct
IEV.US iShares Trust 20251205 0 67.66 67.776 67.38 67.43 88178 66.6918 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20251205 0 21.97 22.2005 21.82 21.82 82249 21.7344 down down correct
IFED.US IFED 20251205 0 46.499 46.499 46.499 46.499 200 46.499
IG.US Principal Exchange 20251205 0 20.97 20.9745 20.9201 20.95 7713 20.6831 down down correct
IGBH.US iShares Interest Rate Hedged Long 20251205 0 24.61 24.65 24.5883 24.6466 63651 24.3147 up up correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20251205 0 51.06 51.06 50.8346 50.95 1518016 50.2923 down down correct
IGM.US iShares Expanded Tech Sector ETF 20251205 0 132.34 133.42 132.14 132.77 522343 132.7035 up up correct
IHAK.US iShares Cybersecurity and Tech ETF 20251205 0 49.56 49.7297 49.1328 49.31 46711 49.2732 down up incorrect
IHDG.US WisdomTree Trust 20251205 0 48.01 48.0999 47.94 47.97 222646 47.8971 down up incorrect
IHE.US iShares U.S. Pharmaceuticals ETF 20251205 0 83.45 83.469 82.97 83.07 42480 82.5055 down up incorrect
IHF.US iShares U.S. Healthcare Providers ETF 20251205 0 48.75 48.75 48.02 48.12 136229 47.9009 down up incorrect
IHI.US iShares U.S. Medical Devices ETF 20251205 0 63.49 63.825 63.345 63.48 941463 63.4162 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20251205 0 21.94 21.9878 21.92 21.96 5101 21.6466 up up correct
IIGD.US Invesco Investment Grade Defensive ETF 20251205 0 24.86 24.86 24.839 24.84 5918 24.5764 down down correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20251205 0 35.86 35.95 35.85 35.89 5800 35.89 up up correct
IJH.US iShares Trust 20251205 0 66.57 66.89 66.39 66.54 6527843 66.2125 down up incorrect
IJJ.US iShares S&P Mid 20251205 0 132.42 133.12 132.265 132.3 64352 131.4931 down up incorrect
IJK.US iShares S&P Mid 20251205 0 97.71 98.125 97.38 97.72 171030 97.5122 up down incorrect
IJR.US iShares Core S&P Small 20251205 0 121.74 122.48 121.485 121.63 4981477 121.0677 down up incorrect
IJS.US iShares S&P Small 20251205 0 114.29 115.18 114.18 114.24 139182 113.7074 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20251205 0 33.12 33.153 33.05 33.05 21700 33.05 down down correct
ILCB.US iShares Morningstar U.S. Equity ETF 20251205 0 94.95 95.335 94.92 94.95 7116 94.6425
ILCG.US iShares Morningstar Growth ETF 20251205 0 104.73 105.24 104.51 104.865 82792 104.711 up up correct
ILCV.US iShares Morningstar Value ETF 20251205 0 95.05 95.36 94.8963 94.96 34507 94.4779 down down correct
ILDR.US First Trust Exchange 20251205 0 33.33 33.55 33.26 33.4 57200 33.4 up up correct
ILF.US iShares Latin America 40 ETF 20251205 0 31.96 32.045 30.62 30.66 4026051 29.9374 down down correct
ILTB.US iShares Trust 20251205 0 50.22 50.2299 50 50.07 29009 49.476 down down correct
IMCB.US iShares Morningstar Mid 20251205 0 83.28 83.75 83.28 83.39 41332 83.0424 up up correct
IMCG.US iShares Morningstar Mid 20251205 0 81.34 81.66 81.17 81.3 92365 81.0889 down down correct
IMTB.US iShares Core 5 20251205 0 44.21 44.32 44.14 44.15 33717 43.6698 down down correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20251205 0 48.87 48.9799 48.51 48.62 254982 46.9234 down down correct
INCO.US Columbia India Consumer ETF 20251205 0 64.49 64.49 64.37 64.38 10400 64.38 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20251205 0 57.47 57.47 57.13 57.2 14214 56.9971 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20251205 0 37.85 37.8778 37.5968 37.5968 30833 36.681 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20251205 0 44.64 45.1699 44.49 44.9 97095 44.798 up up correct
INKM.US SSGA Active Trust 20251205 0 33.51 33.51 33.4111 33.4111 3790 32.864 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20251205 0 24.03 24.05 24.02 24.04 117900 23.8474 up up correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20251205 0 37.4 37.473 37.26 37.31 181254 36.7973 down down correct
IOCT.US Innovator ETFs Trust 20251205 0 34.47 34.535 34.44 34.509 6000 34.509 up up correct
IOO.US iShares Global 100 ETF 20251205 0 127.07 127.37 126.48 126.73 503900 126.2783 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20251205 0 75.09 75.22 74.8685 75.01 69777 72.715 down down correct
IPAY.US ETF Series Solutions 20251205 0 51.78 52.565 51.78 52.06 34622 51.6581 up up correct
IPO.US Renaissance IPO ETF 20251205 0 47.24 47.87 47.24 47.59 57400 47.59 up up correct
IPOS.US Renaissance International IPO ETF 20251205 0 16.83 16.83 16.736 16.7573 732 16.7392 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20251205 0 29.98 30.019 29.859 29.88 79236 29.7082 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20251205 0 36.265 36.37 36.105 36.1495 7499 35.9237 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20251205 0 45.3 45.35 45.07 45.09 2157631 44.6463 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20251205 0 34.75 34.9 34.75 34.802 1300 34.5593 up up correct
IQSU.US IQ Candriam ESG US Equity ETF 20251205 0 55.13 55.13 54.844 54.844 700 54.6696 down down correct
ISCB.US iShares Morningstar Small 20251205 0 65.86 66.14 65.731 65.731 1339 65.4142 down down correct
ISCF.US iShares Trust 20251205 0 41.43 41.49 41.299 41.4 21206 40.6158 down down correct
ISCG.US iShares Morningstar Small 20251205 0 56.46 56.72 56.36 56.42 26100 56.3114 down down correct
ISCV.US iShares Morningstar Small 20251205 0 68.96 69.36 68.92 68.97 19363 68.4915 up up correct
ISRA.US VanEck Vectors Israel ETF 20251205 0 59.38 59.38 58.28 58.28 5952 57.4454 down down correct
ISWN.US Amplify ETF Trust 20251205 0 21.44 21.457 21.434 21.434 1400 21.2788 down down correct
ITAN.US Alpha Architect ETF Trust 20251205 0 36.85 36.85 36.68 36.68 2000 36.5829 down down correct
ITEQ.US BlueStar Israel Technology ETF 20251205 0 57.33 57.775 57.1656 57.1656 3045 56.6885 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20251205 0 149.76 150.4 149.55 149.79 2072094 149.2996 up up correct
IVE.US iShares Trust 20251205 0 212.17 212.99 211.84 211.96 785533 210.973 down down correct
IVES.US ETF Managers Trust 20251205 0 32.68 33.03 32.6 32.87 692600 32.7359 up up correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20251205 0 37.7 37.7558 37.535 37.57 505566 36.8952 down down correct
IVOG.US Vanguard S&P Mid 20251205 0 121.97 122.22 121.6383 121.91 15899 121.1385 down down correct
IVOL.US Krane Shares Trust 20251205 0 19.3 19.325 19.25 19.25 268800 19.0771 down down correct
IVOO.US Vanguard Admiral Funds 20251205 0 112.63 113.16 112.3418 112.59 72222 112.167 down down correct
IVOV.US Vanguard S&P Mid 20251205 0 102.81 103.43 102.69 102.81 18291 100.9929
IVV.US iShares Core S&P 500 ETF 20251205 0 688.89 691.81 688.02 689.11 16119390 686.6789 up up correct
IVW.US iShares S&P 500 Growth ETF 20251205 0 124.36 124.95 124.12 124.5 1551960 124.3674 up up correct
IWB.US iShares Russell 1000 ETF 20251205 0 375.73 377.29 375.19 375.77 958500 374.6621 up up correct
IWC.US iShares Micro 20251205 0 161.5 162.21 160.26 160.26 35905 159.5311 down down correct
IWD.US iShares Russell 1000 Value ETF 20251205 0 210.51 211.41 210.28 210.47 7183385 209.4588 down down correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20251205 0 47.751 47.751 47.751 47.751 0 47.751
IWF.US iShares Russell 1000 Growth ETF 20251205 0 478.62 480.75 477.26 478.8 2979436 478.3163 up up correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20251205 0 59 59 58.632 58.632 200 58.632 down down correct
IWL.US iShares Russell Top 200 ETF 20251205 0 171.54 172.1278 171.28 171.48 26938 171.038 down down correct
IWM.US iShares Trust 20251205 0 251.485 252.66 250.275 250.77 36956621 249.9319 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20251205 0 24.224 24.224 24.224 24.224 100 24.224
IWN.US iShares Russell 2000 Value ETF 20251205 0 183.78 185.06 183.55 183.77 1448200 182.7206 down down correct
IWO.US iShares Russell 2000 Growth ETF 20251205 0 332.72 333.6289 330.15 331.15 812478 330.4173 down down correct
IWP.US iShares Russell Mid 20251205 0 139.4 139.98 139.04 139.25 2312637 139.0909 down down correct
IWR.US iShares Russell Mid 20251205 0 97.2 97.7 97 97.23 2783490 96.8374 up down incorrect
IWS.US iShares Russell Mid 20251205 0 141.85 142.72 141.76 142.07 983134 141.4181 up down incorrect
IWV.US iShares Russell 3000 ETF 20251205 0 389.61 391.0099 388.8 389.4 155807 388.3157 down up incorrect
IWX.US iShares Russell Top 200 Value ETF 20251205 0 91.57 91.92 91.49 91.53 119484 91.1353 down up incorrect
IWY.US iShares Russell Top 200 Growth ETF 20251205 0 279.7 281.07 278.8851 279.83 149828 279.5583 up down incorrect
IXC.US iShares Global Energy ETF 20251205 0 43.52 43.87 43.23 43.23 443037 42.3713 down down correct
IXG.US iShares Global Financials ETF 20251205 0 117.78 118.44 117.64 117.76 47942 116.7192 down down correct
IXJ.US iShares Global Healthcare ETF 20251205 0 97.36 97.44 96.44 96.67 127795 96.0814 down down correct
IXN.US iShares Global Tech ETF 20251205 0 106.57 107.15 106.215 106.51 161058 105.5547 down down correct
IXP.US iShares Global Comm Services ETF 20251205 0 125.3 126.4399 125.3 126.05 45994 122.8419 up up correct
IYC.US iShares U.S. Consumer Services ETF 20251205 0 103.01 104.07 103.01 103.61 96249 103.5022 up up correct
IYE.US iShares U.S. Energy ETF 20251205 0 48.97 49.575 48.8 48.81 1338734 48.463 down down correct
IYF.US iShares U.S. Financials ETF 20251205 0 126.81 127.4375 126.71 126.95 1207020 126.39 up up correct
IYG.US iShares U.S. Financial Services ETF 20251205 0 90.26 90.96 90.26 90.52 1161585 90.2635 up up correct
IYH.US iShares U.S. Healthcare ETF 20251205 0 65.3 65.38 64.725 64.84 280243 64.5932 down down correct
IYK.US iShares U.S. Consumer Goods ETF 20251205 0 67.27 67.47 66.92 66.98 101077 66.2999 down down correct
IYM.US iShares U.S. Basic Materials ETF 20251205 0 149.62 150.365 148 148 89375 147.266 down down correct
IYR.US iShares U.S. Real Estate ETF 20251205 0 95.4 95.93 95.27 95.47 6028713 94.6045 up up correct
IYW.US iShares U.S. Technology ETF 20251205 0 202.47 203.89 202.01 202.94 1927394 202.8828 up up correct
IYY.US iShares Dow Jones U.S. ETF 20251205 0 166.94 167.48 166.68 166.9 38632 166.4154 down down correct
JAAA.US Janus Detroit Street Trust 20251205 0 50.58 50.58 50.52 50.54 4830900 49.9237 down down correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20251205 0 46.58 46.58 46.45 46.485 38838 45.9897 down down correct
JDIV.US JPMorgan U.S. Dividend ETF 20251205 0 54.35 54.35 54.179 54.179 200 53.6695 down down correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20251205 0 3.16 3.28 3.02 3.26 2393307 64.6097 up up correct
JEPI.US J.P. Morgan Exchange 20251205 0 57.49 57.59 57.39 57.43 4209000 56.3392 down up incorrect
JETS.US U.S. Global Jets ETF 20251205 0 26.84 27.47 26.82 27.43 2618925 27.2072 up down incorrect
JHCB.US John Hancock Exchange 20251205 0 21.7 21.71 21.665 21.71 28100 21.4541 up down incorrect
JHEM.US John Hancock Multifactor Emerging Markets ETF 20251205 0 32.89 33 32.7801 32.82 8349 32.3199 down up incorrect
JHMB.US John Hancock Exchange 20251205 0 22.36 22.36 22.215 22.23 30600 21.9844 down up incorrect
JHMD.US John Hancock Multifactor Developed International ETF 20251205 0 41.25 41.29 41.04 41.1012 43157 40.5275 down down correct
JHML.US John Hancock Multifactor Large Cap ETF 20251205 0 80.36 80.7 80.36 80.42 31959 79.9592 up up correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20251205 0 65.85 66.24 65.78 66.03 147197 65.6666 up up correct
JHMU.US John Hancock Exchange 20251205 0 26.168 26.175 26.165 26.175 400 25.9448 up down incorrect
JHSC.US John Hancock Multifactor Small Cap ETF 20251205 0 42.67 42.87 42.5463 42.6251 81885 42.3303 down up incorrect
JIG.US J.P. Morgan Exchange 20251205 0 75.35 75.35 74.7675 74.82 19216 73.1587 down up incorrect
JIGB.US J.P. Morgan Exchange 20251205 0 46.02 46.0363 45.96 45.96 2095 45.408 down up incorrect
JKD.US iShares Morningstar U.S. Equity ETF 20251205 0 94.95 95.335 94.92 94.95 7116 94.95
JKE.US iShares Morningstar Growth ETF 20251205 0 104.73 105.24 104.51 104.865 82792 104.865 up up correct
JKF.US iShares Morningstar Value ETF 20251205 0 95.05 95.36 94.8963 94.96 34507 94.96 down down correct
JKG.US iShares Morningstar Mid 20251205 0 83.28 83.75 83.28 83.39 41332 83.39 up up correct
JKJ.US iShares Morningstar Small 20251205 0 65.86 66.14 65.731 65.731 1339 65.731 down down correct
JKK.US iShares Morningstar Small 20251205 0 56.4575 56.7165 56.36 56.42 26103 56.42 down down correct
JMBS.US Janus Henderson Mortgage 20251205 0 45.72 45.74 45.63 45.67 565752 45.0741 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20251205 0 68.88 69.27 68.88 69.09 61442 68.9194 up up correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20251205 0 97.25 97.39 97.21 97.29 3637477 95.725 up up correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20251205 0 182.03 189.86 175.87 177.01 222900 176.1832 down down correct
JOJO.US Tidal ETF Trust 20251205 0 15.57 15.57 15.565 15.565 400 15.3597 down down correct
JOYY.US Infusive® Compounding Global Equities ETF 20251205 0 63.04 64.79 63 63.86 476800 62.9035 up up correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20251205 0 61.33 61.415 60.4201 60.67 47139 59.645 down down correct
JPIE.US J.P. Morgan Exchange 20251205 0 46.31 46.33 46.26 46.27 1247900 45.6503 down down correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20251205 0 68.68 68.805 68.56 68.63 4692 67.1098 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20251205 0 40.55 40.55 40.46 40.46 6570 39.8854 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20251205 0 109.76 109.958 109.4046 109.4046 5847 108.6863 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20251205 0 50.84 51.0899 50.6408 50.695 6280 50.3799 down up incorrect
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20251205 0 125.12 125.12 124.7493 124.7493 1799 123.8531 down up incorrect
JPXN.US iShares JPX 20251205 0 88.3 88.6102 88.2975 88.38 16161 86.3111 up down incorrect
JQUA.US JPMorgan U.S. Quality Factor ETF 20251205 0 63.45 63.765 63.43 63.61 718518 63.3618 up down incorrect
JSCP.US JPMorgan Short Duration Core Plus ETF 20251205 0 47.55 47.55 47.5 47.5 131400 46.9847 down up incorrect
JSTC.US Tidal ETF Trust 20251205 0 20.35 20.5 20.35 20.42 3800 20.2468 up down incorrect
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20251205 0 62.22 62.23 61.9632 61.9632 443 61.7527 down up incorrect
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20251205 0 96.81 97.225 96.7764 96.7764 5096 96.5158 down up incorrect
JVAL.US JPMorgan U.S. Value Factor ETF 20251205 0 49.48 49.66 49.47 49.51 19675 49.1927 up up correct
JXI.US iShares Global Utilities ETF 20251205 0 79.92 79.92 79.14 79.1678 23530 78.2505 down down correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20251205 0 30.46 30.7551 30.46 30.6597 6145 30.604 up up correct
KBA.US KraneShares Trust 20251205 0 30.51 30.7 30.5 30.7 38505 30.217 up up correct
KBE.US SPDR S&P Bank ETF 20251205 0 60.21 60.6 60.16 60.32 1235893 59.926 up up correct
KCCA.US KraneShares California Carbon Allowance ETF 20251205 0 16.41 16.68 16.353 16.68 117400 16.2052 up down incorrect
KCE.US SPDR S&P Capital Markets ETF 20251205 0 148.05 150 148.05 149.69 24900 148.969 up down incorrect
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20251205 0 25.93 25.99 25.88 25.881 58100 24.5717 down up incorrect
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20251205 0 37.17 37.17 37.025 37.025 4100 35.826 down up incorrect
KEUA.US KraneShares European Carbon Allowance ETF 20251205 0 27.48 27.48 27.45 27.47 300 26.8526 down down correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20251205 0 28.08 28.31 28.08 28.21 12600 27.9747 up up correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20251205 0 24.3 24.32 24.28 24.295 6200 23.9321 down down correct
KIE.US SPDR S&P Insurance ETF 20251205 0 59.05 59.055 58.5 58.73 2109406 58.4255 down down correct
KLDW.US Knowledge Leaders Developed World ETF 20251205 0 51.0645 51.0645 51.0645 51.0645 0 51.0645
KMLM.US KFA Mount Lucas Index Strategy ETF 20251205 0 26.625 26.6288 26.49 26.5 43993 25.224 down down correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20251205 0 11.4101 11.48 11.4101 11.48 356 11.4407 up up correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20251205 0 119.946 119.946 119.946 119.946 100 119.454
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20251205 0 20.77 20.97 19 20.79 21525200 20.79 up up correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20251205 0 62.35 62.49 61.96 61.99 62378 61.2643 down down correct
KONG.US ETF Opportunities Trust 20251205 0 30.725 30.725 30.635 30.635 100 30.5243 down down correct
KORP.US American Century Diversified Corporate Bond ETF 20251205 0 47.51 47.51 47.39 47.43 95339 46.7973 down down correct
KORU.US Direxion Shares ETF Trust 20251205 0 156.98 161.69 156.54 158.98 96046 157.4685 up up correct
KRBN.US KraneShares Global Carbon ETF 20251205 0 34.21 34.38 33.69 34.03 8800 33.3867 down down correct
KRE.US SPDR S&P Regional Banking ETF 20251205 0 64.65 65.01 64.5 64.72 11026700 64.3177 up up correct
KSA.US iShares MSCI Saudi Arabia ETF 20251205 0 37.43 37.43 37.115 37.2 389138 36.7553 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20251205 0 18.05 18.15 18.035 18.08 49400 18.08 up up correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20251205 0 18.99 18.995 18.86 18.93 25000 18.203 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20251205 0 27.53 27.54 27.488 27.488 1100 25.8038 down down correct
KWEB.US KraneShares CSI China Internet ETF 20251205 0 37.58 37.71 37.43 37.59 14318700 35.4312 up up correct
KXI.US iShares Global Consumer Staples ETF 20251205 0 65.33 65.58 65.25 65.29 99795 64.5147 down down correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20251205 0 20.76 21.285 20.5274 20.94 2156677 20.6927 up up correct
LABU.US Direxion Shares ETF Trust 20251205 0 167.99 169.5 163.7083 166.48 548430 165.6237 down down correct
LCR.US Leuthold Core ETF 20251205 0 38.42 38.42 38.4 38.403 2600 37.8843 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20251205 0 54.63 54.77 54.5 54.565 4800 53.5805 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20251205 0 74.52 74.757 74.38 74.44 20700 74.1911 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20251205 0 95.96 95.96 95.79 95.79 32492 94.8285 down down correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20251205 0 42.14 42.1675 42.025 42.05 67771 41.0403 down down correct
LGH.US HCM Defender 500 Index ETF 20251205 0 62.928 62.97 62.578 62.63 19700 62.39 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20251205 0 176.26 176.42 175.84 175.99 9926 175.0388 down down correct
LGOV.US First Trust Exchange 20251205 0 22 22 21.895 21.92 300800 21.6888 down down correct
LIT.US Global X Funds 20251205 0 62.81 63.464 62.56 62.85 164644 62.6798 up up correct
LOPP.US Gabelli ETFs Trust 20251205 0 33.0445 33.0445 33.0445 33.0445 150 32.7767
LOUP.US Innovator ETFs Trust 20251205 0 77.21 78.88 77.21 78.14 12800 78.14 up up correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20251205 0 111.02 111.03 110.7023 110.86 25470029 109.6391 down down correct
LQDB.US iShares Trust 20251205 0 87.49 87.49 87.411 87.411 500 86.394 down down correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20251205 0 93.39 93.47 93.23 93.36 29000 92.0432 down down correct
LRGF.US iShares MSCI USA Multifactor ETF 20251205 0 69.85 70.1458 69.745 69.85 97379 69.5941
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20251205 0 48.226 48.226 47.751 47.751 2200 47.751 down down correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20251205 0 45.26 45.5136 45.26 45.29 31744 44.9848 up up correct
LSAT.US Two Roads Shared Trust 20251205 0 40.163 40.29 39.55 39.78 25500 39.0511 down down correct
LTL.US ProShares Ultra Telecommunications 20251205 0 27.96 28.39 27.96 28.0883 2359 27.9981 up up correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20251205 0 52.57 52.6003 52.28 52.3 49018 52.0999 down down correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20251205 0 52.203 52.203 52.203 52.203 100 52.162
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20251205 0 20.709 20.73 20.705 20.73 5300 20.5969 up up correct
MBOX.US Freedom Day Dividend ETF 20251205 0 35.47 35.587 35.326 35.326 5700 35.1248 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20251205 0 20.7657 20.81 20.7657 20.81 25374 20.6192 up up correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20251205 0 607.35 610.58 606.01 607.38 1135824 605.1985 up up correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20251205 0 93.27 93.6899 93.0167 93.3 56096 93.1069 up up correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20251205 0 85.1 85.57 85.07 85.07 76258 84.6811 down down correct
META.US Roundhill Ball Metaverse ETF 20251205 0 664 674.69 662.3947 673.42 21207859 672.8712 up up correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20251205 0 23.72 24.09 23.29 23.38 21855 23.2375 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20251205 0 38.0938 38.1 37.8301 37.835 98922 37.5141 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20251205 0 23.12 23.2 22.995 23.028 2300 22.9589 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20251205 0 56.75 57.06 56.75 56.86 3935 56.6415 up up correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20251205 0 252.52 253.5 252.05 252.49 62570 251.8891 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20251205 0 417.01 419.1327 416.1 417.66 159897 417.2626 up up correct
MGV.US Vanguard World Fund 20251205 0 140.94 141.4999 140.51 140.65 200644 139.8366 down down correct
MID.US American Century Mid Cap Growth Impact ETF 20251205 0 67.29 67.43 67.0705 67.0705 444 67.0309 down down correct
MIDE.US DBX ETF Trust 20251205 0 33.241 33.241 33.191 33.209 700 33.0257 down down correct
MIDU.US Direxion Shares ETF Trust 20251205 0 51.817 52.53 51.61 51.78 26234 51.719 down down correct
MINO.US PIMCO ETF Trust 20251205 0 45.37 45.39 45.33 45.39 105300 44.9451 up up correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20251205 0 100.36 100.37 100.35 100.37 1405065 99.3368 up up correct
MJ.US ETFMG Alternative Harvest ETF 20251205 0 26.58 27.05 25.92 25.92 76739 25.4059 down down correct
MLPA.US Global X MLP ETF 20251205 0 49.39 49.67 49.26 49.44 184626 48.4923 up up correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20251205 0 25.9501 25.9501 25.78 25.8584 3823 25.4262 down down correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20251205 0 62.3 62.3 60.3 60.319 600 58.7159 down down correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20251205 0 61.81 62 61.44 61.53 363551 60.7687 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20251205 0 24 24 23.91 23.91 138740 23.6769 down down correct
MMIT.US IndexIQ Active ETF Trust 20251205 0 24.32 24.33 24.2845 24.295 385470 24.0841 down down correct
MMLG.US First Trust Exchange 20251205 0 35.97 36.06 35.97 36.004 8300 36.004 up up correct
MMSC.US MMSC 20251205 0 24.49 24.55 24.38 24.38 6300 24.38 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20251205 0 294.79 294.79 293.61 294.169 946 293.5627 down down correct
MNA.US IQ Merger Arbitrage ETF 20251205 0 35.8 35.91 35.7756 35.85 18983 35.85 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20251205 0 73.45 73.8 73.02 73.11 26922 71.3408 down up incorrect
MORT.US VanEck Vectors Mortgage REIT Income ETF 20251205 0 10.82 10.91 10.8 10.88 318347 10.5432 up down incorrect
MOTO.US SmartETFs Smart Transportation & Technology ETF 20251205 0 54.351 54.351 54.351 54.351 100 53.7951
MSOS.US AdvisorShares Pure US Cannabis ETF 20251205 0 3.88 4.02 3.825 3.89 3865800 3.89 up down incorrect
MTGP.US WisdomTree Mortgage Plus Bond Fund 20251205 0 44.6 44.6899 44.6 44.6452 9531 44.125 up down incorrect
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20251205 0 38.536 38.536 38.536 38.536 100 38.536
MUB.US iShares Trust 20251205 0 106.85 106.91 106.82 106.91 3249708 106.0636 up up correct
MUNI.US PIMCO ETF Trust 20251205 0 52.36 52.4397 52.36 52.42 386645 51.995 up up correct
MUSI.US American Century Multisector Income ETF 20251205 0 44.278 44.29 44.215 44.215 4800 43.5904 down down correct
MUST.US Columbia Multi 20251205 0 20.56 20.67 20.55 20.55 113951 20.3886 down down correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20251205 0 15.12 15.245 14.92 15.1894 7946 14.4612 up down incorrect
MVV.US ProShares Ultra MidCap400 20251205 0 70.74 71.48 70.57 70.7 7187 70.482 down up incorrect
MXI.US iShares Global Materials ETF 20251205 0 94.6 94.93 94.16 94.167 3005 93.4728 down up incorrect
MYY.US ProShares Short MidCap400 20251205 0 17.57 17.5978 17.57 17.5978 276 17.4114 up down incorrect
MZZ.US ProShares UltraShort MidCap400 20251205 0 7.92 7.9679 7.92 7.9679 145 7.8444 up up correct
NACP.US Impact Shares Trust I 20251205 0 50 50 49.87 49.87 800 49.87 down down correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20251205 0 61.92 63.48 60.81 60.86 775546 60.7972 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20251205 0 67.67 68.2401 67.1787 67.1787 11668 66.4845 down down correct
NDVG.US Nuveen Dividend Growth ETF 20251205 0 35.69 35.7 35.524 35.524 3500 35.4241 down down correct
NERD.US Listed Funds Trust 20251205 0 25.51 25.51 25.34 25.389 5900 25.2312 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20251205 0 23.96 24.035 23.832 23.832 7100 23.533 down down correct
NFLT.US Virtus Newfleet Multi 20251205 0 22.97 23.24 22.97 23.14 90902 22.8327 up up correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20251205 0 63.14 63.225 62.95 63 105673 60.3628 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20251205 0 139.53 139.53 134.67 135.17 484609 131.8829 down down correct
NORW.US Global X MSCI Norway ETF 20251205 0 29.4284 29.45 29.25 29.275 4512 28.8618 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20251205 0 14.55 14.55 13.8 14.533 1260 72.665 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20251205 0 20.57 21.421 20.267 20.267 95900 20.267 down down correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20251205 0 37.4 37.419 37.4 37.419 800 37.03 up up correct
NTSI.US WisdomTree International Efficient Core Fund 20251205 0 44.235 44.26 43.98 44.06 22128 43.3404 down down correct
NTSX.US WisdomTree Trust 20251205 0 55.28 55.52 55.2 55.33 37900 55.1635 up up correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20251205 0 21.2594 21.2594 21.22 21.225 34340 21.0049 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20251205 0 22.42 22.43 22.38 22.39 67030 22.174 down down correct
NUGO.US Nushares ETF Trust 20251205 0 40.36 40.417 40.22 40.284 1500 40.284 down down correct
NUGT.US Direxion Shares ETF Trust 20251205 0 168.54 175.51 163.34 164.31 808244 164.1371 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20251205 0 21.641 21.67 21.63 21.67 11000 21.3188 up up correct
NUSA.US Nuveen Enhanced Yield 1 20251205 0 23.36 23.41 23.36 23.395 5288 23.1806 up up correct
NWLG.US Nuveen Winslow Large 20251205 0 38.296 38.296 38.296 38.296 100 38.296
NYF.US iShares New York Muni Bond ETF 20251205 0 53.44 53.5 53.4 53.5 82071 53.0904 up up correct
OALC.US Unified Series Trust 20251205 0 35.65 35.7 35.61 35.617 21500 35.4042 down up incorrect
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20251205 0 26.27 26.275 26.2305 26.2305 1135 25.7259 down up incorrect
OCIO.US ClearShares OCIO ETF 20251205 0 37.7422 37.7422 37.7422 37.7422 57 34.6072
OEF.US iShares S&P 100 ETF 20251205 0 345.19 346.55 344.5 345.17 366025 344.3151 down up incorrect
OGCP.US Empire State Realty OP L.P 20251205 0 6.7 6.7 6.4 6.55 6184 6.5159 down up incorrect
OIH.US VanEck Vectors ETF Trust 20251205 0 307.56 310.94 306.06 306.19 300828 300.9661 down up incorrect
OILU.US Bank of Montreal 20251205 0 25.66 26.77 25.5 25.5 336000 25.5 down down correct
OND.US ProShares Trust 20251205 0 42.742 42.92 42.742 42.787 1400 42.787 up up correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20251205 0 129.7511 129.7511 129.7511 129.7511 62 129.31
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20251205 0 133.31 134.24 133.27 133.9 9436 133.1878 up up correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20251205 0 114.22 115.13 114.22 114.48 7408 113.5117 up down incorrect
ONLN.US ProShares Online Retail ETF 20251205 0 60.06 60.38 59.88 59.88 3469 59.8267 down up incorrect
ONOF.US Global X Funds 20251205 0 38.13 38.19 38.06 38.06 2800 37.7328 down up incorrect
OPER.US ETF Series Solutions 20251205 0 100.09 100.1 100.07 100.1 600 99.2334 up down incorrect
OUNZ.US VanEck Merk Gold Trust 20251205 0 40.74 40.987 40.42 40.44 810100 40.44 down down correct
OVB.US Overlay Shares Core Bond ETF 20251205 0 20.85 20.86 20.79 20.81 13300 20.3127 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20251205 0 29.74 29.74 29.67 29.671 900 28.1613 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20251205 0 53.94 53.94 53.735 53.77 4800 52.4313 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20251205 0 39.66 39.83 39.66 39.693 13300 39.5737 up up correct
OVM.US Overlay Shares Municipal Bond ETF 20251205 0 21.69 21.706 21.69 21.706 66400 21.242 up up correct
OVS.US Overlay Shares Small Cap Equity ETF 20251205 0 36.393 36.393 36.393 36.393 200 35.3069
OVT.US Listed Funds Trust 20251205 0 22.41 22.42 22.35 22.371 6700 21.651 down down correct
OWNS.US Impact Shares Trust I 20251205 0 17.59 17.61 17.56 17.58 10700 17.3774 down down correct
PAB.US PGIM ETF Trust 20251205 0 42.88 42.89 42.82 42.825 2500 42.3257 down down correct
PALC.US Pacer Lunt Large Cap Multi 20251205 0 51.9 52.163 51.9 51.91 15100 51.5264 up up correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20251205 0 132.98 133.75 131.92 133 153200 133 up up correct
PAMC.US Pacer Lunt MidCap Multi 20251205 0 47.5 47.725 47.365 47.365 4700 46.9321 down down correct
PBD.US Invesco Global Clean Energy ETF 20251205 0 16.26 16.34 16.17 16.17 76199 16.0801 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20251205 0 81.85 81.855 81.7292 81.7292 1866 81.3142 down down correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20251205 0 44.875 44.9952 44.7 44.76 19278 44.6432 down down correct
PBP.US Invesco Exchange 20251205 0 22.94 22.94 22.88 22.91 28442 22.113 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20251205 0 32.32 32.615 32.0401 32.11 221765 31.9854 down down correct
PCEF.US Invesco Exchange 20251205 0 20.04 20.04 19.91 19.95 112243 19.5651 down down correct
PCY.US Invesco Exchange 20251205 0 21.82 21.9 21.81 21.85 351800 21.5315 up up correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20251205 0 41.86 42.07 41.86 41.87 16035 41.369 up up correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20251205 0 59.46 59.904 59.46 59.6 44654 59.5324 up up correct
PEXL.US Pacer Funds Trust 20251205 0 60.925 60.93 60.6726 60.6726 3669 60.5212 down down correct
PFFA.US ETFis Series Trust I 20251205 0 21.54 21.6082 21.49 21.58 882649 21.0777 up up correct
PFFD.US Global X U.S. Preferred ETF 20251205 0 18.84 18.95 18.84 18.91 538093 18.6167 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20251205 0 8.11 8.3256 8.11 8.3256 1891 8.0913 up up correct
PFFR.US ETFis Series Trust I 20251205 0 18.1 18.2 18.03 18.2 28214 17.8386 up up correct
PFFV.US Global X Variable Rate Preferred ETF 20251205 0 22.43 22.58 22.43 22.52 113500 21.9442 up up correct
PFIG.US Invesco Exchange 20251205 0 24.28 24.3265 24.28 24.29 15430 24.0342 up up correct
PFIX.US Simplify Exchange Traded Funds 20251205 0 49.47 50.15 49.4 49.93 471200 47.1462 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20251205 0 19.59 19.63 19.57 19.57 122500 19.2983 down down correct
PFUT.US Putnam Sustainable Future ETF 20251205 0 26.1 26.1 26.018 26.018 8600 26.018 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20251205 0 17.64 17.69 17.595 17.69 590740 17.3709 up up correct
PGF.US Invesco Financial Preferred ETF 20251205 0 14.15 14.15 14.1 14.1 138793 13.887 down down correct
PGHY.US Invesco Exchange 20251205 0 19.92 19.98 19.91 19.93 34207 19.5758 up up correct
PGRO.US Putnam Focused Large Cap Growth ETF 20251205 0 45.187 45.37 45.06 45.124 4400 45.1144 down down correct
PGX.US Invesco Preferred ETF 20251205 0 11.21 11.25 11.21 11.23 4583822 11.0613 up up correct
PHB.US Invesco Exchange 20251205 0 18.64 18.64 18.61 18.64 616097 18.38
PHDG.US Invesco S&P 500 Downside Hedged ETF 20251205 0 38.21 38.31 38.13 38.239 6010 38.0708 up up correct
PHYL.US PGIM Active High Yield Bond ETF 20251205 0 35.47 35.47 35.415 35.44 82282 34.9026 down down correct
PHYS.US Sprott Physical Gold Trust 20251205 0 32.38 32.59 32.07 32.09 2607000 32.09 down down correct
PICB.US Invesco Exchange 20251205 0 23.74 23.76 23.68 23.7124 55524 23.5111 down down correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20251205 0 95.76 95.76 95.35 95.41 1000 94.5802 down down correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20251205 0 11.23 11.4099 11.12 11.36 57222 11.3312 up up correct
PIN.US Invesco India ETF 20251205 0 26.053 26.08 26.0019 26.03 23468 24.3571 down down correct
PINK.US Simplify Exchange Traded Funds 20251205 0 37 37.1 36.66 36.73 204500 36.6315 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20251205 0 105.32 105.3599 104.93 105.146 11489 104.9035 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20251205 0 95.38 95.38 94.745 95.06 7861 95.0248 down down correct
PLDR.US Putnam Sustainable Leaders ETF 20251205 0 37.74 37.74 37.516 37.516 11800 37.3758 down down correct
PLTM.US GraniteShares Platinum Trust 20251205 0 15.83 15.95 15.75 15.83 303633 15.83
PPA.US Invesco Aerospace & Defense ETF 20251205 0 151.85 151.85 149.48 150.7 119000 150.7 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20251205 0 149.6 150.64 149 149.69 127265 149.69 up up correct
PQDI.US Principal Exchange 20251205 0 19.56 19.56 19.55 19.55 1000 19.2844 down down correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20251205 0 19.06 19.06 19.03 19.035 148539 18.7896 down down correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20251205 0 46.98 47.235 46.91 46.99 491094 46.8014 up up correct
PSI.US Invesco Dynamic Semiconductors ETF 20251205 0 80.59 81.61 80.46 80.89 68291 80.8849 up up correct
PSIL.US PSIL 20251205 0 18.81 19.21 18.75 19.17 11600 17.4355 up up correct
PSK.US SPDR ICE Preferred Securities ETF 20251205 0 31.79 31.85 31.72 31.85 148901 31.318 up up correct
PSLV.US Sprott Physical Silver Trust 20251205 0 19.39 19.71 19.26 19.48 8286900 19.48 up up correct
PSP.US Invesco Exchange 20251205 0 67.15 67.76 67.14 67.17 18146 65.7194 up up correct
PSQ.US ProShares Trust 20251205 0 30.03 30.07 29.825 29.99 7899631 29.5924 down down correct
PSR.US Invesco Active U.S. Real Estate Fund 20251205 0 91.3735 91.3735 91.3359 91.3359 474 90.7385 down down correct
PST.US ProShares UltraShort 7 20251205 0 22.0705 22.1535 22.07 22.1355 6274 21.9357 up up correct
PTBD.US Pacer Funds Trust 20251205 0 19.56 19.56 19.5 19.51 33500 19.188 down down correct
PTEST.US X 20251205 0 24.97 24.97 24.97 24.97 20920 24.97
PTIN.US Pacer Trendpilot International ETF 20251205 0 31.98 31.99 31.64 31.64 12177 30.8679 down down correct
PULS.US PGIM Ultra Short Bond ETF 20251205 0 49.65 49.66 49.65 49.65 2350119 49.078
PUTW.US WisdomTree Trust 20251205 0 33.5 33.83 33.5 33.7 156962 33.7 up up correct
PVI.US Invesco Exchange 20251205 0 24.79 24.795 24.78 24.795 646 24.6523 up up correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20251205 0 127.61 128.19 127.57 128.03 22400 128.03 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20251205 0 66.48 66.79 66.3385 66.41 40980 66.1364 down down correct
PWZ.US Invesco Exchange 20251205 0 24.15 24.18 24.135 24.17 144420 23.945 up up correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20251205 0 30.72 31.26 30.66 30.66 155149 30.4636 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20251205 0 64.64 64.8125 64.495 64.54 35349 63.7765 down down correct
PXH.US Invesco Exchange 20251205 0 26.24 26.34 26.04 26.07 121180 25.6908 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20251205 0 31.56 31.59 31.09 31.13 17819 30.8598 down up incorrect
PZA.US Invesco Exchange 20251205 0 23.19 23.2199 23.175 23.2 1173155 22.9818 up down incorrect
PZT.US Invesco Exchange 20251205 0 22.3 22.38 22.3 22.31 31487 22.1065 up down incorrect
QAI.US IQ Hedge Multi 20251205 0 33.91 33.98 33.89 33.89 229689 33.3893 down down correct
QARP.US DBX ETF Trust 20251205 0 59.19 59.23 59.11 59.1592 2831 58.974 down down correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20251205 0 81.59 81.7899 81.4237 81.4448 7906 80.9007 down down correct
QDF.US FlexShares Trust 20251205 0 81.44 81.5599 81.2398 81.346 14617 80.8737 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20251205 0 34.8685 34.8685 34.8685 34.8685 377 34.6052
QDPL.US Pacer Funds Trust 20251205 0 42.66 42.84 42.595 42.7 94200 42.1934 up up correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20251205 0 89.25 89.25 88.9 88.945 25000 88.945 down down correct
QEMM.US SPDR Index Shares Funds 20251205 0 66.14 66.14 65.78 65.78 700 65.78 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20251205 0 114.53 115.51 114.53 115.2 64623 115.1142 up up correct
QID.US ProShares UltraShort QQQ 20251205 0 19.91 19.94 19.6145 19.83 20466100 19.4625 down down correct
QINT.US American Century Quality Diversified International ETF 20251205 0 63.67 63.67 63.29 63.3 18994 62.5066 down down correct
QLD.US ProShares Ultra QQQ 20251205 0 72.95 74.01 72.79 73.22 3703900 73.1967 up up correct
QLTA.US iShares Aaa 20251205 0 48.34 48.34 48.2132 48.27 110460 47.745 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20251205 0 72.567 72.615 72.36 72.437 4000 72.078 down down correct
QLVD.US FlexShares Developed Markets ex 20251205 0 31.47 31.47 31.461 31.461 200 31.1877 down down correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20251205 0 29.487 29.487 29.487 29.487 100 29.0448
QPX.US AdvisorShares Q Dynamic Growth ETF 20251205 0 44.58 44.58 44.471 44.502 1500 44.502 down down correct
QQH.US HCM Defender 100 Index ETF 20251205 0 79.49 79.972 79.34 79.514 26800 79.3442 up up correct
QQQE.US Direxion NASDAQ 20251205 0 103.9 104.74 103.9 104.08 136500 103.8986 up up correct
QRFT.US QRAFT AI 20251205 0 62.505 62.505 62.505 62.505 200 62.4772
QTUM.US Defiance Quantum ETF 20251205 0 113.72 114.33 112.94 113.23 328563 112.7781 down down correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20251205 0 56.978 56.978 56.978 56.978 100 56.978
QUS.US SPDR MSCI USA StrategicFactors ETF 20251205 0 174.02 174.61 173.82 173.82 13000 173.82 down down correct
QVML.US Invesco Exchange 20251205 0 40.26 40.34 40.218 40.218 700 40.1048 down down correct
QVMM.US Invesco Exchange 20251205 0 30.982 30.982 30.931 30.931 800 30.8271 down down correct
QVMS.US Invesco Exchange 20251205 0 28.591 28.591 28.591 28.591 200 28.5028
QWLD.US SPDR MSCI World StrategicFactors ETF 20251205 0 142.52 142.52 142.291 142.291 1900 142.291 down down correct
RAAX.US VanEck Inflation Allocation ETF 20251205 0 35.8117 35.9642 35.6005 35.65 27542 34.8537 down down correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20251205 0 41.97 42.079 41.87 41.92 8248 41.7522 down down correct
RAVI.US FlexShares Ready Access Variable Income Fund 20251205 0 75.38 75.39 75.36 75.379 36020 74.6004 down down correct
RAYC.US The Advisors' Inner Circle Fund III 20251205 0 18.095 18.095 18.095 18.095 0 18.095
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20251205 0 22.98 22.98 22.6 22.74 19900 22.1503 down down correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20251205 0 53.12 53.48 53.12 53.16 17817 52.6279 up up correct
RDOG.US ALPS REIT Dividend Dogs ETF 20251205 0 36.16 36.16 35.93 35.93 400 35.2751 down down correct
RECS.US Columbia ETF Trust I 20251205 0 41.35 41.54 41.33 41.42 376600 40.9585 up up correct
REET.US iShares Global REIT ETF 20251205 0 25.29 25.355 25.235 25.26 1466488 24.8797 down down correct
REK.US ProShares Short Real Estate 20251205 0 17.13 17.203 17.13 17.203 1638 17.0597 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20251205 0 9.31 9.8 9.29 9.54 545300 9.54 up up correct
REVS.US Columbia Research Enhanced Value ETF 20251205 0 28.74 28.91 28.74 28.84 1119500 28.2364 up up correct
REW.US ProShares UltraShort Technology 20251205 0 10.74 10.89 10.72 10.83 42500 10.6615 up up correct
REZ.US iShares Trust 20251205 0 85.97 85.97 85.435 85.53 47506 84.605 down up incorrect
RFCI.US ALPS ETF Trust 20251205 0 22.714 22.715 22.71 22.715 2854 22.46 up down incorrect
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20251205 0 63.3994 63.3994 63.3994 63.3994 364 63.0787
RFFC.US RiverFront Dynamic US Flex 20251205 0 67.289 67.289 66.9294 66.9294 704 66.8105 down up incorrect
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20251205 0 52.72 53.1 52.72 52.7849 6695 52.756 up down incorrect
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20251205 0 130.54 131.37 130.3137 130.34 7694 129.7225 down up incorrect
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20251205 0 56.61 56.72 56.39 56.545 156056 56.4553 down up incorrect
RHRX.US Starboard Investment Trust 20251205 0 18.526 18.526 18.526 18.526 100 18.526
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20251205 0 29.42 29.74 29.42 29.58 123773 29.3491 up down incorrect
RHTX.US Starboard Investment Trust 20251205 0 18.473 18.473 18.473 18.473 0 18.473
RIET.US Hoya Capital High Dividend Yield ETF 20251205 0 9.34 9.39 9.313 9.33 97100 9.0837 down up incorrect
RIGS.US RiverFront Strategic Income Fund 20251205 0 23.2244 23.2262 23.14 23.17 5528 22.9055 down down correct
RINF.US ProShares Inflation Expectations ETF 20251205 0 32.55 32.55 32.4301 32.4903 1101 32.1281 down down correct
RISN.US Inspire Tactical Balanced ESG ETF 20251205 0 29.7699 29.83 29.7407 29.8082 4477 29.7346 up up correct
RISR.US FolioBeyond Rising Rates ETF 20251205 0 36.056 36.24 35.9 36 18600 35.4737 down down correct
RLY.US SSGA Active Trust 20251205 0 31.98 32.045 31.795 31.82 70481 31.165 down down correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20251205 0 29.53 29.58 29.31 29.34 4800 28.8271 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20251205 0 70.87 71.2 70.595 70.97 171104 70.6734 up up correct
RODM.US Lattice Strategies Trust 20251205 0 36.66 36.7 36.46 36.57 63339 36.0656 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20251205 0 79.86 79.86 79.04 79.41 2600 79.3669 down down correct
ROM.US ProShares Trust 20251205 0 97.55 98.94 97.55 98.29 23100 98.2738 up up correct
ROSC.US Hartford Multifactor Small Cap ETF 20251205 0 46.97 46.97 46.874 46.874 400 46.5051 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20251205 0 58.3 58.44 58.2295 58.31 42665 58.009 up up correct
RPAR.US RPAR Risk Parity ETF 20251205 0 21.7 21.7 21.5149 21.5149 19191 21.4213 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20251205 0 46.71 46.95 46.65 46.71 81746 46.7031
RPV.US Invesco S&P 500 Pure Value ETF 20251205 0 101.98 102.84 101.98 102.16 304766 101.6215 up up correct
RSP.US Invesco S&P 500 Equal Weight ETF 20251205 0 191.82 192.81 191.585 192 12887430 191.2395 up up correct
RSPE.US Invesco Exchange 20251205 0 29.6 29.65 29.522 29.522 9200 29.4186 down down correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20251205 0 33.39 33.4284 33.0986 33.0986 4593 32.9306 down down correct
RVNU.US DBX ETF Trust 20251205 0 24.72 24.8299 24.69 24.76 17390 24.5401 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20251205 0 49.21 49.469 49.03 49.05 66874 48.9056 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20251205 0 127.52 128.2 127.32 127.73 12595 127.3656 up up correct
RWL.US Invesco S&P 500 Revenue ETF 20251205 0 114.31 114.8 114.16 114.3 129165 113.9105 down down correct
RWM.US ProShares Short Russell2000 20251205 0 16.21 16.2867 16.14 16.26 17361529 16.0799 up up correct
RWO.US SPDR Index Shares Funds 20251205 0 45.6 45.7681 45.48 45.7 32421 45.2075 up up correct
RWR.US SPDR Dow Jones REIT ETF 20251205 0 100.53 100.72 100.19 100.31 303197 99.0849 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20251205 0 27.83 27.8483 27.66 27.67 10451 27.4032 down down correct
RXD.US ProShares UltraShort Health Care 20251205 0 9.3 9.41 9.28 9.36 5000 9.2881 up up correct
RXI.US iShares Trust 20251205 0 207.07 207.4086 206.73 207.21 9306 205.4951 up up correct
RXL.US ProShares Ultra Health Care 20251205 0 51.7 51.77 50.63 50.85 98300 50.6706 down down correct
RYJ.US Invesco Raymond James SB 20251205 0 75.34 75.34 75.1 75.1164 3955 75.1164 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20251205 0 54.95 54.95 54.62 54.8222 1070 54.7739 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20251205 0 121.33 121.37 120.7685 120.7685 2981 120.3596 down down correct
SAA.US ProShares Trust 20251205 0 26.4305 26.57 26.3807 26.4 1319 26.2747 down down correct
SAEF.US Schwab Strategic Trust 20251205 0 27.1 27.1 27.026 27.026 200 26.9819 down down correct
SBB.US ProShares Short SmallCap600 20251205 0 13.6 13.6241 13.6 13.6241 214 13.5055 up up correct
SBIO.US ALPS ETF Trust 20251205 0 50.38 50.61 50.125 50.45 31900 50.45 up up correct
SCC.US ProShares UltraShort Consumer Services 20251205 0 14.49 14.49 14.39 14.441 2878 14.2824 down down correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20251205 0 39.671 39.671 39.671 39.671 0 39.671
SCHA.US Schwab U.S. Small 20251205 0 28.88 29.05 28.8158 28.85 2622834 28.7201 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20251205 0 26.41 26.54 26.38 26.43 6660000 26.3476 up up correct
SCHC.US Schwab Strategic Trust 20251205 0 46.21 46.38 46.0467 46.16 348504 44.5928 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20251205 0 27.75 27.9 27.7 27.71 14265800 27.4295 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20251205 0 33.68 33.79 33.47 33.51 2582400 32.605 down down correct
SCHF.US Schwab Strategic Trust 20251205 0 24.21 24.29 24.15 24.19 9037955 23.517 down down correct
SCHG.US Schwab Strategic Trust 20251205 0 32.94 33.13 32.88 32.99 8507559 32.9579 up up correct
SCHH.US Schwab U.S. REIT ETF 20251205 0 21.22 21.32 21.185 21.22 11417740 20.9954
SCHI.US Schwab 5 20251205 0 23.05 23.06 23 23.02 1961000 22.736 down down correct
SCHJ.US Schwab 1 20251205 0 24.89 24.89 24.864 24.87 317500 24.5943 down down correct
SCHK.US Schwab 1000 ETF 20251205 0 33.02 33.1499 32.97 33.03 1099782 32.9305 up up correct
SCHM.US Schwab U.S. Mid 20251205 0 30.29 30.465 30.2326 30.31 1217811 30.1762 up up correct
SCHO.US Schwab Short 20251205 0 24.36 24.36 24.34 24.35 2550804 24.117 down down correct
SCHP.US Schwab U.S. TIPS ETF 20251205 0 26.77 26.77 26.7 26.71 4314713 26.5334 down down correct
SCHQ.US Schwab Long 20251205 0 32.07 32.07 31.901 31.94 1602600 31.5617 down down correct
SCHR.US Schwab Strategic Trust 20251205 0 25.15 25.15 25.0901 25.11 6959039 24.87 down down correct
SCHV.US Schwab Strategic Trust 20251205 0 29.67 29.7801 29.6299 29.64 2773507 29.4738 down down correct
SCHX.US Schwab U.S. Large 20251205 0 27.08 27.2 27.04 27.09 22545900 27.0087 up up correct
SCHY.US Schwab Strategic Trust 20251205 0 29.57 29.606 29.45 29.46 511800 29.1433 down down correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20251205 0 23.44 23.44 23.38 23.41 2212791 23.1729 down down correct
SCJ.US iShares MSCI Japan Small 20251205 0 92.63 92.88 92.48 92.868 12404 90.9083 up up correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20251205 0 18.62 18.63 18.18 18.3 1527600 18.3 down down correct
SCRD.US SCRD 20251205 0 42.14 42.14 42.1294 42.1346 665 41.5879 down down correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20251205 0 23.41 23.54 23.405 23.47 50760 22.6415 up up correct
SDD.US ProShares UltraShort SmallCap600 20251205 0 12.4896 12.4896 12.4896 12.4896 192 12.2955
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20251205 0 30.28 30.341 29.9231 29.9231 4772 29.5297 down down correct
SDIV.US Global X SuperDividend ETF 20251205 0 24.24 24.335 24 24 571080 23.4586 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20251205 0 60.16 60.6702 60.16 60.36 22359 59.8195 up up correct
SDOW.US ProShares UltraPro Short Dow30 20251205 0 32.63 32.66 32.13 32.53 3386807 32.0775 down down correct
SDP.US ProShares UltraShort Utilities 20251205 0 12.36 12.52 12.35 12.52 4700 12.2773 up up correct
SDS.US ProShares UltraShort S&P500 20251205 0 69 69.19 68.4 68.96 3051197 67.776 down down correct
SDY.US SPDR S&P Dividend ETF 20251205 0 140.08 140.6791 139.95 140.08 193483 139.0648
SEF.US ProShares Short Financials 20251205 0 31.623 31.6924 31.5817 31.6924 3783 31.3531 up up correct
SEIX.US Virtus ETF Trust II 20251205 0 23.44 23.44 23.42 23.43 57600 23.0246 down down correct
SFY.US Tidal ETF Trust 20251205 0 133.37 133.55 133.177 133.35 10800 132.7421 down down correct
SFYF.US SoFi Social 50 ETF 20251205 0 56.59 56.86 56.51 56.522 5400 56.4291 down down correct
SFYX.US Tidal ETF Trust 20251205 0 16.42 16.5 16.42 16.438 2100 16.324 up up correct
SGDJ.US Sprott Funds Trust 20251205 0 84.57 85.68 83.38 83.45 48200 76.9107 down down correct
SGDM.US Sprott Gold Miners ETF 20251205 0 67.25 68.17 66 66.2391 32504 65.549 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20251205 0 40.33 40.6 40.02 40.04 4913700 40.04 down up incorrect
SGOV.US iShares Trust 20251205 0 100.45 100.46 100.45 100.46 17918100 99.5595 up down incorrect
SH.US ProShares Short S&P500 20251205 0 36.28 36.33 36.13 36.28 3987800 35.8016
SHE.US SPDR SSGA Gender Diversity Index ETF 20251205 0 131 131.63 131 131.2448 2195 130.9041 up up correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20251205 0 47.89 47.9445 47.89 47.93 223153 47.6104 up up correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20251205 0 46.6636 46.6636 46.6636 46.6636 0 46.0355
SHYG.US iShares Trust 20251205 0 42.91 42.93 42.8742 42.91 957572 42.1761
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20251205 0 45.2 45.2 45.02 45.07 29148 44.3206 down down correct
SIFI.US Harbor Scientific Alpha Income 20251205 0 44.3859 44.3859 44.3859 44.3859 101 43.3388
SIHY.US Harbor ETF Trust 20251205 0 46.28 46.28 46 46.05 10600 45.051 down down correct
SIJ.US ProShares UltraShort Industrials 20251205 0 11.6234 11.6234 11.6234 11.6234 63 11.4707
SIL.US Global X Silver Miners ETF 20251205 0 77.38 78.56 75.78 76.07 1441185 75.2598 down up incorrect
SILJ.US ETFMG Prime Junior Silver Miners ETF 20251205 0 26.055 26.5435 25.535 25.66 7019621 25.1861 down up incorrect
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20251205 0 44.84 45.05 44.84 45.036 1300 44.9441 up down incorrect
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20251205 0 55.36 56.48 55.18 55.57 2357100 55.57 up up correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20251205 0 49.9 49.96 49.805 49.805 12500 49.5794 down down correct
SIXH.US 6 Meridian Hedged Equity 20251205 0 39.017 39.017 38.83 38.83 4600 38.6731 down down correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20251205 0 36.7 36.7 36.62 36.62 300 36.3738 down down correct
SIXS.US 6 Meridian Small Cap Equity ETF 20251205 0 50.19 50.24 50.078 50.078 1500 49.7444 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20251205 0 162.75 163.4678 162.72 162.72 5116 161.9683 down down correct
SJB.US ProShares Trust 20251205 0 15.41 15.44 15.405 15.425 157260 15.2582 up up correct
SJNK.US SPDR Series Trust 20251205 0 25.37 25.38 25.34 25.35 5015357 24.9239 down down correct
SKF.US ProShares UltraShort Financials 20251205 0 26.76 26.88 26.7 26.87 3238 26.4918 up up correct
SLV.US iShares Silver Trust 20251205 0 52.71 53.82 52.53 52.95 43566000 52.95 up up correct
SLX.US VanEck Vectors Steel ETF 20251205 0 83.17 83.475 81.67 81.6912 37204 80.4218 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20251205 0 96.01 96.259 95.4301 95.69 174342 95.568 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20251205 0 91.65 92.29 91.54 91.59 81133 91.0147 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20251205 0 12.2875 12.4229 12.2875 12.4229 3629 12.2744 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20251205 0 4.07 4.15 4.055 4.1053 50764 3.9247 up up correct
SMLF.US iShares MSCI USA Small 20251205 0 75.78 76.1899 75.59 75.66 187186 75.4215 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20251205 0 20.61 20.61 20.416 20.416 200 20.0937 down down correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20251205 0 131.96 132.0447 131.51 131.64 3277 130.6246 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20251205 0 50.43 50.45 50.38 50.45 53535 50.1028 up up correct
SMN.US ProShares Trust 20251205 0 13.84 14.1445 13.84 14.1445 456 13.9905 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20251205 0 134.48 134.48 133.48 133.48 700 131.442 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20251205 0 62.44 62.67 62.35 62.44 277756 62.2449
SOXL.US Direxion Shares ETF Trust 20251205 0 46.47 48.05 46.3 46.5 77049800 46.5 up down incorrect
SOXS.US Direxion Shares ETF Trust 20251205 0 3.03 3.04 2.92 3.01 15007805 59.4038 down up incorrect
SOYB.US Teucrium Soybean 20251205 0 23.3 23.31 23.02 23.03 188300 23.03 down up incorrect
SPAB.US SPDR Portfolio Aggregate Bond ETF 20251205 0 25.85 25.8891 25.78 25.8 2238055 25.5459 down up incorrect
SPBO.US SPDR Portfolio Corporate Bond ETF 20251205 0 29.51 29.51 29.41 29.45 400000 29.0843 down down correct
SPCX.US Collaborative Investment Series Trust 20251205 0 25.32 25.405 25.32 25.405 600 21.8175 up up correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20251205 0 39.9 40.03 39.7 39.71 32600 39.6097 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20251205 0 9.44 9.46 9.41 9.45 23050180 9.3751 up up correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20251205 0 34.7641 34.7641 34.6156 34.6156 4633 34.2847 down down correct
SPDW.US SPDR Portfolio Developed World ex 20251205 0 44.3 44.3955 44.14 44.2 3853829 43.4163 down up incorrect
SPEM.US SPDR Portfolio Emerging Markets ETF 20251205 0 47.33 47.47 47.11 47.16 1281300 46.3857 down up incorrect
SPEU.US SPDR Portfolio Europe ETF 20251205 0 51.29 51.35 51.05 51.07 81700 50.4932 down up incorrect
SPFF.US Global X SuperIncome Preferred ETF 20251205 0 9.26 9.35 9.26 9.35 18715 9.1707 up down incorrect
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20251205 0 76.64 76.83 76.37 76.52 62400 76.52 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20251205 0 113.36 114.26 113.36 113.61 71300 113.3966 up up correct
SPHB.US Invesco S&P 500 High Beta ETF 20251205 0 116.83 118.04 116.83 117.45 354474 117.2612 up up correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20251205 0 47.89 48.12 47.81 47.84 645119 47.25 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20251205 0 74.93 75.295 74.824 74.93 763868 74.7062
SPHY.US SPDR Series Trust 20251205 0 23.73 23.74 23.7 23.73 3667100 23.3143
SPIB.US SPDR Series Trust 20251205 0 33.87 33.87 33.81 33.83 6519774 33.4642 down down correct
SPIP.US SPDR Series Trust 20251205 0 26.14 26.15 26.08 26.09 154300 25.9801 down up incorrect
SPLB.US SPDR Series Trust 20251205 0 22.87 22.87 22.765 22.83 2779171 22.5306 down down correct
SPLV.US Invesco Exchange 20251205 0 71.48 71.57 71.2534 71.32 3506051 70.9294 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20251205 0 22.49 22.5 22.45 22.48 724900 22.1983 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20251205 0 58.36 58.61 58.17 58.3 983659 58.0844 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20251205 0 120.63 121.381 120.46 120.85 1116511 120.5558 up up correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20251205 0 14.59 14.67 14.45 14.56 337200 14.56 down down correct
SPRE.US Tidal ETF Trust 20251205 0 19.46 19.529 19.42 19.42 26400 19.2288 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20251205 0 30.2 30.2 30.17 30.19 2747941 29.8684 down down correct
SPSK.US Tidal ETF Trust 20251205 0 18.58 18.58 18.54 18.55 64500 18.1357 down down correct
SPSM.US SPDR Series Trust 20251205 0 47.5 47.745 47.3543 47.43 2408142 47.1965 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20251205 0 28.92 28.92 28.86 28.88 3092024 28.6117 down down correct
SPTL.US SPDR Series Trust 20251205 0 26.78 26.78 26.625 26.66 5073923 26.3934 down down correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20251205 0 82.97 83.2867 82.84 82.97 416048 82.7241
SPTS.US SPDR Portfolio Short Term Treasury ETF 20251205 0 29.26 29.27 29.25 29.26 1207447 28.9808
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20251205 0 50.64 50.64 50.33 50.56 28500 47.0745 down down correct
SPUS.US Tidal ETF Trust 20251205 0 51.56 51.73 51.43 51.53 285000 51.4581 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20251205 0 187.71 189.465 187.635 188.12 11631 186.0987 up up correct
SPVM.US Invesco Exchange 20251205 0 66.67 66.96 66.67 66.751 3150 66.4451 up up correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20251205 0 56.25 56.5999 56.15 56.1536 5609 55.8053 down down correct
SPXE.US ProShares S&P 500 ex 20251205 0 74.1697 74.17 74.1445 74.1445 928 73.941 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20251205 0 224.37 227.1899 223.49 224.53 2444542 224.3578 up up correct
SPXN.US ProShares S&P 500 ex 20251205 0 74.5719 74.5719 74.5719 74.5719 92 74.3803
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20251205 0 35.19 35.325 34.745 35.16 4647530 34.9662 down down correct
SPXT.US ProShares S&P 500 ex 20251205 0 104.09 104.1 103.53 103.53 4456 103.1333 down down correct
SPXU.US ProShares UltraPro Short S&P500 20251205 0 50.05 50.24 49.41 50.01 8599351 49.036 down down correct
SPXV.US ProShares S&P 500 ex 20251205 0 75.12 75.12 74.9531 74.9531 345 74.7503 down down correct
SPY.US SPDR S&P 500 ETF Trust 20251205 0 685.47 688.39 684.58 685.69 79241047 683.6698 up down incorrect
SPYC.US Simplify US Equity PLUS Convexity ETF 20251205 0 43.6 43.62 43.23 43.258 11600 43.1575 down up incorrect
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20251205 0 43.45 43.6984 43.37 43.4 1007090 42.8543 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20251205 0 107.7 108.2001 107.49 107.82 1855957 107.6569 up down incorrect
SPYV.US SPDR Portfolio S&P 500 Value ETF 20251205 0 56.86 57.08 56.77 56.81 1761611 56.4976 down down correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20251205 0 56.46 56.6845 56.39 56.4845 65413 56.3509 up up correct
SRLN.US SPDR Blackstone Senior Loan ETF 20251205 0 41.31 41.36 41.3 41.32 3986869 40.5803 up up correct
SRS.US ProShares Trust 20251205 0 49.1561 49.1561 48.56 48.98 3752 48.5577 down down correct
SRTY.US ProShares Trust 20251205 0 40.86 41.465 40.33 41.23 1625577 40.491 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20251205 0 29 29.695 29 29.55 163670 28.9058 up up correct
SSG.US ProShares UltraShort Semiconductors 20251205 0 30.9 31.01 30.27 30.66 35737 30.1734 down down correct
SSO.US ProShares Ultra S&P500 20251205 0 58.56 59.055 58.4 58.58 2342250 58.465 up up correct
SSPY.US Syntax ETF Trust 20251205 0 88.29 88.29 88.006 88.006 100 86.8146 down down correct
STIP.US iShares 0 20251205 0 102.77 102.7799 102.7001 102.72 1805217 102.3683 down down correct
STNC.US Stance Equity ESG Large Cap Core ETF 20251205 0 32.9 32.91 32.87 32.87 2300 32.5402 down down correct
STPZ.US PIMCO 1 20251205 0 53.84 53.84 53.7926 53.797 80216 53.6272 down down correct
SUB.US iShares Short 20251205 0 106.52 106.5382 106.44 106.44 527219 105.7725 down down correct
SUSA.US iShares MSCI USA ESG Select ETF 20251205 0 140.47 141.1 140.44 140.56 84000 140.2038 up up correct
SVOL.US Simplify Volatility Premium ETF 20251205 0 17.53 17.65 17.5 17.54 362700 16.6548 up up correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20251205 0 32.8801 32.966 32.8385 32.84 20274 32.6055 down down correct
SXQG.US 6 Meridian Quality Growth ETF 20251205 0 33.272 33.29 33.184 33.184 600 33.184 down up incorrect
SZK.US ProShares UltraShort Consumer Goods 20251205 0 12.6778 12.76 12.65 12.76 1015 12.6582 up down incorrect
SZNE.US Pacer Funds Trust 20251205 0 34.971 34.98 34.939 34.939 1250 34.6432 down up incorrect
TAAG.US Trend Aggregation Growth ETF 20251205 0 0.02 0.02 0.0195 0.02 21010 0.02
TAGG.US TagLikeMe Corp 20251205 0 43.2 43.2 43.0409 43.06 38284 42.5904 down down correct
TAGS.US Teucrium Commodity Trust 20251205 0 23.43 23.49 23.32 23.32 1100 23.32 down down correct
TAN.US Invesco Exchange 20251205 0 48 48.27 47.54 47.69 312350 47.69 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20251205 0 50.43 50.445 50.3501 50.4 46509 49.8905 down up incorrect
TBF.US ProShares Short 20+ Year Treasury 20251205 0 23.96 24.095 23.96 24.07 102636 23.854 up down incorrect
TBT.US ProShares UltraShort 20+ Year Treasury 20251205 0 34.18 34.565 34.18 34.5 505594 34.1942 up up correct
TBUX.US T. Rowe Price Exchange 20251205 0 49.87 49.89 49.87 49.89 104000 49.3155 up up correct
TBX.US ProShares Trust 20251205 0 27.9987 27.9987 27.9849 27.9849 1224 27.6879 down down correct
TCHP.US T. Rowe Price Exchange 20251205 0 50 50.236 49.85 50.01 141300 50.01 up up correct
TDSB.US Exchange Listed Funds Trust 20251205 0 24.11 24.11 24.033 24.033 6400 23.9046 down down correct
TDSC.US Exchange Listed Funds Trust 20251205 0 25.594 25.594 25.46 25.46 17400 25.3276 down down correct
TDTF.US FlexShares iBoxx 5 20251205 0 24.13 24.13 24.08 24.09 183226 23.9959 down down correct
TDTT.US FlexShares Trust 20251205 0 24.15 24.16 24.13 24.14 388612 24.0528 down down correct
TDVG.US T. Rowe Price Exchange 20251205 0 45 45.14 44.94 44.95 42600 44.8308 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20251205 0 61.95 62.5 61.95 62.1211 6144 62.0462 up up correct
TECL.US Direxion Shares ETF Trust 20251205 0 131.82 134.9 130.9 133 717121 125.1876 up up correct
TECS.US Direxion Shares ETF Trust 20251205 0 16.88 17.05 16.485 16.75 3276350 16.564 down down correct
TEQI.US T. Rowe Price Equity Income ETF 20251205 0 44.77 44.881 44.67 44.67 9700 44.4353 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20251205 0 45.63 45.67 45.6144 45.65 267648 45.2525 up up correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20251205 0 50.47 50.49 50.47 50.49 1166600 50.0363 up up correct
TGRW.US T. Rowe Price Growth Stock ETF 20251205 0 46.49 46.605 46.33 46.46 3800 46.46 down down correct
THD.US iShares MSCI Thailand ETF 20251205 0 60.22 60.39 59.99 60.16 11667 59.3613 down up incorrect
THNQ.US Robo Global Artificial Intelligence ETF 20251205 0 65.85 66.225 65.585 65.85 17119 65.7168
TINT.US ProShares Trust 20251205 0 33.15 33.56 33.15 33.25 600 33.2074 up down incorrect
TINY.US ProShares Trust 20251205 0 53.624 53.624 53.624 53.624 100 53.5657
TIP.US iShares TIPS Bond ETF 20251205 0 110.7 110.71 110.45 110.45 3672300 110.1082 down up incorrect
TIPX.US SPDR Bloomberg Barclays 1 20251205 0 19.19 19.19 19.15 19.16 160028 19.0835 down down correct
TIPZ.US PIMCO ETF Trust 20251205 0 53.36 53.36 53.201 53.2142 9946 53.0142 down down correct
TLH.US iShares Trust 20251205 0 102.51 102.51 102.021 102.14 983495 101.0546 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20251205 0 91.8 91.83 91.3802 91.3802 5326 90.0516 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20251205 0 64.84 64.84 64.6 64.65 3800 62.9939 down down correct
TMF.US Direxion Shares ETF Trust 20251205 0 39.44 39.45 38.78 38.92 7085500 38.4511 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20251205 0 35.67 36.29 35.67 36.15 1588355 36.0364 up up correct
TNA.US Direxion Shares ETF Trust 20251205 0 48.57 49.23 47.86 48.13 8653239 48.1011 down down correct
TOK.US iShares MSCI Kokusai ETF 20251205 0 138.5207 138.5207 138.5207 138.5207 269 137.5514
TOLZ.US ProShares Trust 20251205 0 54.5 54.72 54.5 54.56 369829 54.1925 up up correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20251205 0 40.41 40.41 40.33 40.35 300177 39.7767 down down correct
TOTR.US T. Rowe Price Exchange 20251205 0 40.87 40.87 40.762 40.79 1700 40.2706 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20251205 0 38.95 39.126 38.88 38.95 13100 38.7547
TPIF.US Timothy Plan International ETF 20251205 0 34.35 34.4 34.24 34.29 16900 34.0614 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20251205 0 31.15 32.2 30.96 31.63 33741 31.601 up up correct
TPSC.US Timothy Plan US Small Cap Core ETF 20251205 0 41.83 41.9 41.62 41.76 15800 41.6548 down down correct
TPYP.US Tortoise North American Pipeline Fund 20251205 0 36.21 36.32 36.11 36.12 26282 35.7809 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20251205 0 34.51 34.51 34.428 34.428 200 33.6536 down down correct
TSPA.US T. Rowe Price US Equity Research ETF 20251205 0 43.07 43.29 43.07 43.08 98171 42.814 up up correct
TTT.US ProShares Trust 20251205 0 69.35 70.32 67.24 70.156 10727 65.0179 up up correct
TWM.US ProShares UltraShort Russell2000 20251205 0 31.14 31.45 30.87 31.32 432217 30.9473 up up correct
TYD.US Direxion Daily 7 20251205 0 26.05 26.05 25.81 25.85 17600 25.6018 down down correct
TYO.US Direxion Daily 7 20251205 0 13.11 13.19 13.085 13.19 45787 13.1423 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20251205 0 7.14 7.25 7.04 7.2 94290898 7.1645 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20251205 0 26.46 26.4925 26.06 26.3 76622 26.2401 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20251205 0 29.637 29.74 26.03 26.1773 94282 26.0441 down down correct
UBT.US ProShares Trust 20251205 0 17.17 17.21 17.01 17.03 92769 16.8538 down down correct
UCC.US ProShares Trust 20251205 0 52.75 52.75 52.54 52.615 2113 52.4675 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20251205 0 28.049 28.049 28.049 28.049 100 28.049
UCO.US ProShares Ultra Bloomberg Crude Oil 20251205 0 20.56 21.06 20.56 20.89 1457100 20.89 up up correct
UCON.US First Trust Exchange 20251205 0 25.24 25.2499 25.2 25.2 340260 24.9112 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20251205 0 18.62 18.65 18.6044 18.64 119721 18.1057 up up correct
UDOW.US ProShares Trust 20251205 0 57.8 58.68 57.742 57.98 2829828 57.7901 up up correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20251205 0 56.94 56.94 56.505 56.5527 3833 55.8883 down up incorrect
UGA.US United States Gasoline Fund LP 20251205 0 65.82 66.72 65.82 66.18 15000 66.18 up down incorrect
UGE.US ProShares Ultra Consumer Goods 20251205 0 17.054 17.2399 16.95 16.95 25587 16.8216 down up incorrect
UGL.US ProShares Trust II 20251205 0 53.99 54.71 53.14 53.22 3480192 53.22 down up incorrect
UITB.US VictoryShares USAA Core Intermediate 20251205 0 47.61 47.64 47.5201 47.555 239465 47.0699 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20251205 0 62.9 62.96 62.74 62.7888 2177 62.5283 down down correct
UJB.US ProShares Ultra High Yield 20251205 0 79.37 79.37 78.94 78.94 300 78.6354 down down correct
ULE.US ProShares Trust II 20251205 0 12.99 13 12.94 12.94 4700 12.94 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20251205 0 40.55 40.56 40.54 40.54 69200 40.1069 down down correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20251205 0 91.68 91.7038 91.68 91.7038 299 91.2896 up up correct
UMDD.US ProShares UltraPro MidCap400 20251205 0 26.35 26.46 26.0969 26.0969 2348 26.0211 down down correct
UMI.US USCF Midstream Energy Income Fund 20251205 0 51.398 51.44 51.101 51.234 8000 49.4635 down down correct
UNG.US United States Natural Gas Fund LP 20251205 0 16.37 17 16.3 16.37 24469400 16.37
UNL.US United States 12 Month Natural Gas Fund LP 20251205 0 8.9 9.11 8.85 8.91 105400 8.91 up up correct
UPRO.US ProShares UltraPro S&P500 20251205 0 117.97 119.4599 117.5 118.03 4176314 117.694 up up correct
UPV.US ProShares Ultra FTSE Europe 20251205 0 86.12 86.12 86.12 86.12 200 85.1746
UPW.US ProShares Ultra Utilities 20251205 0 22.53 22.64 22.12 22.12 11700 22.0324 down down correct
URA.US Global X Funds 20251205 0 49.4 49.498 47.65 47.92 4778687 45.7367 down down correct
URE.US ProShares Ultra Real Estate 20251205 0 59.93 60.1385 59.93 60.1385 282 59.6135 up up correct
URNM.US North Shore Global Uranium Mining ETF 20251205 0 60.67 60.8 58.181 58.61 487300 56.6899 down down correct
URTH.US iShares MSCI World ETF 20251205 0 186.76 187.34 186.34 186.58 277984 185.0824 down down correct
URTY.US ProShares Trust 20251205 0 56.88 57.63 56.03 56.36 1500417 56.1705 down down correct
USAI.US Pacer American Energy Independence ETF 20251205 0 39.16 39.27 39.035 39.0387 67850 38.5777 down up incorrect
USCI.US United States Commodity Index Funds Trust 20251205 0 79.02 79.73 79.02 79.53 14000 79.53 up down incorrect
USD.US ProShares Ultra Semiconductors 20251205 0 54.76 55.5 53.98 54.62 526923 54.5381 down up incorrect
USDU.US WisdomTree Trust 20251205 0 26.87 26.8999 26.845 26.88 150910 25.8838 up up correct
USFR.US WisdomTree Trust 20251205 0 50.33 50.33 50.31 50.31 4413853 49.856 down down correct
USL.US United States 12 Month Oil Fund LP 20251205 0 34.27 34.55 34.27 34.53 2600 34.53 up down incorrect
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20251205 0 41.958 41.958 41.958 41.958 100 41.958
USO.US United States Oil Fund LP 20251205 0 71.33 72.34 71.31 71.92 4323600 71.92 up down incorrect
USRT.US iShares Core U.S. REIT ETF 20251205 0 58.03 58.251 57.87 57.92 293187 57.2247 down down correct
USSG.US DBX ETF Trust 20251205 0 63.65 63.81 63.55 63.55 12100 63.3454 down down correct
UST.US ProShares Ultra 7 20251205 0 44.59 44.5995 44.3692 44.412 2483 43.8399 down down correct
USTB.US VictoryShares USAA Core Short 20251205 0 50.99 50.99 50.95 50.98 137664 50.4026 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20251205 0 91.95 92.2964 91.805 91.8779 66137 91.3496 down down correct
UTES.US ETFis Series Trust I 20251205 0 81.3 81.3 79.716 79.8 201755 79.3963 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20251205 0 42.9 43.2899 41.845 41.86 160792 41.7173 down down correct
UUP.US Invesco DB US Dollar Index Trust 20251205 0 28.08 28.1275 28.06 28.08 1639751 27.1527
UWM.US ProShares Ultra Russell2000 20251205 0 49.16 49.61 48.69 48.81 187478 48.6181 down down correct
UXI.US ProShares Ultra Industrials 20251205 0 46.0275 46.22 45.79 45.934 1974 45.8472 down down correct
UYG.US ProShares Ultra Financials 20251205 0 96.35 97.74 96.35 97.14 4660 87.8239 up up correct
UYM.US ProShares Ultra Basic Materials 20251205 0 23.31 23.64 23.1621 23.1621 1777 23.0586 down down correct
VALQ.US American Century ETF Trust 20251205 0 66.01 66.4051 66.01 66.2637 6321 65.9455 up up correct
VAW.US Vanguard Materials Index Fund ETF Shares 20251205 0 202.42 203.89 201.37 201.37 40170 200.579 down down correct
VB.US Vanguard Small 20251205 0 260.3 261.76 259.71 260.19 900766 259.2702 down down correct
VBK.US Vanguard Small 20251205 0 306.93 308.5 305.94 306.37 238521 305.986 down up incorrect
VBND.US ETF Series Solutions 20251205 0 44.1699 44.1699 44.044 44.095 12038 43.6623 down up incorrect
VBR.US Vanguard Small 20251205 0 212.49 213.9199 212.235 212.76 338399 211.7162 up down incorrect
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20251205 0 24.49 24.5705 24.19 24.41 12186 21.7129 down down correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20251205 0 27.25 27.81 26.96 27.36 3700 27.022 up up correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20251205 0 394.33 397.32 394.33 395.02 35391 394.2813 up up correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20251205 0 214.09 215.275 213.73 213.85 103010 212.6309 down up incorrect
VDE.US Vanguard Energy Index Fund ETF Shares 20251205 0 130.28 131.85 129.79 129.79 593791 128.7091 down up incorrect
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20251205 0 62.21 62.32 61.95 62.04 15165000 61.0078 down up incorrect
VEGA.US AdvisorShares Trust 20251205 0 49.65 49.8478 49.65 49.8478 2566 49.1882 up up correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20251205 0 39.66 39.66 39.14 39.205 17194 38.7151 down down correct
VEGN.US US Vegan Climate ETF 20251205 0 61.24 61.41 61.24 61.286 1900 61.0725 up up correct
VEU.US Vanguard FTSE All 20251205 0 73.63 73.8161 73.39 73.49 3536890 72.2332 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20251205 0 130.76 131.67 130.625 131.02 555609 130.3585 up up correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20251205 0 82.32 82.42 81.88 82.02 1924852 81.252 down down correct
VGT.US Vanguard World Fund 20251205 0 767.41 772.17 764.5 767.97 358300 767.1914 up up correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20251205 0 289.18 289.51 286.745 287.2 194922 285.538 down down correct
VIDI.US ETF Series Solutions 20251205 0 33.73 33.786 33.52 33.58 29946 32.9072 down down correct
VIG.US Vanguard Specialized Funds 20251205 0 221.74 222.6 221.33 221.59 1233123 220.7023 down down correct
VIOG.US Vanguard S&P Small 20251205 0 123.77 123.82 123.13 123.27 8600 122.8975 down down correct
VIOO.US Vanguard Admiral Funds 20251205 0 113.27 113.95 113.07 113.21 64359 111.7172 down down correct
VIOV.US Vanguard S&P Small 20251205 0 98.44 99.0799 98.26 98.46 60420 97.9256 up up correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20251205 0 299.82 300.16 298.105 299.15 67258 298.3401 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20251205 0 210.9 211.65 210.55 210.7466 6930 209.7641 down down correct
VNLA.US Janus Henderson Short Duration Income ETF 20251205 0 49.16 49.17 49.13 49.14 1029665 48.5698 down down correct
VNQ.US Vanguard Specialized Funds 20251205 0 89.82 90.35 89.72 89.88 3859884 89.0678 up up correct
VNSE.US Natixis ETF Trust II 20251205 0 38.81 38.81 38.733 38.733 900 38.653 down down correct
VO.US Vanguard Mid 20251205 0 293.08 294.3219 292.38 293.08 846604 291.9315
VOE.US Vanguard Mid 20251205 0 177.07 178.24 176.88 177.33 305723 176.4055 up up correct
VOO.US Vanguard S&P 500 ETF 20251205 0 630.3 632.98 629.48 630.48 5693102 628.7008 up up correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20251205 0 448.68 450.745 447.8 449.07 187626 448.4807 up up correct
VOOV.US Vanguard Admiral Funds 20251205 0 204.88 205.7295 204.7875 204.8 85341 203.8578 down down correct
VOT.US Vanguard Mid 20251205 0 285.92 286.9 284.9402 285.17 173603 284.6874 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20251205 0 192.61 195.25 192.61 194.59 362833 193.9578 up up correct
VPC.US ETFis Series Trust I 20251205 0 18.92 19.133 18.92 18.97 38200 17.9825 up up correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20251205 0 91.55 91.93 91.455 91.73 295344 89.2919 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20251205 0 189.38 189.74 187.79 187.79 192441 186.4205 down down correct
VRAI.US Virtus Real Asset Income ETF 20251205 0 24.325 24.42 24.109 24.109 3000 23.706 down down correct
VRP.US Invesco Variable Rate Preferred ETF 20251205 0 24.48 24.5152 24.42 24.42 585604 24.0096 down down correct
VSLU.US ETF Opportunities Trust 20251205 0 44.31 44.31 44.1 44.22 15100 44.0155 down down correct
VSS.US Vanguard FTSE All 20251205 0 144.01 144.41 143.5195 143.77 634707 140.4221 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20251205 0 141.7 142.155 141.385 141.56 3904467 140.4361 down up incorrect
VTEB.US Vanguard Tax 20251205 0 50.21 50.24 50.19 50.23 4344665 49.8048 up down incorrect
VTI.US Vanguard Index Funds 20251205 0 337.57 338.96 337.03 337.56 3340543 336.6054 down up incorrect
VTV.US Vanguard Value Index Fund ETF Shares 20251205 0 190.62 191.38 190.22 190.36 3212069 189.3788 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20251205 0 493.38 496.05 492.58 494.09 799200 493.5854 up up correct
VUSE.US Vident Core U.S. Equity Fund 20251205 0 66.52 66.7635 66.47 66.5545 8503 66.5051 up up correct
VV.US Vanguard Large 20251205 0 316.64 318.015 316.24 316.71 223380 315.8464 up up correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20251205 0 54.55 54.75 54.34 54.4 7700563 53.3512 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20251205 0 213.05 214.32 212.705 213.06 520870 212.4035 up up correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20251205 0 145.18 145.965 145.09 145.21 1109174 144.2538 up up correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20251205 0 50.37 51.24 50.37 50.77 15200 50.756 up up correct
WBIF.US Absolute Shares Trust 20251205 0 31.174 31.174 31.146 31.146 10900 31.146 down down correct
WBIG.US WBI BullBear Yield 3000 ETF 20251205 0 23.64 23.6508 23.6 23.6274 14029 23.5886 down down correct
WBIL.US WBI BullBear Quality 3000 ETF 20251205 0 35.46 35.49 35.41 35.4137 9870 35.3966 down down correct
WBIY.US WBI Power Factor High Dividend ETF 20251205 0 32.23 32.2511 32.1626 32.1626 9780 31.8696 down down correct
WDIV.US SPDR Index Shares Funds 20251205 0 74.89 75 74.8298 74.9 6955 74.1409 up up correct
WEAT.US Teucrium Wheat 20251205 0 20.88 20.93 20.6699 20.7 688802 20.7 down down correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20251205 0 28.15 29.37 28.135 28.7 116600 28.7 up down incorrect
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20251205 0 19.83 19.86 19.02 19.42 123400 19.2531 down up incorrect
WIP.US SPDR FTSE International Government Inflation 20251205 0 39.46 39.46 39.1201 39.29 29117 38.8999 down up incorrect
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20251205 0 41.468 41.65 41.4161 41.4161 755 41.3993 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20251205 0 38.37 38.45 38.22 38.31 23601 37.9805 down down correct
WWJD.US Inspire International ESG ETF 20251205 0 36.21 36.2699 35.87 35.92 53298 35.6365 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20251205 0 233.54 233.54 228.66 230.82 64956 230.709 down up incorrect
XBI.US SPDR S&P Biotech ETF 20251205 0 123.77 124.18 122.69 123.41 7524683 123.0031 down up incorrect
XCEM.US Columbia EM Core ex 20251205 0 38.41 38.609 38.15 38.22 55800 36.9497 down up incorrect
XCLR.US Global X S&P 500® Collar 95 20251205 0 30.498 30.498 30.498 30.498 100 27.0778
XDIV.US Metaurus Equity Component Trust 20251205 0 27.87 27.87 27.751 27.759 24500 27.759 down down correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20251205 0 87.22 88.12 86.6 86.67 150549 86.3382 down down correct
XHB.US SPDR S&P Homebuilders ETF 20251205 0 107.78 108.505 107.305 107.41 1134707 107.226 down down correct
XHE.US SPDR Series Trust 20251205 0 89.28 90.23 89.21 89.34 15000 89.3179 up up correct
XHS.US SPDR Series Trust 20251205 0 107.1 107.16 107.1 107.16 1500 107.0433 up up correct
XITK.US SPDR Series Trust 20251205 0 180.7 180.7 179.611 179.611 900 179.611 down down correct
XLB.US Materials Select Sector SPDR Fund 20251205 0 44.34 44.635 44.09 44.09 7134027 43.8637 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20251205 0 116.08 117.615 115.94 117.13 6049400 116.752 up up correct
XLE.US The Select Sector SPDR Trust 20251205 0 46.03 46.66 45.91 45.92 22164391 45.5319 down down correct
XLF.US Financial Select Sector SPDR Fund 20251205 0 53.54 53.93 53.45 53.68 28532300 53.493 up up correct
XLG.US Invesco S&P 500 Top 50 ETF 20251205 0 59.74 59.97 59.59 59.74 2574700 59.6423
XLI.US Industrial Select Sector SPDR Fund 20251205 0 155.03 155.325 154.11 154.58 8228822 154.0524 down down correct
XLK.US Technology Select Sector SPDR Fund 20251205 0 146.21 147.31 145.69 146.6 6627969 146.378 up down incorrect
XLP.US Consumer Staples Select Sector SPDR Fund 20251205 0 78.4 78.99 78.23 78.46 13343200 77.8355 up down incorrect
XLRE.US The Real Estate Select Sector SPDR Fund 20251205 0 40.99 41.195 40.885 40.99 4553300 40.5468
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20251205 0 62.71 63.035 62.71 62.88 54400 62.7982 up down incorrect
XLU.US The Select Sector SPDR Trust 20251205 0 43.72 43.78 43.28 43.3 13474680 42.978 down down correct
XLV.US Health Care Select Sector SPDR Fund 20251205 0 154.45 154.63 152.96 153.26 8868992 152.6101 down down correct
XLY.US The Select Sector SPDR Trust 20251205 0 119.18 120.09 119.18 119.73 4556898 119.4932 up down incorrect
XME.US SPDR Series Trust 20251205 0 101.44 102.156 99.66 99.74 2405879 99.6177 down up incorrect
XMHQ.US Invesco S&P MidCap Quality ETF 20251205 0 102.9 103.39 102.62 102.75 123000 102.5606 down up incorrect
XMLV.US Invesco S&P MidCap Low Volatility ETF 20251205 0 62.79 62.868 62.59 62.63 24186 62.2052 down up incorrect
XMMO.US Invesco S&P MidCap Momentum ETF 20251205 0 139 139.07 138.22 138.57 114800 138.3407 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20251205 0 62.86 63.56 62.79 63.37 15600 63.0959 up up correct
XNTK.US SPDR NYSE Technology ETF 20251205 0 283.26 286.4999 283.26 284.53 49982 284.3742 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20251205 0 136.54 139.48 136.54 136.69 2666559 135.6993 up up correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20251205 0 68.37 68.4019 68.37 68.4019 412 68.4019 up up correct
XPH.US SPDR Series Trust 20251205 0 54.21 54.54 54.19 54.36 62225 54.2507 up up correct
XPND.US First Trust Exchange 20251205 0 36.57 36.84 36.57 36.797 3400 36.7844 up up correct
XPP.US ProShares Ultra FTSE China 50 20251205 0 28.17 28.25 28.04 28.1404 3052 27.9551 down down correct
XRLV.US Invesco S&P 500 ex 20251205 0 53.942 53.942 53.8573 53.8573 119 53.5836 down down correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20251205 0 17.895 17.91 17.85 17.85 15400 17.312 down down correct
XRT.US SPDR S&P Retail ETF 20251205 0 85.61 87 85.41 86.23 5022831 86.0595 up up correct
XSD.US SPDR Series Trust 20251205 0 340.57 345 340.57 341.96 28814 341.7447 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20251205 0 46.25 46.33 46.08 46.08 9664 45.7772 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20251205 0 73.79 73.79 73.11 73.36 180500 73.2518 down down correct
XSOE.US WisdomTree Emerging Markets ex 20251205 0 38.73 38.9314 38.63 38.64 236436 38.4105 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20251205 0 57.46 57.6 57.34 57.41 6500 57.1639 down down correct
XSW.US SPDR S&P Software & Services ETF 20251205 0 191.11 192.2 191.11 191.7 3500 191.7 up up correct
XTL.US SPDR Series Trust 20251205 0 150 151.67 149.79 151.02 13000 150.917 up up correct
XTN.US SPDR S&P Transportation ETF 20251205 0 90.81 92.16 90.53 92 84800 91.7875 up up correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20251205 0 23.603 23.603 23.603 23.603 100 23.1545
XYLD.US Global X Funds 20251205 0 40.42 40.44 40.4 40.44 666000 39.4344 up up correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20251205 0 29.77 29.77 29.572 29.591 46900 27.1249 down down correct
YANG.US Direxion Shares ETF Trust 20251205 0 23.15 23.34 22.95 23.15 895323 22.8823
YCL.US ProShares Ultra Yen 20251205 0 19.55 19.59 19.49 19.53 43500 19.53 down down correct
YCS.US ProShares UltraShort Yen 20251205 0 49.74 49.84 49.65 49.76 61100 49.76 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20251205 0 47.27 47.65 46.92 47.22 1157663 47.1054 down down correct
YLD.US Principal Exchange 20251205 0 19.05 19.12 19.04 19.1 411475 18.7367 up up correct
YOLO.US AdvisorShares Trust 20251205 0 2.92 3 2.9 2.92 24200 2.92
YXI.US ProShares Short FTSE China 50 20251205 0 19.99 20.05 19.81 19.886 14586 19.7399 down down correct
YYY.US Amplify ETF Trust 20251205 0 11.64 11.7 11.64 11.65 193682 11.2971 up up correct
ZHDG.US ZEGA Buy and Hedge ETF 20251205 0 23.28 23.28 23.19 23.19 3000 22.6089 down down correct
ZIG.US ETF Series Solutions 20251205 0 37.92 37.946 37.92 37.946 700 37.2434 up up correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20251205 0 66.67 66.69 66.104 66.3 323610 65.414 down down correct
ZSL.US ProShares Trust II 20251205 0 8.91 8.99 8.53 8.84 632290 88.4 down up incorrect
ZZZ.US TEST TICKER FOR UTP 20251205 0 29.95 29.95 29.7007 29.7007 755 29.6789 down up incorrect

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